1580804100000|2020-02-04 08:15:00|8903.84|8903.84|8870.99|8870.99|8903.84|8903.84|8870.99|8870.99|0
1580804400000|2020-02-04 08:20:00|8868.35|8868.35|8865.71|8865.71|8873.62|8873.62|8860.44|8860.44|0
1580804700000|2020-02-04 08:25:00|8863.07|8863.07|8874.43|8874.43|8874.43|8874.43|8860.44|8860.44|0
1580805000000|2020-02-04 08:30:00|8871.79|8871.79|8873.17|8873.17|8875.81|8875.81|8861.24|8861.24|0
1580805300000|2020-02-04 08:35:00|8870.53|8870.53|8862.45|8862.45|8874.2|8874.2|8862.45|8862.45|0
1580805600000|2020-02-04 08:40:00|8865.08|8865.08|8858.78|8858.78|8870.13|8870.13|8856.14|8856.14|0
1580805900000|2020-02-04 08:45:00|8861.42|8861.42|8850.87|8850.87|8861.42|8861.42|8850.87|8850.87|0
1580806200000|2020-02-04 08:50:00|8845.59|8845.59|8839.92|8839.92|8851.27|8851.27|8838.71|8838.71|0
1580806500000|2020-02-04 08:55:00|8842.55|8842.55|8837.28|8837.28|8847.83|8847.83|8837.28|8837.28|0
1580806800000|2020-02-04 09:00:00|8834.64|8834.64|8820.65|8820.65|8834.64|8834.64|8820.65|8820.65|0
1580807100000|2020-02-04 09:05:00|8823.29|8823.29|8809.7|8809.7|8825.93|8825.93|8809.7|8809.7|0
1580807400000|2020-02-04 09:10:00|8812.34|8812.34|8814.57|8814.57|8817.61|8817.61|8807.06|8807.06|0
1580807700000|2020-02-04 09:15:00|8817.21|8817.21|8817.84|8817.84|8825.12|8825.12|8817.21|8817.21|0
1580808000000|2020-02-04 09:20:00|8815.2|8815.2|8804.08|8804.08|8815.2|8815.2|8801.44|8801.44|0
1580808300000|2020-02-04 09:25:00|8801.44|8801.44|8805.91|8805.91|8806.31|8806.31|8799.43|8799.43|0
1580808600000|2020-02-04 09:30:00|8811.18|8811.18|8803.87|8803.87|8811.18|8811.18|8798.59|8798.59|0
1580808900000|2020-02-04 09:35:00|8806.5|8806.5|8802.68|8802.68|8812.02|8812.02|8802.68|8802.68|0
1580809200000|2020-02-04 09:40:00|8801.07|8801.07|8803.35|8803.35|8803.35|8803.35|8795.44|8795.44|0
1580809500000|2020-02-04 09:45:00|8800.71|8800.71|8799.91|8799.91|8803.35|8803.35|8797.27|8797.27|0
1580809800000|2020-02-04 09:50:00|8797.27|8797.27|8792.8|8792.8|8797.27|8797.27|8789.36|8789.36|0
1580810100000|2020-02-04 09:55:00|8790.16|8790.16|8777.49|8777.49|8790.56|8790.56|8774.86|8774.86|0
1580810400000|2020-02-04 10:00:00|8782.77|8782.77|8780.76|8780.76|8782.77|8782.77|8775.49|8775.49|0
1580810700000|2020-02-04 10:05:00|8778.12|8778.12|8772.85|8772.85|8791.31|8791.31|8770.21|8770.21|0
1580811000000|2020-02-04 10:10:00|8778.12|8778.12|8780.76|8780.76|8786.03|8786.03|8775.49|8775.49|0
1580811300000|2020-02-04 10:15:00|8778.12|8778.12|8775.49|8775.49|8780.76|8780.76|8767.57|8767.57|0
1580811600000|2020-02-04 10:20:00|8775.89|8775.89|8785|8785|8787.64|8787.64|8775.89|8775.89|0
1580811900000|2020-02-04 10:25:00|8787.82|8787.82|8807.08|8807.08|8807.08|8807.08|8787.82|8787.82|0
1580812200000|2020-02-04 10:30:00|8809.72|8809.72|8805.88|8805.88|8809.72|8809.72|8805.88|8805.88|0
1580812500000|2020-02-04 10:35:00|8803.24|8803.24|8816.42|8816.42|8816.42|8816.42|8803.24|8803.24|0
1580812800000|2020-02-04 10:40:00|8819.06|8819.06|8828.58|8828.58|8828.58|8828.58|8819.06|8819.06|0
1580813100000|2020-02-04 10:45:00|8827.78|8827.78|8844.4|8844.4|8844.4|8844.4|8827.78|8827.78|0
1580813400000|2020-02-04 10:50:00|8847.04|8847.04|8839.13|8839.13|8857.59|8857.59|8836.49|8836.49|0
1580813700000|2020-02-04 10:55:00|8836.49|8836.49|8837.7|8837.7|8844.4|8844.4|8831.22|8831.22|0
1580814000000|2020-02-04 11:00:00|8840.34|8840.34|8849.05|8849.05|8854.32|8854.32|8840.34|8840.34|0
1580814300000|2020-02-04 11:05:00|8849.45|8849.45|8854.1|8854.1|8854.1|8854.1|8849.45|8849.45|0
1580814600000|2020-02-04 11:10:00|8854.5|8854.5|8855.3|8855.3|8860.58|8860.58|8852.67|8852.67|0
1580814900000|2020-02-04 11:15:00|8855.71|8855.71|8858.74|8858.74|8866.66|8866.66|8855.71|8855.71|0
1580815200000|2020-02-04 11:20:00|8861.38|8861.38|8856.51|8856.51|8864.42|8864.42|8853.87|8853.87|0
1580815500000|2020-02-04 11:25:00|8859.15|8859.15|8856.91|8856.91|8864.82|8864.82|8856.91|8856.91|0
1580815800000|2020-02-04 11:30:00|8859.55|8859.55|8865.22|8865.22|8867.86|8867.86|8859.55|8859.55|0
1580816100000|2020-02-04 11:35:00|8866.03|8866.03|8873.76|8873.76|8876.4|8876.4|8862.81|8862.81|0
1580816400000|2020-02-04 11:40:00|8871.13|8871.13|8869.7|8869.7|8874.97|8874.97|8868.49|8868.49|0
1580816700000|2020-02-04 11:45:00|8869.29|8869.29|8868.49|8868.49|8869.29|8869.29|8863.62|8863.62|0
1580817000000|2020-02-04 11:50:00|8871.13|8871.13|8855.53|8855.53|8871.13|8871.13|8855.53|8855.53|0
1580817300000|2020-02-04 11:55:00|8856.33|8856.33|8851.86|8851.86|8857.14|8857.14|8849.23|8849.23|0
1580817600000|2020-02-04 12:00:00|8855.46|8855.46|8859.02|8859.02|8861.94|8861.94|8853.75|8853.75|0
1580817900000|2020-02-04 12:05:00|8861.66|8861.66|8859.46|8859.46|8866.93|8866.93|8859.02|8859.02|0
1580818200000|2020-02-04 12:10:00|8858.65|8858.65|8856.82|8856.82|8859.46|8859.46|8856.82|8856.82|0
1580818500000|2020-02-04 12:15:00|8854.18|8854.18|8855.08|8855.08|8855.08|8855.08|8848.91|8848.91|0
1580818800000|2020-02-04 12:20:00|8857.72|8857.72|8857.72|8857.72|8857.72|8857.72|8857.72|8857.72|0
1580819100000|2020-02-04 12:25:00|8858.52|8858.52|8866.84|8866.84|8866.84|8866.84|8858.52|8858.52|0
1580819400000|2020-02-04 12:30:00|8867.24|8867.24|8862.99|8862.99|8867.64|8867.64|8860.36|8860.36|0
1580819700000|2020-02-04 12:35:00|8863.8|8863.8|8872.11|8872.11|8872.11|8872.11|8863.8|8863.8|0
1580820000000|2020-02-04 12:40:00|8869.47|8869.47|8861.56|8861.56|8869.47|8869.47|8861.56|8861.56|0
1580820300000|2020-02-04 12:45:00|8861.16|8861.16|8850.21|8850.21|8861.16|8861.16|8850.21|8850.21|0
1580820600000|2020-02-04 12:50:00|8852.85|8852.85|8854.68|8854.68|8854.68|8854.68|8849.41|8849.41|0
1580820900000|2020-02-04 12:55:00|8857.32|8857.32|8860.36|8860.36|8860.36|8860.36|8857.32|8857.32|0
1580821200000|2020-02-04 13:00:00|8859.95|8859.95|8875.38|8875.38|8875.38|8875.38|8856.92|8856.92|0
1580821500000|2020-02-04 13:05:00|8872.74|8872.74|8869.07|8869.07|8875.38|8875.38|8869.07|8869.07|0
1580821800000|2020-02-04 13:10:00|8866.43|8866.43|8866.03|8866.03|8866.43|8866.43|8860.76|8860.76|0
1580822100000|2020-02-04 13:15:00|8868.67|8868.67|8879.22|8879.22|8879.22|8879.22|8868.67|8868.67|0
1580822400000|2020-02-04 13:20:00|8879.62|8879.62|8880.02|8880.02|8883.06|8883.06|8879.62|8879.62|0
1580822700000|2020-02-04 13:25:00|8877.39|8877.39|8871.71|8871.71|8877.39|8877.39|8871.71|8871.71|0
1580823000000|2020-02-04 13:30:00|8874.35|8874.35|8876.58|8876.58|8876.98|8876.98|8874.35|8874.35|0
1580823300000|2020-02-04 13:35:00|8879.22|8879.22|8879.54|8879.54|8884.49|8884.49|8875.78|8875.78|0
1580823600000|2020-02-04 13:40:00|8882.17|8882.17|8876.1|8876.1|8882.17|8882.17|8876.1|8876.1|0
1580823900000|2020-02-04 13:45:00|8875.69|8875.69|8876.27|8876.27|8878.33|8878.33|8874.89|8874.89|0
1580824200000|2020-02-04 13:50:00|8876.67|8876.67|8880.97|8880.97|8880.97|8880.97|8876.67|8876.67|0
1580824500000|2020-02-04 13:55:00|8883.61|8883.61|8899.03|8899.03|8899.03|8899.03|8883.61|8883.61|0
1580824800000|2020-02-04 14:00:00|8901.66|8901.66|8898.63|8898.63|8901.66|8901.66|8898.63|8898.63|0
1580825100000|2020-02-04 14:05:00|8895.99|8895.99|8886.91|8886.91|8895.99|8895.99|8886.37|8886.37|0
1580825400000|2020-02-04 14:10:00|8886.55|8886.55|8881.24|8881.24|8886.55|8886.55|8878.24|8878.24|0
1580825700000|2020-02-04 14:15:00|8880.88|8880.88|8870.33|8870.33|8880.88|8880.88|8870.33|8870.33|0
1580826000000|2020-02-04 14:20:00|8867.69|8867.69|8889.77|8889.77|8889.77|8889.77|8864.65|8864.65|0
1580826300000|2020-02-04 14:25:00|8887.14|8887.14|8879.04|8879.04|8887.14|8887.14|8879.04|8879.04|0
1580826600000|2020-02-04 14:30:00|8876.41|8876.41|8879.85|8879.85|8880.03|8880.03|8873.95|8873.95|0
1580826900000|2020-02-04 14:35:00|8879.45|8879.45|8894.87|8894.87|8894.87|8894.87|8876.41|8876.41|0
1580827200000|2020-02-04 14:40:00|8892.23|8892.23|8906.08|8906.08|8906.08|8906.08|8892.23|8892.23|0
1580827500000|2020-02-04 14:45:00|8903.44|8903.44|8902.86|8902.86|8909.12|8909.12|8900.22|8900.22|0
1580827800000|2020-02-04 14:50:00|8905.5|8905.5|8913.99|8913.99|8913.99|8913.99|8904.07|8904.07|0
1580828100000|2020-02-04 14:55:00|8914.39|8914.39|8906.88|8906.88|8917.03|8917.03|8906.88|8906.88|0
1580828400000|2020-02-04 15:00:00|8901.61|8901.61|8899.78|8899.78|8901.61|8901.61|8888.42|8888.42|0
1580828700000|2020-02-04 15:05:00|8902.41|8902.41|8916|8916|8916|8916|8902.41|8902.41|0
1580829000000|2020-02-04 15:10:00|8918.64|8918.64|8916.72|8916.72|8918.96|8918.96|8913.36|8913.36|0
1580829300000|2020-02-04 15:15:00|8918.16|8918.16|8903.49|8903.49|8918.16|8918.16|8903.49|8903.49|0
1580829600000|2020-02-04 15:20:00|8900.86|8900.86|8896.39|8896.39|8900.86|8900.86|8896.39|8896.39|0
1580829900000|2020-02-04 15:25:00|8893.75|8893.75|8892.95|8892.95|8894.55|8894.55|8891.11|8891.11|0
1580830200000|2020-02-04 15:30:00|8890.31|8890.31|8881.99|8881.99|8898.22|8898.22|8881.59|8881.59|0
1580830500000|2020-02-04 15:35:00|8879.36|8879.36|8884.63|8884.63|8884.63|8884.63|8878.55|8878.55|0
1580830800000|2020-02-04 15:40:00|8881.99|8881.99|8884.45|8884.45|8884.85|8884.85|8878.64|8878.64|0
1580831100000|2020-02-04 15:45:00|8884.05|8884.05|8886.29|8886.29|8888.92|8888.92|8881.41|8881.41|0
1580831400000|2020-02-04 15:50:00|8888.92|8888.92|8886.69|8886.69|8888.92|8888.92|8881.01|8881.01|0
1580831700000|2020-02-04 15:55:00|8884.05|8884.05|8877.57|8877.57|8884.05|8884.05|8877.57|8877.57|0
1580832000000|2020-02-04 16:00:00|8876.77|8876.77|8879.18|8879.18|8879.99|8879.99|8876.77|8876.77|0
1580832300000|2020-02-04 16:05:00|8879.99|8879.99|8880.79|8880.79|8880.79|8880.79|8877.35|8877.35|0
1580832600000|2020-02-04 16:10:00|8883.43|8883.43|8879.59|8879.59|8887.5|8887.5|8879.59|8879.59|0
1580832900000|2020-02-04 16:15:00|8882.23|8882.23|8881.48|8881.48|8882.23|8882.23|8877.36|8877.36|0
1580833200000|2020-02-04 16:20:00|8881.07|8881.07|8884.65|8884.65|8884.83|8884.83|8881.07|8881.07|0
1580833500000|2020-02-04 16:25:00|8887.29|8887.29|8866.31|8866.31|8890.29|8890.29|8866.31|8866.31|0
1580890500000|2020-02-05 08:15:00|8850.18|8850.18|8844.28|8844.28|8857.46|8857.46|8844.28|8844.28|0
1580890800000|2020-02-05 08:20:00|8846.92|8846.92|8837.92|8837.92|8846.92|8846.92|8837.92|8837.92|0
1580891100000|2020-02-05 08:25:00|8835.29|8835.29|8842.62|8842.62|8846.06|8846.06|8825.37|8825.37|0
1580891400000|2020-02-05 08:30:00|8839.98|8839.98|8814.87|8814.87|8839.98|8839.98|8813.84|8813.84|0
1580891700000|2020-02-05 08:35:00|8812.23|8812.23|8834.59|8834.59|8845.32|8845.32|8812.23|8812.23|0
1580892000000|2020-02-05 08:40:00|8831.95|8831.95|8844.11|8844.11|8844.11|8844.11|8829.32|8829.32|0
1580892300000|2020-02-05 08:45:00|8841.47|8841.47|8860.91|8860.91|8860.91|8860.91|8841.47|8841.47|0
1580892600000|2020-02-05 08:50:00|8863.55|8863.55|8867.62|8867.62|8867.62|8867.62|8863.55|8863.55|0
1580892900000|2020-02-05 08:55:00|8867.22|8867.22|8869.68|8869.68|8869.68|8869.68|8861.77|8861.77|0
1580893200000|2020-02-05 09:00:00|8872.32|8872.32|8866.24|8866.24|8879.42|8879.42|8866.24|8866.24|0
1580893500000|2020-02-05 09:05:00|8868.88|8868.88|8871.51|8871.51|8876.79|8876.79|8866.24|8866.24|0
1580893800000|2020-02-05 09:10:00|8868.88|8868.88|8859.36|8859.36|8873.75|8873.75|8859.36|8859.36|0
1580894100000|2020-02-05 09:15:00|8859.76|8859.76|8869.91|8869.91|8869.91|8869.91|8859.76|8859.76|0
1580894400000|2020-02-05 09:20:00|8867.27|8867.27|8868.7|8868.7|8870.31|8870.31|8866.06|8866.06|0
1580894700000|2020-02-05 09:25:00|8871.34|8871.34|8861.42|8861.42|8871.34|8871.34|8860.79|8860.79|0
1580895000000|2020-02-05 09:30:00|8864.05|8864.05|8906.83|8906.83|8906.83|8906.83|8864.05|8864.05|0
1580895300000|2020-02-05 09:35:00|8909.46|8909.46|8899.72|8899.72|8909.46|8909.46|8894.44|8894.44|0
1580895600000|2020-02-05 09:40:00|8902.36|8902.36|8928.5|8928.5|8930.34|8930.34|8902.36|8902.36|0
1580895900000|2020-02-05 09:45:00|8923.23|8923.23|8889.35|8889.35|8923.23|8923.23|8885.9|8885.9|0
1580896200000|2020-02-05 09:50:00|8886.71|8886.71|8873.52|8873.52|8886.71|8886.71|8870.88|8870.88|0
1580896500000|2020-02-05 09:55:00|8876.16|8876.16|8859.76|8859.76|8876.16|8876.16|8859.76|8859.76|0
1580896800000|2020-02-05 10:00:00|8857.12|8857.12|8852.3|8852.3|8857.12|8857.12|8847.02|8847.02|0
1580897100000|2020-02-05 10:05:00|8849.66|8849.66|8845.82|8845.82|8858.55|8858.55|8845.82|8845.82|0
1580897400000|2020-02-05 10:10:00|8848.45|8848.45|8868.7|8868.7|8873.97|8873.97|8844.38|8844.38|0
1580897700000|2020-02-05 10:15:00|8871.33|8871.33|8877.24|8877.24|8877.24|8877.24|8865.88|8865.88|0
1580898000000|2020-02-05 10:20:00|8879.87|8879.87|8882.33|8882.33|8885.15|8885.15|8877.24|8877.24|0
1580898300000|2020-02-05 10:25:00|8879.69|8879.69|8866.51|8866.51|8879.69|8879.69|8866.51|8866.51|0
1580898600000|2020-02-05 10:30:00|8863.87|8863.87|8859.22|8859.22|8864.9|8864.9|8859.22|8859.22|0
1580898900000|2020-02-05 10:35:00|8861.86|8861.86|8864.5|8864.5|8869.77|8869.77|8859.22|8859.22|0
1580899200000|2020-02-05 10:40:00|8861.86|8861.86|8872.41|8872.41|8872.41|8872.41|8861.86|8861.86|0
1580899500000|2020-02-05 10:45:00|8873.61|8873.61|8868.74|8868.74|8876.65|8876.65|8868.74|8868.74|0
1580899800000|2020-02-05 10:50:00|8863.47|8863.47|8847.64|8847.64|8863.47|8863.47|8847.64|8847.64|0
1580900100000|2020-02-05 10:55:00|8850.28|8850.28|8849.08|8849.08|8850.28|8850.28|8845.23|8845.23|0
1580900400000|2020-02-05 11:00:00|8851.71|8851.71|8852.52|8852.52|8856.99|8856.99|8851.71|8851.71|0
1580900700000|2020-02-05 11:05:00|8849.88|8849.88|8848.05|8848.05|8849.88|8849.88|8844.61|8844.61|0
1580901000000|2020-02-05 11:10:00|8845.41|8845.41|8838.93|8838.93|8845.41|8845.41|8836.29|8836.29|0
1580901300000|2020-02-05 11:15:00|8841.57|8841.57|8844.2|8844.2|8846.84|8846.84|8841.57|8841.57|0
1580901600000|2020-02-05 11:20:00|8846.84|8846.84|8844.2|8844.2|8846.84|8846.84|8844.2|8844.2|0
1580901900000|2020-02-05 11:25:00|8843.8|8843.8|8853.95|8853.95|8853.95|8853.95|8843.4|8843.4|0
1580902200000|2020-02-05 11:30:00|8856.59|8856.59|8854.75|8854.75|8863.07|8863.07|8854.75|8854.75|0
1580902500000|2020-02-05 11:35:00|8854.03|8854.03|8840.27|8840.27|8854.03|8854.03|8834.99|8834.99|0
1580902800000|2020-02-05 11:40:00|8842.91|8842.91|8859.94|8859.94|8859.94|8859.94|8842.91|8842.91|0
1580903100000|2020-02-05 11:45:00|8857.3|8857.3|8874.73|8874.73|8874.73|8874.73|8857.3|8857.3|0
1580903400000|2020-02-05 11:50:00|8875.13|8875.13|8870.26|8870.26|8880.81|8880.81|8870.26|8870.26|0
1580903700000|2020-02-05 11:55:00|8870.66|8870.66|8871.06|8871.06|8871.06|8871.06|8870.66|8870.66|0
1580904000000|2020-02-05 12:00:00|8875.13|8875.13|8898.64|8898.64|8898.64|8898.64|8872.49|8872.49|0
1580904300000|2020-02-05 12:05:00|8901.28|8901.28|8899.84|8899.84|8910.39|8910.39|8899.84|8899.84|0
1580904600000|2020-02-05 12:10:00|8902.48|8902.48|8912.96|8912.96|8912.96|8912.96|8902.48|8902.48|0
1580904900000|2020-02-05 12:15:00|8912.55|8912.55|8915.19|8915.19|8917.83|8917.83|8909.92|8909.92|0
1580905200000|2020-02-05 12:20:00|8914.39|8914.39|8918.23|8918.23|8918.23|8918.23|8914.39|8914.39|0
1580905500000|2020-02-05 12:25:00|8918.63|8918.63|8925.34|8925.34|8932.22|8932.22|8918.63|8918.63|0
1580905800000|2020-02-05 12:30:00|8924.94|8924.94|8930.61|8930.61|8930.61|8930.61|8923.73|8923.73|0
1580906100000|2020-02-05 12:35:00|8927.97|8927.97|8927.97|8927.97|8927.97|8927.97|8927.97|8927.97|0
1580906400000|2020-02-05 12:40:00|8926.89|8926.89|8926.32|8926.32|8929.53|8929.53|8923.68|8923.68|0
1580906700000|2020-02-05 12:45:00|8928.95|8928.95|8931.19|8931.19|8939.5|8939.5|8928.95|8928.95|0
1580907000000|2020-02-05 12:50:00|8928.55|8928.55|8923.91|8923.91|8928.55|8928.55|8917.2|8917.2|0
1580907300000|2020-02-05 12:55:00|8925.11|8925.11|8928.33|8928.33|8928.73|8928.73|8922.47|8922.47|0
1580907600000|2020-02-05 13:00:00|8927.92|8927.92|8942.94|8942.94|8942.94|8942.94|8927.12|8927.12|0
1580907900000|2020-02-05 13:05:00|8948.22|8948.22|8952.46|8952.46|8952.46|8952.46|8945.58|8945.58|0
1580908200000|2020-02-05 13:10:00|8951.26|8951.26|8951.26|8951.26|8951.26|8951.26|8951.26|8951.26|0
1580908500000|2020-02-05 13:15:00|8953.9|8953.9|8949.83|8949.83|8955.1|8955.1|8949.83|8949.83|0
1580908800000|2020-02-05 13:20:00|8952.46|8952.46|8939.68|8939.68|8956.31|8956.31|8939.68|8939.68|0
1580909100000|2020-02-05 13:25:00|8940.08|8940.08|8928.73|8928.73|8942.72|8942.72|8926.09|8926.09|0
1580909400000|2020-02-05 13:30:00|8926.09|8926.09|8935.84|8935.84|8938.48|8938.48|8926.09|8926.09|0
1580909700000|2020-02-05 13:35:00|8933.2|8933.2|8932|8932|8938.48|8938.48|8932|8932|0
1580910000000|2020-02-05 13:40:00|8931.46|8931.46|8931.46|8931.46|8931.46|8931.46|8928.82|8928.82|0
1580910300000|2020-02-05 13:45:00|8934.09|8934.09|8946.16|8946.16|8946.56|8946.56|8934.09|8934.09|0
1580910600000|2020-02-05 13:50:00|8948.8|8948.8|8932.97|8932.97|8948.8|8948.8|8932.97|8932.97|0
1580910900000|2020-02-05 13:55:00|8935.61|8935.61|8936.82|8936.82|8936.82|8936.82|8933.78|8933.78|0
1580911200000|2020-02-05 14:00:00|8939.45|8939.45|8948.17|8948.17|8948.17|8948.17|8936.82|8936.82|0
1580911500000|2020-02-05 14:05:00|8950.81|8950.81|8947.77|8947.77|8953.44|8953.44|8945.13|8945.13|0
1580911800000|2020-02-05 14:10:00|8948.57|8948.57|8952.65|8952.65|8952.65|8952.65|8948.57|8948.57|0
1580912100000|2020-02-05 14:15:00|8955.28|8955.28|8946.17|8946.17|8955.28|8955.28|8946.17|8946.17|0
1580912400000|2020-02-05 14:20:00|8943.53|8943.53|8946.47|8946.47|8946.47|8946.47|8942.63|8942.63|0
1580912700000|2020-02-05 14:25:00|8949.11|8949.11|8961.49|8961.49|8961.49|8961.49|8949.11|8949.11|0
1580913000000|2020-02-05 14:30:00|8958.86|8958.86|8950.9|8950.9|8960.06|8960.06|8946.87|8946.87|0
1580913300000|2020-02-05 14:35:00|8953.53|8953.53|8964.48|8964.48|8964.48|8964.48|8953.53|8953.53|0
1580913600000|2020-02-05 14:40:00|8961.85|8961.85|8969.76|8969.76|8969.76|8969.76|8961.85|8961.85|0
1580913900000|2020-02-05 14:45:00|8972.4|8972.4|8968.73|8968.73|8972.8|8972.8|8957.78|8957.78|0
1580914200000|2020-02-05 14:50:00|8971.37|8971.37|8980.08|8980.08|8984.95|8984.95|8971.37|8971.37|0
1580914500000|2020-02-05 14:55:00|8982.72|8982.72|8980.26|8980.26|8982.72|8982.72|8977.44|8977.44|0
1580914800000|2020-02-05 15:00:00|8979.46|8979.46|8983.25|8983.25|8985.94|8985.94|8979.46|8979.46|0
1580915100000|2020-02-05 15:05:00|8982.85|8982.85|8978.21|8978.21|8985.49|8985.49|8978.21|8978.21|0
1580915400000|2020-02-05 15:10:00|8980.84|8980.84|8977|8977|8982.28|8982.28|8977|8977|0
1580915700000|2020-02-05 15:15:00|8979.64|8979.64|8995.46|8995.46|8998.1|8998.1|8979.64|8979.64|0
1580916000000|2020-02-05 15:20:00|8998.1|8998.1|8998.58|8998.58|9000.74|9000.74|8995.46|8995.46|0
1580916300000|2020-02-05 15:25:00|8998.18|8998.18|9007.2|9007.2|9010.34|9010.34|8998.18|8998.18|0
1580916600000|2020-02-05 15:30:00|9007.6|9007.6|9018.96|9018.96|9018.96|9018.96|9004.57|9004.57|0
1580916900000|2020-02-05 15:35:00|9016.32|9016.32|9002.34|9002.34|9027.27|9027.27|9002.34|9002.34|0
1580917200000|2020-02-05 15:40:00|9001.94|9001.94|8996.66|8996.66|9004.17|9004.17|8993.62|8993.62|0
1580917500000|2020-02-05 15:45:00|8999.3|8999.3|8986.11|8986.11|9001.94|9001.94|8986.11|8986.11|0
1580917800000|2020-02-05 15:50:00|8985.71|8985.71|9017.04|9017.04|9017.04|9017.04|8985.71|8985.71|0
1580918100000|2020-02-05 15:55:00|9014.4|9014.4|9018.87|9018.87|9018.87|9018.87|9003.45|9003.45|0
1580918400000|2020-02-05 16:00:00|9016.24|9016.24|9005.69|9005.69|9019.28|9019.28|9005.69|9005.69|0
1580918700000|2020-02-05 16:05:00|9003.05|9003.05|8998.72|8998.72|9011.9|9011.9|8998.72|8998.72|0
1580919000000|2020-02-05 16:10:00|9001.36|9001.36|9010.07|9010.07|9010.07|9010.07|8999.12|8999.12|0
1580919300000|2020-02-05 16:15:00|9012.71|9012.71|9008.24|9008.24|9021.42|9021.42|9008.24|9008.24|0
1580919600000|2020-02-05 16:20:00|9005.6|9005.6|8996.21|8996.21|9008.24|9008.24|8996.21|8996.21|0
1580919900000|2020-02-05 16:25:00|8998.84|8998.84|8999.47|8999.47|9004.52|9004.52|8997.24|8997.24|0
1580976900000|2020-02-06 08:15:00|9007.52|9007.52|9006.55|9006.55|9019.73|9019.73|9006.55|9006.55|0
1580977200000|2020-02-06 08:20:00|9009.18|9009.18|9013.86|9013.86|9018.3|9018.3|8998.04|8998.04|0
1580977500000|2020-02-06 08:25:00|9011.22|9011.22|9024.41|9024.41|9029.69|9029.69|9011.22|9011.22|0
1580977800000|2020-02-06 08:30:00|9024.81|9024.81|9021.77|9021.77|9027.05|9027.05|9013.86|9013.86|0
1580978100000|2020-02-06 08:35:00|9022.58|9022.58|9032.72|9032.72|9040.63|9040.63|9022.58|9022.58|0
1580978400000|2020-02-06 08:40:00|9031.92|9031.92|9021.37|9021.37|9037.19|9037.19|9016.09|9016.09|0
1580978700000|2020-02-06 08:45:00|9018.73|9018.73|9017.12|9017.12|9022.8|9022.8|9014.49|9014.49|0
1580979000000|2020-02-06 08:50:00|9019.76|9019.76|9012.28|9012.28|9025.03|9025.03|9009.33|9009.33|0
1580979300000|2020-02-06 08:55:00|9011.88|9011.88|9015.46|9015.46|9023.37|9023.37|9011.88|9011.88|0
1580979600000|2020-02-06 09:00:00|9012.82|9012.82|9030.24|9030.24|9030.24|9030.24|9008.13|9008.13|0
1580979900000|2020-02-06 09:05:00|9030.64|9030.64|9065.36|9065.36|9065.36|9065.36|9030.64|9030.64|0
1580980200000|2020-02-06 09:10:00|9068|9068|9053.61|9053.61|9073.27|9073.27|9053.61|9053.61|0
1580980500000|2020-02-06 09:15:00|9054.81|9054.81|9067.96|9067.96|9068.54|9068.54|9054.81|9054.81|0
1580980800000|2020-02-06 09:20:00|9065.32|9065.32|9048.53|9048.53|9065.32|9065.32|9046.86|9046.86|0
1580981100000|2020-02-06 09:25:00|9045.89|9045.89|9062.87|9062.87|9065.5|9065.5|9045.89|9045.89|0
1580981400000|2020-02-06 09:30:00|9062.46|9062.46|9042.05|9042.05|9062.46|9062.46|9042.05|9042.05|0
1580981700000|2020-02-06 09:35:00|9042.45|9042.45|9035.28|9035.28|9052.37|9052.37|9035.28|9035.28|0
1580982000000|2020-02-06 09:40:00|9033.28|9033.28|9041.59|9041.59|9041.59|9041.59|9033.28|9033.28|0
1580982300000|2020-02-06 09:45:00|9038.95|9038.95|9038.95|9038.95|9038.95|9038.95|9033.68|9033.68|0
1580982600000|2020-02-06 09:50:00|9041.59|9041.59|9036.31|9036.31|9041.59|9041.59|9033.68|9033.68|0
1580982900000|2020-02-06 09:55:00|9034.71|9034.71|9039.81|9039.81|9047.72|9047.72|9031.89|9031.89|0
1580983200000|2020-02-06 10:00:00|9040.21|9040.21|9054.83|9054.83|9054.83|9054.83|9037.57|9037.57|0
1580983500000|2020-02-06 10:05:00|9052.19|9052.19|9045.08|9045.08|9055.63|9055.63|9045.08|9045.08|0
1580983800000|2020-02-06 10:10:00|9044.28|9044.28|9052.46|9052.46|9055.1|9055.1|9042.67|9042.67|0
1580984100000|2020-02-06 10:15:00|9055.1|9055.1|9059.97|9059.97|9063.01|9063.01|9055.1|9055.1|0
1580984400000|2020-02-06 10:20:00|9062.61|9062.61|9076.83|9076.83|9079.47|9079.47|9062.61|9062.61|0
1580984700000|2020-02-06 10:25:00|9079.47|9079.47|9096.09|9096.09|9098.73|9098.73|9079.47|9079.47|0
1580985000000|2020-02-06 10:30:00|9090.82|9090.82|9098.33|9098.33|9098.33|9098.33|9082.91|9082.91|0
1580985300000|2020-02-06 10:35:00|9097.93|9097.93|9106.41|9106.41|9114.33|9114.33|9097.93|9097.93|0
1580985600000|2020-02-06 10:40:00|9109.05|9109.05|9102.97|9102.97|9111.69|9111.69|9102.97|9102.97|0
1580985900000|2020-02-06 10:45:00|9100.34|9100.34|9087.78|9087.78|9100.34|9100.34|9087.78|9087.78|0
1580986200000|2020-02-06 10:50:00|9090.42|9090.42|9089.61|9089.61|9090.82|9090.82|9089.61|9089.61|0
1580986500000|2020-02-06 10:55:00|9094.89|9094.89|9085.89|9085.89|9097.52|9097.52|9083.26|9083.26|0
1580986800000|2020-02-06 11:00:00|9088.53|9088.53|9080.62|9080.62|9091.17|9091.17|9080.62|9080.62|0
1580987100000|2020-02-06 11:05:00|9079.82|9079.82|9082.45|9082.45|9082.45|9082.45|9079.82|9079.82|0
1580987400000|2020-02-06 11:10:00|9084.29|9084.29|9094.43|9094.43|9094.43|9094.43|9084.29|9084.29|0
1580987700000|2020-02-06 11:15:00|9094.03|9094.03|9090.99|9090.99|9098.91|9098.91|9090.99|9090.99|0
1580988000000|2020-02-06 11:20:00|9093.63|9093.63|9098.73|9098.73|9098.91|9098.91|9093.63|9093.63|0
1580988300000|2020-02-06 11:25:00|9101.36|9101.36|9097.29|9097.29|9101.36|9101.36|9096.09|9096.09|0
1580988600000|2020-02-06 11:30:00|9099.93|9099.93|9104.8|9104.8|9104.8|9104.8|9099.93|9099.93|0
1580988900000|2020-02-06 11:35:00|9102.17|9102.17|9104.58|9104.58|9104.58|9104.58|9099.93|9099.93|0
1580989200000|2020-02-06 11:40:00|9104.98|9104.98|9103.15|9103.15|9110.66|9110.66|9103.15|9103.15|0
1580989500000|2020-02-06 11:45:00|9105.78|9105.78|9112.4|9112.4|9112.4|9112.4|9102.34|9102.34|0
1580989800000|2020-02-06 11:50:00|9115.04|9115.04|9112.98|9112.98|9115.04|9115.04|9109.76|9109.76|0
1580990100000|2020-02-06 11:55:00|9115.62|9115.62|9131.57|9131.57|9131.57|9131.57|9115.62|9115.62|0
1580990400000|2020-02-06 12:00:00|9133.55|9133.55|9133.35|9133.35|9133.55|9133.55|9128.28|9128.28|0
1580990700000|2020-02-06 12:05:00|9135.98|9135.98|9128.3|9128.3|9138.62|9138.62|9127.9|9127.9|0
1580991000000|2020-02-06 12:10:00|9130.94|9130.94|9127.72|9127.72|9133.57|9133.57|9125.08|9125.08|0
1580991300000|2020-02-06 12:15:00|9128.98|9128.98|9130.82|9130.82|9130.82|9130.82|9123.71|9123.71|0
1580991600000|2020-02-06 12:20:00|9133.45|9133.45|9138.73|9138.73|9138.73|9138.73|9130.82|9130.82|0
1580991900000|2020-02-06 12:25:00|9136.09|9136.09|9138.37|9138.37|9144.4|9144.4|9136.09|9136.09|0
1580992200000|2020-02-06 12:30:00|9138.77|9138.77|9146.68|9146.68|9146.68|9146.68|9138.77|9138.77|0
1580992500000|2020-02-06 12:35:00|9149.32|9149.32|9153.56|9153.56|9153.56|9153.56|9144.04|9144.04|0
1580992800000|2020-02-06 12:40:00|9156.2|9156.2|9156.6|9156.6|9156.6|9156.6|9153.56|9153.56|0
1580993100000|2020-02-06 12:45:00|9159.24|9159.24|9157|9157|9159.64|9159.64|9157|9157|0
1580993400000|2020-02-06 12:50:00|9157.4|9157.4|9155.4|9155.4|9159.24|9159.24|9155.4|9155.4|0
1580993700000|2020-02-06 12:55:00|9158.03|9158.03|9158.03|9158.03|9158.03|9158.03|9158.03|9158.03|0
1580994000000|2020-02-06 13:00:00|9160.67|9160.67|9165.54|9165.54|9165.54|9165.54|9159.06|9159.06|0
1580994300000|2020-02-06 13:05:00|9162.91|9162.91|9166.75|9166.75|9166.75|9166.75|9160.27|9160.27|0
1580994600000|2020-02-06 13:10:00|9169.39|9169.39|9168.58|9168.58|9169.39|9169.39|9162.91|9162.91|0
1580994900000|2020-02-06 13:15:00|9168.98|9168.98|9171.62|9171.62|9171.62|9171.62|9163.71|9163.71|0
1580995200000|2020-02-06 13:20:00|9174.26|9174.26|9172.65|9172.65|9174.26|9174.26|9165.94|9165.94|0
1580995500000|2020-02-06 13:25:00|9170.01|9170.01|9167.38|9167.38|9170.01|9170.01|9164.74|9164.74|0
1580995800000|2020-02-06 13:30:00|9170.01|9170.01|9167.38|9167.38|9172.65|9172.65|9164.74|9164.74|0
1580996100000|2020-02-06 13:35:00|9170.01|9170.01|9170.01|9170.01|9175.29|9175.29|9167.38|9167.38|0
1580996400000|2020-02-06 13:40:00|9169.21|9169.21|9167.38|9167.38|9171.85|9171.85|9166.57|9166.57|0
1580996700000|2020-02-06 13:45:00|9166.57|9166.57|9165.37|9165.37|9166.57|9166.57|9165.37|9165.37|0
1580997000000|2020-02-06 13:50:00|9165.77|9165.77|9152.58|9152.58|9168.41|9168.41|9149.95|9149.95|0
1580997300000|2020-02-06 13:55:00|9155.22|9155.22|9160.09|9160.09|9160.49|9160.49|9154.82|9154.82|0
1580997600000|2020-02-06 14:00:00|9162.73|9162.73|9159.46|9159.46|9163.94|9163.94|9157.86|9157.86|0
1580997900000|2020-02-06 14:05:00|9162.1|9162.1|9175.69|9175.69|9175.69|9175.69|9162.1|9162.1|0
1580998200000|2020-02-06 14:10:00|9178.33|9178.33|9175.69|9175.69|9178.33|9178.33|9175.29|9175.29|0
1580998500000|2020-02-06 14:15:00|9173.05|9173.05|9164.74|9164.74|9178.73|9178.73|9164.74|9164.74|0
1580998800000|2020-02-06 14:20:00|9165.14|9165.14|9146.28|9146.28|9165.14|9165.14|9146.28|9146.28|0
1580999100000|2020-02-06 14:25:00|9148.92|9148.92|9139.62|9139.62|9154.19|9154.19|9139.4|9139.4|0
1580999400000|2020-02-06 14:30:00|9136.99|9136.99|9123.8|9123.8|9136.99|9136.99|9121.16|9121.16|0
1580999700000|2020-02-06 14:35:00|9125.63|9125.63|9140.02|9140.02|9145.3|9145.3|9125.63|9125.63|0
1581000000000|2020-02-06 14:40:00|9138.04|9138.04|9145.96|9145.96|9148.59|9148.59|9130.13|9130.13|0
1581000300000|2020-02-06 14:45:00|9144.75|9144.75|9137.74|9137.74|9144.75|9144.75|9136.84|9136.84|0
1581000600000|2020-02-06 14:50:00|9135.1|9135.1|9135.5|9135.5|9146.05|9146.05|9135.1|9135.1|0
1581000900000|2020-02-06 14:55:00|9138.14|9138.14|9129.6|9129.6|9141.58|9141.58|9126.16|9126.16|0
1581001200000|2020-02-06 15:00:00|9132.24|9132.24|9129.5|9129.5|9133.04|9133.04|9126.87|9126.87|0
1581001500000|2020-02-06 15:05:00|9126.87|9126.87|9131.16|9131.16|9134.6|9134.6|9126.47|9126.47|0
1581001800000|2020-02-06 15:10:00|9133.8|9133.8|9142.11|9142.11|9142.11|9142.11|9133.8|9133.8|0
1581002100000|2020-02-06 15:15:00|9144.75|9144.75|9142.74|9142.74|9148.19|9148.19|9140.28|9140.28|0
1581002400000|2020-02-06 15:20:00|9140.1|9140.1|9143.37|9143.37|9148.01|9148.01|9140.1|9140.1|0
1581002700000|2020-02-06 15:25:00|9140.73|9140.73|9142.34|9142.34|9142.34|9142.34|9131.79|9131.79|0
1581003000000|2020-02-06 15:30:00|9142.74|9142.74|9150.02|9150.02|9152.66|9152.66|9142.74|9142.74|0
1581003300000|2020-02-06 15:35:00|9149.22|9149.22|9153.46|9153.46|9153.46|9153.46|9143.14|9143.14|0
1581003600000|2020-02-06 15:40:00|9153.06|9153.06|9157.22|9157.22|9157.62|9157.62|9152.26|9152.26|0
1581003900000|2020-02-06 15:45:00|9156.62|9156.62|9160.26|9160.26|9160.26|9160.26|9156.42|9156.42|0
1581004200000|2020-02-06 15:50:00|9162.9|9162.9|9163.93|9163.93|9164.33|9164.33|9160.89|9160.89|0
1581004500000|2020-02-06 15:55:00|9166.56|9166.56|9169.38|9169.38|9169.38|9169.38|9166.56|9166.56|0
1581004800000|2020-02-06 16:00:00|9166.74|9166.74|9159.46|9159.46|9170.81|9170.81|9156.82|9156.82|0
1581005100000|2020-02-06 16:05:00|9159.86|9159.86|9165.31|9165.31|9165.71|9165.71|9159.86|9159.86|0
1581005400000|2020-02-06 16:10:00|9167.95|9167.95|9176.66|9176.66|9176.66|9176.66|9165.31|9165.31|0
1581005700000|2020-02-06 16:15:00|9176.26|9176.26|9164.11|9164.11|9176.26|9176.26|9164.11|9164.11|0
1581006000000|2020-02-06 16:20:00|9161.47|9161.47|9165.71|9165.71|9170.18|9170.18|9158.83|9158.83|0
1581006300000|2020-02-06 16:25:00|9163.08|9163.08|9162.44|9162.44|9169.47|9169.47|9152.7|9152.7|0
1581063300000|2020-02-07 08:15:00|9158.58|9158.58|9134.97|9134.97|9160.08|9160.08|9134.97|9134.97|0
1581063600000|2020-02-07 08:20:00|9137.61|9137.61|9130.27|9130.27|9145.52|9145.52|9119.14|9119.14|0
1581063900000|2020-02-07 08:25:00|9132.91|9132.91|9133.31|9133.31|9135.95|9135.95|9128.04|9128.04|0
1581064200000|2020-02-07 08:30:00|9135.95|9135.95|9149.13|9149.13|9149.13|9149.13|9133.31|9133.31|0
1581064500000|2020-02-07 08:35:00|9146.5|9146.5|9162.32|9162.32|9164.96|9164.96|9146.5|9146.5|0
1581064800000|2020-02-07 08:40:00|9159.68|9159.68|9162.72|9162.72|9162.72|9162.72|9157.45|9157.45|0
1581065100000|2020-02-07 08:45:00|9163.12|9163.12|9143.06|9143.06|9163.12|9163.12|9143.06|9143.06|0
1581065400000|2020-02-07 08:50:00|9148.33|9148.33|9148.23|9148.23|9151.26|9151.26|9143.35|9143.35|0
1581065700000|2020-02-07 08:55:00|9153.5|9153.5|9160.21|9160.21|9168.12|9168.12|9152.29|9152.29|0
1581066000000|2020-02-07 09:00:00|9160.61|9160.61|9155.33|9155.33|9160.61|9160.61|9145.19|9145.19|0
1581066300000|2020-02-07 09:05:00|9157.97|9157.97|9160.61|9160.61|9160.61|9160.61|9157.97|9157.97|0
1581066600000|2020-02-07 09:10:00|9159.8|9159.8|9159.4|9159.4|9165.08|9165.08|9159|9159|0
1581066900000|2020-02-07 09:15:00|9159|9159|9163.47|9163.47|9163.47|9163.47|9159|9159|0
1581067200000|2020-02-07 09:20:00|9166.11|9166.11|9186.8|9186.8|9186.8|9186.8|9166.11|9166.11|0
1581067500000|2020-02-07 09:25:00|9187.61|9187.61|9195.92|9195.92|9198.56|9198.56|9187.61|9187.61|0
1581067800000|2020-02-07 09:30:00|9198.56|9198.56|9179.7|9179.7|9200.79|9200.79|9179.7|9179.7|0
1581068100000|2020-02-07 09:35:00|9180.1|9180.1|9180.68|9180.68|9183.31|9183.31|9175.4|9175.4|0
1581068400000|2020-02-07 09:40:00|9175.4|9175.4|9169.32|9169.32|9175.4|9175.4|9164.05|9164.05|0
1581068700000|2020-02-07 09:45:00|9171.96|9171.96|9172.19|9172.19|9174.82|9174.82|9164.27|9164.27|0
1581069000000|2020-02-07 09:50:00|9169.55|9169.55|9185.37|9185.37|9185.37|9185.37|9169.55|9169.55|0
1581069300000|2020-02-07 09:55:00|9182.74|9182.74|9192.25|9192.25|9192.25|9192.25|9181.53|9181.53|0
1581069600000|2020-02-07 10:00:00|9192.66|9192.66|9193.06|9193.06|9193.06|9193.06|9187.78|9187.78|0
1581069900000|2020-02-07 10:05:00|9190.42|9190.42|9188.81|9188.81|9193.06|9193.06|9186.18|9186.18|0
1581070200000|2020-02-07 10:10:00|9188.01|9188.01|9179.65|9179.65|9188.01|9188.01|9179.65|9179.65|0
1581070500000|2020-02-07 10:15:00|9182.29|9182.29|9175.99|9175.99|9182.29|9182.29|9168.3|9168.3|0
1581070800000|2020-02-07 10:20:00|9178.62|9178.62|9184.7|9184.7|9187.34|9187.34|9178.62|9178.62|0
1581071100000|2020-02-07 10:25:00|9187.34|9187.34|9189.22|9189.22|9194.49|9194.49|9186.94|9186.94|0
1581071400000|2020-02-07 10:30:00|9183.94|9183.94|9183.94|9183.94|9183.94|9183.94|9183.94|9183.94|0
1581071700000|2020-02-07 10:35:00|9181.3|9181.3|9191.85|9191.85|9191.85|9191.85|9181.3|9181.3|0
1581072000000|2020-02-07 10:40:00|9189.22|9189.22|9186.98|9186.98|9189.22|9189.22|9183.54|9183.54|0
1581072300000|2020-02-07 10:45:00|9189.62|9189.62|9200.17|9200.17|9200.17|9200.17|9189.62|9189.62|0
1581072600000|2020-02-07 10:50:00|9197.53|9197.53|9197.13|9197.13|9200.57|9200.57|9197.13|9197.13|0
1581072900000|2020-02-07 10:55:00|9196.72|9196.72|9195.52|9195.52|9196.72|9196.72|9195.12|9195.12|0
1581073200000|2020-02-07 11:00:00|9192.88|9192.88|9182.33|9182.33|9192.88|9192.88|9179.7|9179.7|0
1581073500000|2020-02-07 11:05:00|9184.97|9184.97|9214.78|9214.78|9214.78|9214.78|9184.97|9184.97|0
1581073800000|2020-02-07 11:10:00|9212.15|9212.15|9220.06|9220.06|9220.06|9220.06|9208.71|9208.71|0
1581074100000|2020-02-07 11:15:00|9217.42|9217.42|9210.94|9210.94|9217.42|9217.42|9209.11|9209.11|0
1581074400000|2020-02-07 11:20:00|9213.58|9213.58|9226.94|9226.94|9226.94|9226.94|9213.58|9213.58|0
1581074700000|2020-02-07 11:25:00|9224.3|9224.3|9213.75|9213.75|9224.3|9224.3|9213.75|9213.75|0
1581075000000|2020-02-07 11:30:00|9216.39|9216.39|9215.99|9215.99|9216.39|9216.39|9215.99|9215.99|0
1581075300000|2020-02-07 11:35:00|9218.63|9218.63|9222.29|9222.29|9223.5|9223.5|9218.22|9218.22|0
1581075600000|2020-02-07 11:40:00|9219.66|9219.66|9224.93|9224.93|9224.93|9224.93|9219.66|9219.66|0
1581075900000|2020-02-07 11:45:00|9222.29|9222.29|9224.13|9224.13|9224.93|9224.93|9219.25|9219.25|0
1581076200000|2020-02-07 11:50:00|9223.73|9223.73|9219.66|9219.66|9224.53|9224.53|9217.02|9217.02|0
1581076500000|2020-02-07 11:55:00|9220.38|9220.38|9220.15|9220.15|9222.39|9222.39|9219.35|9219.35|0
1581076800000|2020-02-07 12:00:00|9223.77|9223.77|9235.04|9235.04|9235.04|9235.04|9223.77|9223.77|0
1581077100000|2020-02-07 12:05:00|9237.68|9237.68|9242.95|9242.95|9245.59|9245.59|9237.68|9237.68|0
1581077400000|2020-02-07 12:10:00|9245.59|9245.59|9241.57|9241.57|9245.59|9245.59|9237.1|9237.1|0
1581077700000|2020-02-07 12:15:00|9238.93|9238.93|9249.48|9249.48|9249.48|9249.48|9238.93|9238.93|0
1581078000000|2020-02-07 12:20:00|9246.84|9246.84|9241.57|9241.57|9249.48|9249.48|9241.57|9241.57|0
1581078300000|2020-02-07 12:25:00|9246.84|9246.84|9261.64|9261.64|9261.64|9261.64|9246.84|9246.84|0
1581078600000|2020-02-07 12:30:00|9260.83|9260.83|9261.19|9261.19|9261.64|9261.64|9258.2|9258.2|0
1581078900000|2020-02-07 12:35:00|9258.56|9258.56|9269.11|9269.11|9269.11|9269.11|9258.56|9258.56|0
1581079200000|2020-02-07 12:40:00|9266.47|9266.47|9264.64|9264.64|9266.47|9266.47|9258.96|9258.96|0
1581079500000|2020-02-07 12:45:00|9267.27|9267.27|9265.04|9265.04|9267.67|9267.67|9265.04|9265.04|0
1581079800000|2020-02-07 12:50:00|9262.4|9262.4|9255.92|9255.92|9265.04|9265.04|9255.92|9255.92|0
1581080100000|2020-02-07 12:55:00|9258.56|9258.56|9258.56|9258.56|9261.19|9261.19|9258.56|9258.56|0
1581080400000|2020-02-07 13:00:00|9258.16|9258.16|9268.08|9268.08|9268.08|9268.08|9258.16|9258.16|0
1581080700000|2020-02-07 13:05:00|9270.71|9270.71|9275.99|9275.99|9275.99|9275.99|9268.08|9268.08|0
1581081000000|2020-02-07 13:10:00|9278.63|9278.63|9281.26|9281.26|9281.26|9281.26|9275.99|9275.99|0
1581081300000|2020-02-07 13:15:00|9278.63|9278.63|9278.63|9278.63|9281.26|9281.26|9275.99|9275.99|0
1581081600000|2020-02-07 13:20:00|9275.99|9275.99|9267.58|9267.58|9275.99|9275.99|9264.95|9264.95|0
1581081900000|2020-02-07 13:25:00|9264.95|9264.95|9266.78|9266.78|9266.78|9266.78|9261.5|9261.5|0
1581082200000|2020-02-07 13:30:00|9269.42|9269.42|9254.58|9254.58|9273.66|9273.66|9251.36|9251.36|0
1581082500000|2020-02-07 13:35:00|9262.49|9262.49|9256.01|9256.01|9262.49|9262.49|9256.01|9256.01|0
1581082800000|2020-02-07 13:40:00|9258.65|9258.65|9258.65|9258.65|9266.56|9266.56|9258.65|9258.65|0
1581083100000|2020-02-07 13:45:00|9261.28|9261.28|9255.43|9255.43|9261.28|9261.28|9253.2|9253.2|0
1581083400000|2020-02-07 13:50:00|9258.07|9258.07|9259.9|9259.9|9262.54|9262.54|9257.26|9257.26|0
1581083700000|2020-02-07 13:55:00|9262.54|9262.54|9267.81|9267.81|9267.81|9267.81|9262.54|9262.54|0
1581084000000|2020-02-07 14:00:00|9268.22|9268.22|9273.09|9273.09|9276.53|9276.53|9265.58|9265.58|0
1581084300000|2020-02-07 14:05:00|9273.49|9273.49|9276.13|9276.13|9277.96|9277.96|9270.05|9270.05|0
1581084600000|2020-02-07 14:10:00|9273.49|9273.49|9264.37|9264.37|9273.49|9273.49|9264.37|9264.37|0
1581084900000|2020-02-07 14:15:00|9267.01|9267.01|9263.97|9263.97|9269.25|9269.25|9263.97|9263.97|0
1581085200000|2020-02-07 14:20:00|9266.61|9266.61|9260.93|9260.93|9266.61|9266.61|9260.93|9260.93|0
1581085500000|2020-02-07 14:25:00|9258.29|9258.29|9265.98|9265.98|9265.98|9265.98|9255.66|9255.66|0
1581085800000|2020-02-07 14:30:00|9266.79|9266.79|9247.52|9247.52|9266.79|9266.79|9244.48|9244.48|0
1581086100000|2020-02-07 14:35:00|9250.16|9250.16|9247.12|9247.12|9250.16|9250.16|9238.81|9238.81|0
1581086400000|2020-02-07 14:40:00|9244.48|9244.48|9249.99|9249.99|9249.99|9249.99|9236.4|9236.4|0
1581086700000|2020-02-07 14:45:00|9252.62|9252.62|9253.25|9253.25|9256.69|9256.69|9246.14|9246.14|0
1581087000000|2020-02-07 14:50:00|9255.89|9255.89|9254.1|9254.1|9255.89|9255.89|9253.25|9253.25|0
1581087300000|2020-02-07 14:55:00|9251.46|9251.46|9247.62|9247.62|9257.54|9257.54|9247.62|9247.62|0
1581087600000|2020-02-07 15:00:00|9244.98|9244.98|9244.18|9244.18|9249.86|9249.86|9238.5|9238.5|0
1581087900000|2020-02-07 15:05:00|9246.82|9246.82|9238.28|9238.28|9247.22|9247.22|9238.28|9238.28|0
1581088200000|2020-02-07 15:10:00|9240.91|9240.91|9238.28|9238.28|9240.91|9240.91|9233|9233|0
1581088500000|2020-02-07 15:15:00|9238.68|9238.68|9236.04|9236.04|9241.32|9241.32|9236.04|9236.04|0
1581088800000|2020-02-07 15:20:00|9238.68|9238.68|9226.3|9226.3|9241.09|9241.09|9226.3|9226.3|0
1581089100000|2020-02-07 15:25:00|9231.57|9231.57|9220.48|9220.48|9231.57|9231.57|9220.48|9220.48|0
1581089400000|2020-02-07 15:30:00|9223.12|9223.12|9214.4|9214.4|9223.12|9223.12|9211.77|9211.77|0
1581089700000|2020-02-07 15:35:00|9217.04|9217.04|9218.88|9218.88|9218.88|9218.88|9216.24|9216.24|0
1581090000000|2020-02-07 15:40:00|9216.24|9216.24|9217.04|9217.04|9220.48|9220.48|9216.24|9216.24|0
1581090300000|2020-02-07 15:45:00|9214.4|9214.4|9220.08|9220.08|9220.08|9220.08|9214.4|9214.4|0
1581090600000|2020-02-07 15:50:00|9225.36|9225.36|9222.32|9222.32|9225.36|9225.36|9219.68|9219.68|0
1581090900000|2020-02-07 15:55:00|9224.95|9224.95|9223.12|9223.12|9225.76|9225.76|9222.32|9222.32|0
1581091200000|2020-02-07 16:00:00|9222.72|9222.72|9216.64|9216.64|9224.95|9224.95|9216.64|9216.64|0
1581091500000|2020-02-07 16:05:00|9219.28|9219.28|9207.92|9207.92|9219.28|9219.28|9207.92|9207.92|0
1581091800000|2020-02-07 16:10:00|9207.52|9207.52|9197.6|9197.6|9207.52|9207.52|9197.6|9197.6|0
1581092100000|2020-02-07 16:15:00|9194.96|9194.96|9199.08|9199.08|9199.49|9199.49|9192.33|9192.33|0
1581092400000|2020-02-07 16:20:00|9196.45|9196.45|9195.96|9195.96|9200.92|9200.92|9193.01|9193.01|0
1581092700000|2020-02-07 16:25:00|9198.6|9198.6|9193.06|9193.06|9203.34|9203.34|9190.81|9190.81|0
1581322500000|2020-02-10 08:15:00|9155.65|9155.65|9146.88|9146.88|9155.65|9155.65|9142.46|9142.46|0
1581322800000|2020-02-10 08:20:00|9144.25|9144.25|9140|9140|9151.35|9151.35|9138.8|9138.8|0
1581323100000|2020-02-10 08:25:00|9137.36|9137.36|9148.94|9148.94|9148.94|9148.94|9137.36|9137.36|0
1581323400000|2020-02-10 08:30:00|9151.58|9151.58|9151.58|9151.58|9154.22|9154.22|9143.67|9143.67|0
1581323700000|2020-02-10 08:35:00|9148.94|9148.94|9152.79|9152.79|9158.06|9158.06|9143.67|9143.67|0
1581324000000|2020-02-10 08:40:00|9155.42|9155.42|9155.42|9155.42|9155.42|9155.42|9144.87|9144.87|0
1581324300000|2020-02-10 08:45:00|9158.06|9158.06|9139.6|9139.6|9158.06|9158.06|9136.96|9136.96|0
1581324600000|2020-02-10 08:50:00|9136.96|9136.96|9133.77|9133.77|9138.27|9138.27|9131.14|9131.14|0
1581324900000|2020-02-10 08:55:00|9136.41|9136.41|9136.41|9136.41|9136.41|9136.41|9133.77|9133.77|0
1581325200000|2020-02-10 09:00:00|9133.77|9133.77|9133.86|9133.86|9138.02|9138.02|9130.11|9130.11|0
1581325500000|2020-02-10 09:05:00|9136.49|9136.49|9149.68|9149.68|9149.68|9149.68|9136.49|9136.49|0
1581325800000|2020-02-10 09:10:00|9152.32|9152.32|9147.27|9147.27|9153.52|9153.52|9145.84|9145.84|0
1581326100000|2020-02-10 09:15:00|9144.63|9144.63|9139.36|9139.36|9147.27|9147.27|9139.36|9139.36|0
1581326400000|2020-02-10 09:20:00|9136.72|9136.72|9136.32|9136.32|9136.72|9136.72|9133.68|9133.68|0
1581326700000|2020-02-10 09:25:00|9136.72|9136.72|9136.32|9136.32|9136.72|9136.72|9136.32|9136.32|0
1581327000000|2020-02-10 09:30:00|9138.96|9138.96|9138.96|9138.96|9141.59|9141.59|9138.96|9138.96|0
1581327300000|2020-02-10 09:35:00|9141.59|9141.59|9144.23|9144.23|9144.23|9144.23|9141.59|9141.59|0
1581327600000|2020-02-10 09:40:00|9146.87|9146.87|9155.98|9155.98|9155.98|9155.98|9146.87|9146.87|0
1581327900000|2020-02-10 09:45:00|9156.79|9156.79|9164.7|9164.7|9164.7|9164.7|9154.15|9154.15|0
1581328200000|2020-02-10 09:50:00|9165.1|9165.1|9174.62|9174.62|9174.62|9174.62|9165.1|9165.1|0
1581328500000|2020-02-10 09:55:00|9171.98|9171.98|9171.98|9171.98|9171.98|9171.98|9169.35|9169.35|0
1581328800000|2020-02-10 10:00:00|9169.35|9169.35|9167.91|9167.91|9171.98|9171.98|9166.71|9166.71|0
1581329100000|2020-02-10 10:05:00|9175.83|9175.83|9173.19|9173.19|9175.83|9175.83|9173.19|9173.19|0
1581329400000|2020-02-10 10:10:00|9170.55|9170.55|9173.59|9173.59|9173.59|9173.59|9168.94|9168.94|0
1581329700000|2020-02-10 10:15:00|9176.23|9176.23|9174.22|9174.22|9178.86|9178.86|9174.22|9174.22|0
1581330000000|2020-02-10 10:20:00|9176.86|9176.86|9181.73|9181.73|9182.13|9182.13|9176.86|9176.86|0
1581330300000|2020-02-10 10:25:00|9179.09|9179.09|9185.17|9185.17|9185.17|9185.17|9179.09|9179.09|0
1581330600000|2020-02-10 10:30:00|9187.81|9187.81|9187.81|9187.81|9190.44|9190.44|9187.81|9187.81|0
1581330900000|2020-02-10 10:35:00|9185.17|9185.17|9177.26|9177.26|9185.17|9185.17|9177.26|9177.26|0
1581331200000|2020-02-10 10:40:00|9174.62|9174.62|9177.98|9177.98|9180.61|9180.61|9174.62|9174.62|0
1581331500000|2020-02-10 10:45:00|9175.34|9175.34|9175.34|9175.34|9177.98|9177.98|9172.7|9172.7|0
1581331800000|2020-02-10 10:50:00|9177.98|9177.98|9164.79|9164.79|9177.98|9177.98|9164.79|9164.79|0
1581332100000|2020-02-10 10:55:00|9163.99|9163.99|9162.78|9162.78|9163.99|9163.99|9162.78|9162.78|0
1581332400000|2020-02-10 11:00:00|9160.14|9160.14|9168.86|9168.86|9168.86|9168.86|9157.51|9157.51|0
1581332700000|2020-02-10 11:05:00|9168.14|9168.14|9168.14|9168.14|9168.14|9168.14|9168.14|9168.14|0
1581333000000|2020-02-10 11:10:00|9165.5|9165.5|9157.59|9157.59|9165.5|9165.5|9157.59|9157.59|0
1581333300000|2020-02-10 11:15:00|9156.39|9156.39|9156.39|9156.39|9156.39|9156.39|9156.39|9156.39|0
1581333600000|2020-02-10 11:20:00|9153.75|9153.75|9149.91|9149.91|9153.75|9153.75|9149.91|9149.91|0
1581333900000|2020-02-10 11:25:00|9149.1|9149.1|9148.12|9148.12|9149.1|9149.1|9148.12|9148.12|0
1581334200000|2020-02-10 11:30:00|9145.48|9145.48|9147.94|9147.94|9148.12|9148.12|9145.31|9145.31|0
1581334500000|2020-02-10 11:35:00|9150.18|9150.18|9151.16|9151.16|9151.16|9151.16|9148.34|9148.34|0
1581334800000|2020-02-10 11:40:00|9148.52|9148.52|9151.16|9151.16|9151.16|9151.16|9143.25|9143.25|0
1581335100000|2020-02-10 11:45:00|9153.79|9153.79|9156.43|9156.43|9156.43|9156.43|9153.79|9153.79|0
1581335400000|2020-02-10 11:50:00|9153.79|9153.79|9154.82|9154.82|9154.82|9154.82|9152.19|9152.19|0
1581335700000|2020-02-10 11:55:00|9157.46|9157.46|9164.12|9164.12|9164.93|9164.93|9157.46|9157.46|0
1581336000000|2020-02-10 12:00:00|9167.72|9167.72|9166.69|9166.69|9171.97|9171.97|9165.09|9165.09|0
1581336300000|2020-02-10 12:05:00|9163.99|9163.99|9164.35|9164.35|9164.35|9164.35|9163.99|9163.99|0
1581336600000|2020-02-10 12:10:00|9161.71|9161.71|9161.71|9161.71|9161.71|9161.71|9161.71|9161.71|0
1581336900000|2020-02-10 12:15:00|9164.35|9164.35|9164.17|9164.17|9164.35|9164.35|9164.17|9164.17|0
1581337200000|2020-02-10 12:20:00|9161.53|9161.53|9161.53|9161.53|9161.53|9161.53|9161.53|9161.53|0
1581337500000|2020-02-10 12:25:00|9158.9|9158.9|9161.53|9161.53|9161.53|9161.53|9158.9|9158.9|0
1581337800000|2020-02-10 12:30:00|9159.53|9159.53|9162.16|9162.16|9162.16|9162.16|9158.72|9158.72|0
1581338100000|2020-02-10 12:35:00|9163.37|9163.37|9163.77|9163.77|9163.77|9163.77|9162.97|9162.97|0
1581338400000|2020-02-10 12:40:00|9162.97|9162.97|9165.6|9165.6|9165.6|9165.6|9162.97|9162.97|0
1581338700000|2020-02-10 12:45:00|9165.2|9165.2|9165.2|9165.2|9165.2|9165.2|9165.2|9165.2|0
1581339000000|2020-02-10 12:50:00|9162.56|9162.56|9165.2|9165.2|9165.2|9165.2|9162.56|9162.56|0
1581339300000|2020-02-10 12:55:00|9166.41|9166.41|9164.17|9164.17|9166.41|9166.41|9163.77|9163.77|0
1581339600000|2020-02-10 13:00:00|9166.81|9166.81|9164.17|9164.17|9166.81|9166.81|9164.17|9164.17|0
1581340200000|2020-02-10 13:10:00|9166.81|9166.81|9166.41|9166.41|9166.81|9166.81|9163.77|9163.77|0
1581340500000|2020-02-10 13:15:00|9163.77|9163.77|9163.77|9163.77|9163.77|9163.77|9163.77|9163.77|0
1581340800000|2020-02-10 13:20:00|9166.41|9166.41|9164.98|9164.98|9167.61|9167.61|9163.77|9163.77|0
1581341400000|2020-02-10 13:30:00|9167.61|9167.61|9167.61|9167.61|9167.61|9167.61|9164.98|9164.98|0
1581341700000|2020-02-10 13:35:00|9170.25|9170.25|9182.63|9182.63|9191.35|9191.35|9170.25|9170.25|0
1581342000000|2020-02-10 13:40:00|9180|9180|9182.63|9182.63|9182.63|9182.63|9179.59|9179.59|0
1581342300000|2020-02-10 13:45:00|9180|9180|9174.72|9174.72|9180|9180|9174.72|9174.72|0
1581342600000|2020-02-10 13:50:00|9177.36|9177.36|9178.79|9178.79|9180.4|9180.4|9177.36|9177.36|0
1581342900000|2020-02-10 13:55:00|9181.43|9181.43|9188.94|9188.94|9191.57|9191.57|9181.43|9181.43|0
1581343200000|2020-02-10 14:00:00|9191.57|9191.57|9196.85|9196.85|9196.85|9196.85|9191.57|9191.57|0
1581343500000|2020-02-10 14:05:00|9199.49|9199.49|9202.12|9202.12|9202.12|9202.12|9199.49|9199.49|0
1581343800000|2020-02-10 14:10:00|9202.93|9202.93|9200.29|9200.29|9208.2|9208.2|9200.29|9200.29|0
1581344100000|2020-02-10 14:15:00|9199.89|9199.89|9200.29|9200.29|9202.93|9202.93|9197.25|9197.25|0
1581344400000|2020-02-10 14:20:00|9197.65|9197.65|9194.61|9194.61|9197.65|9197.65|9194.61|9194.61|0
1581344700000|2020-02-10 14:25:00|9197.25|9197.25|9191.98|9191.98|9200.29|9200.29|9191.98|9191.98|0
1581345000000|2020-02-10 14:30:00|9194.61|9194.61|9192.01|9192.01|9197.69|9197.69|9192.01|9192.01|0
1581345300000|2020-02-10 14:35:00|9189.37|9189.37|9193.21|9193.21|9195.85|9195.85|9186.73|9186.73|0
1581345600000|2020-02-10 14:40:00|9190.58|9190.58|9190.18|9190.18|9190.58|9190.58|9184.9|9184.9|0
1581345900000|2020-02-10 14:45:00|9189.77|9189.77|9176.41|9176.41|9189.77|9189.77|9176.41|9176.41|0
1581346200000|2020-02-10 14:50:00|9177.21|9177.21|9188.97|9188.97|9188.97|9188.97|9177.21|9177.21|0
1581346500000|2020-02-10 14:55:00|9189.77|9189.77|9198.89|9198.89|9198.89|9198.89|9189.77|9189.77|0
1581346800000|2020-02-10 15:00:00|9201.52|9201.52|9198.89|9198.89|9204.16|9204.16|9198.89|9198.89|0
1581347100000|2020-02-10 15:05:00|9199.29|9199.29|9191.38|9191.38|9199.29|9199.29|9191.38|9191.38|0
1581347400000|2020-02-10 15:10:00|9188.74|9188.74|9188.34|9188.34|9188.74|9188.74|9188.34|9188.34|0
1581347700000|2020-02-10 15:15:00|9190.97|9190.97|9192.58|9192.58|9196.02|9196.02|9190.97|9190.97|0
1581348000000|2020-02-10 15:20:00|9189.94|9189.94|9192.58|9192.58|9195.22|9195.22|9189.94|9189.94|0
1581348300000|2020-02-10 15:25:00|9192.18|9192.18|9188.34|9188.34|9192.18|9192.18|9188.34|9188.34|0
1581348600000|2020-02-10 15:30:00|9185.7|9185.7|9186.5|9186.5|9189.54|9189.54|9185.7|9185.7|0
1581348900000|2020-02-10 15:35:00|9185.7|9185.7|9186.5|9186.5|9190.97|9190.97|9183.87|9183.87|0
1581349200000|2020-02-10 15:40:00|9183.87|9183.87|9177.79|9177.79|9186.5|9186.5|9177.79|9177.79|0
1581349500000|2020-02-10 15:45:00|9180.43|9180.43|9188.03|9188.03|9188.03|9188.03|9175.15|9175.15|0
1581349800000|2020-02-10 15:50:00|9190.67|9190.67|9188.43|9188.43|9191.07|9191.07|9188.43|9188.43|0
1581350100000|2020-02-10 15:55:00|9191.07|9191.07|9193.7|9193.7|9196.34|9196.34|9191.07|9191.07|0
1581350400000|2020-02-10 16:00:00|9196.34|9196.34|9195.54|9195.54|9198.98|9198.98|9195.54|9195.54|0
1581350700000|2020-02-10 16:05:00|9192.9|9192.9|9192.5|9192.5|9192.9|9192.9|9189.86|9189.86|0
1581351000000|2020-02-10 16:10:00|9192.1|9192.1|9192.1|9192.1|9192.1|9192.1|9189.06|9189.06|0
1581351300000|2020-02-10 16:15:00|9194.73|9194.73|9205.68|9205.68|9205.68|9205.68|9194.73|9194.73|0
1581351600000|2020-02-10 16:20:00|9206.09|9206.09|9204.48|9204.48|9206.09|9206.09|9200.01|9200.01|0
1581351900000|2020-02-10 16:25:00|9204.08|9204.08|9200.87|9200.87|9204.08|9204.08|9198.4|9198.4|0
1581408900000|2020-02-11 08:15:00|9234.92|9234.92|9245.47|9245.47|9256.02|9256.02|9232.29|9232.29|0
1581409200000|2020-02-11 08:20:00|9242.84|9242.84|9256.02|9256.02|9261.3|9261.3|9240.2|9240.2|0
1581409500000|2020-02-11 08:25:00|9248.11|9248.11|9261.3|9261.3|9261.3|9261.3|9245.47|9245.47|0
1581409800000|2020-02-11 08:30:00|9266.57|9266.57|9246.1|9246.1|9269.21|9269.21|9246.1|9246.1|0
1581410100000|2020-02-11 08:35:00|9243.46|9243.46|9240.83|9240.83|9246.1|9246.1|9238.19|9238.19|0
1581410400000|2020-02-11 08:40:00|9238.19|9238.19|9243.46|9243.46|9246.1|9246.1|9238.19|9238.19|0
1581410700000|2020-02-11 08:45:00|9246.1|9246.1|9232.92|9232.92|9248.74|9248.74|9232.92|9232.92|0
1581411000000|2020-02-11 08:50:00|9235.55|9235.55|9237.11|9237.11|9243.46|9243.46|9235.55|9235.55|0
1581411300000|2020-02-11 08:55:00|9237.47|9237.47|9237.47|9237.47|9237.47|9237.47|9237.47|9237.47|0
1581411600000|2020-02-11 09:00:00|9239.08|9239.08|9254.72|9254.72|9260.8|9260.8|9239.08|9239.08|0
1581411900000|2020-02-11 09:05:00|9257.36|9257.36|9267.55|9267.55|9270.19|9270.19|9257|9257|0
1581412200000|2020-02-11 09:10:00|9262.28|9262.28|9254.97|9254.97|9262.28|9262.28|9254.36|9254.36|0
1581412500000|2020-02-11 09:15:00|9252.33|9252.33|9249.29|9249.29|9252.33|9252.33|9244.02|9244.02|0
1581412800000|2020-02-11 09:20:00|9246.65|9246.65|9238.74|9238.74|9246.65|9246.65|9238.74|9238.74|0
1581413100000|2020-02-11 09:25:00|9241.38|9241.38|9254.57|9254.57|9254.57|9254.57|9241.38|9241.38|0
1581413400000|2020-02-11 09:30:00|9251.93|9251.93|9244.02|9244.02|9251.93|9251.93|9240.98|9240.98|0
1581413700000|2020-02-11 09:35:00|9241.38|9241.38|9240.98|9240.98|9243.62|9243.62|9235.3|9235.3|0
1581414000000|2020-02-11 09:40:00|9238.34|9238.34|9243.62|9243.62|9243.62|9243.62|9238.34|9238.34|0
1581414300000|2020-02-11 09:45:00|9240.98|9240.98|9238.34|9238.34|9240.98|9240.98|9238.34|9238.34|0
1581414600000|2020-02-11 09:50:00|9235.7|9235.7|9235.7|9235.7|9235.7|9235.7|9235.7|9235.7|0
1581414900000|2020-02-11 09:55:00|9233.07|9233.07|9235.7|9235.7|9235.7|9235.7|9233.07|9233.07|0
1581415200000|2020-02-11 10:00:00|9233.07|9233.07|9239.14|9239.14|9239.14|9239.14|9233.07|9233.07|0
1581415500000|2020-02-11 10:05:00|9241.78|9241.78|9236.51|9236.51|9241.78|9241.78|9233.87|9233.87|0
1581415800000|2020-02-11 10:10:00|9239.14|9239.14|9244.82|9244.82|9244.82|9244.82|9239.14|9239.14|0
1581416100000|2020-02-11 10:15:00|9242.18|9242.18|9242.18|9242.18|9242.18|9242.18|9242.18|9242.18|0
1581416400000|2020-02-11 10:20:00|9239.55|9239.55|9236.91|9236.91|9239.55|9239.55|9236.91|9236.91|0
1581416700000|2020-02-11 10:25:00|9239.55|9239.55|9245.22|9245.22|9245.22|9245.22|9239.55|9239.55|0
1581417000000|2020-02-11 10:30:00|9246.43|9246.43|9238.52|9238.52|9246.43|9246.43|9238.52|9238.52|0
1581417300000|2020-02-11 10:35:00|9235.88|9235.88|9233.83|9233.83|9235.88|9235.88|9233.83|9233.83|0
1581417600000|2020-02-11 10:40:00|9231.19|9231.19|9231.19|9231.19|9231.19|9231.19|9231.19|9231.19|0
1581417900000|2020-02-11 10:45:00|9228.55|9228.55|9228.55|9228.55|9228.55|9228.55|9228.55|9228.55|0
1581418200000|2020-02-11 10:50:00|9231.19|9231.19|9238.74|9238.74|9238.74|9238.74|9230.83|9230.83|0
1581418500000|2020-02-11 10:55:00|9236.11|9236.11|9238.74|9238.74|9238.74|9238.74|9233.47|9233.47|0
1581418800000|2020-02-11 11:00:00|9241.38|9241.38|9255.6|9255.6|9255.6|9255.6|9239.77|9239.77|0
1581419100000|2020-02-11 11:05:00|9256.4|9256.4|9264.08|9264.08|9265.11|9265.11|9256.4|9256.4|0
1581419400000|2020-02-11 11:10:00|9269.36|9269.36|9272.4|9272.4|9274.01|9274.01|9266.72|9266.72|0
1581419700000|2020-02-11 11:15:00|9275.04|9275.04|9264.49|9264.49|9275.04|9275.04|9264.49|9264.49|0
1581420000000|2020-02-11 11:20:00|9267.12|9267.12|9275.04|9275.04|9275.04|9275.04|9267.12|9267.12|0
1581420300000|2020-02-11 11:25:00|9277.67|9277.67|9273.79|9273.79|9278.43|9278.43|9273.79|9273.79|0
1581420600000|2020-02-11 11:30:00|9273.43|9273.43|9275.66|9275.66|9278.7|9278.7|9270.79|9270.79|0
1581420900000|2020-02-11 11:35:00|9274.46|9274.46|9274.42|9274.42|9274.46|9274.46|9271.78|9271.78|0
1581421200000|2020-02-11 11:40:00|9271.78|9271.78|9272.58|9272.58|9272.58|9272.58|9269.14|9269.14|0
1581421500000|2020-02-11 11:45:00|9277.86|9277.86|9280.49|9280.49|9280.49|9280.49|9277.86|9277.86|0
1581422100000|2020-02-11 11:55:00|9283.13|9283.13|9280.49|9280.49|9283.13|9283.13|9280.49|9280.49|0
1581422400000|2020-02-11 12:00:00|9277.86|9277.86|9276.65|9276.65|9281.92|9281.92|9274.01|9274.01|0
1581422700000|2020-02-11 12:05:00|9279.28|9279.28|9281.92|9281.92|9281.92|9281.92|9279.28|9279.28|0
1581423000000|2020-02-11 12:10:00|9281.74|9281.74|9281.74|9281.74|9281.74|9281.74|9279.1|9279.1|0
1581423300000|2020-02-11 12:15:00|9279.1|9279.1|9292.29|9292.29|9294.93|9294.93|9273.83|9273.83|0
1581423600000|2020-02-11 12:20:00|9289.65|9289.65|9289.65|9289.65|9289.65|9289.65|9287.02|9287.02|0
1581423900000|2020-02-11 12:25:00|9292.29|9292.29|9305.48|9305.48|9313.39|9313.39|9292.29|9292.29|0
1581424200000|2020-02-11 12:30:00|9308.11|9308.11|9307.54|9307.54|9308.11|9308.11|9302.26|9302.26|0
1581424500000|2020-02-11 12:35:00|9304.9|9304.9|9295.78|9295.78|9304.9|9304.9|9294.98|9294.98|0
1581424800000|2020-02-11 12:40:00|9293.15|9293.15|9298.42|9298.42|9298.42|9298.42|9293.15|9293.15|0
1581425100000|2020-02-11 12:45:00|9301.06|9301.06|9303.69|9303.69|9303.69|9303.69|9301.06|9301.06|0
1581425400000|2020-02-11 12:50:00|9306.33|9306.33|9303.69|9303.69|9308.97|9308.97|9303.69|9303.69|0
1581425700000|2020-02-11 12:55:00|9301.06|9301.06|9302.89|9302.89|9307.13|9307.13|9301.06|9301.06|0
1581426000000|2020-02-11 13:00:00|9302.49|9302.49|9309.6|9309.6|9309.6|9309.6|9302.49|9302.49|0
1581426300000|2020-02-11 13:05:00|9310|9310|9305.13|9305.13|9313.04|9313.04|9305.13|9305.13|0
1581426600000|2020-02-11 13:10:00|9307.76|9307.76|9310.4|9310.4|9310.4|9310.4|9307.76|9307.76|0
1581426900000|2020-02-11 13:15:00|9313.04|9313.04|9313.04|9313.04|9313.04|9313.04|9313.04|9313.04|0
1581427200000|2020-02-11 13:20:00|9315.67|9315.67|9320.55|9320.55|9320.55|9320.55|9312.64|9312.64|0
1581427500000|2020-02-11 13:25:00|9317.91|9317.91|9323.18|9323.18|9325.82|9325.82|9317.91|9317.91|0
1581427800000|2020-02-11 13:30:00|9325.82|9325.82|9339.01|9339.01|9339.01|9339.01|9325.82|9325.82|0
1581428100000|2020-02-11 13:35:00|9336.37|9336.37|9341.64|9341.64|9341.64|9341.64|9333.73|9333.73|0
1581428400000|2020-02-11 13:40:00|9339.01|9339.01|9341.64|9341.64|9344.28|9344.28|9333.73|9333.73|0
1581428700000|2020-02-11 13:45:00|9336.37|9336.37|9341.64|9341.64|9341.64|9341.64|9336.37|9336.37|0
1581429000000|2020-02-11 13:50:00|9342.05|9342.05|9346.92|9346.92|9349.56|9349.56|9341.24|9341.24|0
1581429300000|2020-02-11 13:55:00|9347.32|9347.32|9346.65|9346.65|9357.2|9357.2|9346.65|9346.65|0
1581429600000|2020-02-11 14:00:00|9344.01|9344.01|9347.9|9347.9|9348.26|9348.26|9340.35|9340.35|0
1581429900000|2020-02-11 14:05:00|9350.54|9350.54|9352.37|9352.37|9352.37|9352.37|9347.9|9347.9|0
1581430200000|2020-02-11 14:10:00|9355.01|9355.01|9353.57|9353.57|9358.85|9358.85|9350.54|9350.54|0
1581430500000|2020-02-11 14:15:00|9348.3|9348.3|9337.93|9337.93|9348.48|9348.48|9337.93|9337.93|0
1581430800000|2020-02-11 14:20:00|9340.57|9340.57|9345.84|9345.84|9345.84|9345.84|9340.57|9340.57|0
1581431100000|2020-02-11 14:25:00|9343.21|9343.21|9352.55|9352.55|9352.55|9352.55|9343.21|9343.21|0
1581431400000|2020-02-11 14:30:00|9349.91|9349.91|9360.28|9360.28|9362.92|9362.92|9349.91|9349.91|0
1581431700000|2020-02-11 14:35:00|9362.92|9362.92|9368.19|9368.19|9370.83|9370.83|9362.52|9362.52|0
1581432000000|2020-02-11 14:40:00|9369|9369|9378.11|9378.11|9380.75|9380.75|9369|9369|0
1581432300000|2020-02-11 14:45:00|9375.48|9375.48|9381.33|9381.33|9383.39|9383.39|9375.48|9375.48|0
1581432600000|2020-02-11 14:50:00|9378.69|9378.69|9404.26|9404.26|9404.26|9404.26|9378.69|9378.69|0
1581432900000|2020-02-11 14:55:00|9404.66|9404.66|9399.79|9399.79|9405.06|9405.06|9397.15|9397.15|0
1581433200000|2020-02-11 15:00:00|9402.43|9402.43|9397.15|9397.15|9405.06|9405.06|9397.15|9397.15|0
1581433500000|2020-02-11 15:05:00|9402.43|9402.43|9402.43|9402.43|9402.43|9402.43|9399.79|9399.79|0
1581433800000|2020-02-11 15:10:00|9399.79|9399.79|9394.51|9394.51|9399.79|9399.79|9391.47|9391.47|0
1581434100000|2020-02-11 15:15:00|9394.11|9394.11|9400.19|9400.19|9400.19|9400.19|9388.44|9388.44|0
1581434400000|2020-02-11 15:20:00|9402.83|9402.83|9407.47|9407.47|9409.71|9409.71|9402.2|9402.2|0
1581434700000|2020-02-11 15:25:00|9404.84|9404.84|9391.25|9391.25|9407.47|9407.47|9391.25|9391.25|0
1581435000000|2020-02-11 15:30:00|9388.61|9388.61|9407.07|9407.07|9407.07|9407.07|9388.21|9388.21|0
1581435300000|2020-02-11 15:35:00|9404.43|9404.43|9385.93|9385.93|9404.43|9404.43|9385.93|9385.93|0
1581435600000|2020-02-11 15:40:00|9383.3|9383.3|9373.78|9373.78|9383.3|9383.3|9373.78|9373.78|0
1581435900000|2020-02-11 15:45:00|9371.14|9371.14|9370.38|9370.38|9371.14|9371.14|9362.83|9362.83|0
1581436200000|2020-02-11 15:50:00|9371.58|9371.58|9371.98|9371.98|9374.62|9374.62|9371.58|9371.58|0
1581436500000|2020-02-11 15:55:00|9372.39|9372.39|9370.15|9370.15|9380.7|9380.7|9370.15|9370.15|0
1581436800000|2020-02-11 16:00:00|9367.51|9367.51|9375.2|9375.2|9375.2|9375.2|9363.67|9363.67|0
1581437100000|2020-02-11 16:05:00|9377.84|9377.84|9380.08|9380.08|9382.71|9382.71|9371.36|9371.36|0
1581437400000|2020-02-11 16:10:00|9377.44|9377.44|9374.62|9374.62|9377.44|9377.44|9372.39|9372.39|0
1581437700000|2020-02-11 16:15:00|9375.02|9375.02|9374.62|9374.62|9377.26|9377.26|9374.22|9374.22|0
1581438000000|2020-02-11 16:20:00|9377.26|9377.26|9385.35|9385.35|9385.71|9385.71|9377.26|9377.26|0
1581438300000|2020-02-11 16:25:00|9382.71|9382.71|9385.57|9385.57|9401.58|9401.58|9382.71|9382.71|0
1581495300000|2020-02-12 08:15:00|9386.78|9386.78|9388.2|9388.2|9399.05|9399.05|9385.56|9385.56|0
1581495600000|2020-02-12 08:20:00|9385.56|9385.56|9372.37|9372.37|9388.2|9388.2|9372.37|9372.37|0
1581495900000|2020-02-12 08:25:00|9371.17|9371.17|9382.25|9382.25|9382.25|9382.25|9371.17|9371.17|0
1581496200000|2020-02-12 08:30:00|9379.61|9379.61|9399.28|9399.28|9407.19|9407.19|9379.61|9379.61|0
1581496500000|2020-02-12 08:35:00|9396.64|9396.64|9396.29|9396.29|9413.55|9413.55|9396.29|9396.29|0
1581496800000|2020-02-12 08:40:00|9393.65|9393.65|9404.64|9404.64|9406.84|9406.84|9393.65|9393.65|0
1581497100000|2020-02-12 08:45:00|9407.28|9407.28|9404.64|9404.64|9409.92|9409.92|9404.64|9404.64|0
1581497400000|2020-02-12 08:50:00|9402.01|9402.01|9402.01|9402.01|9402.01|9402.01|9394.09|9394.09|0
1581497700000|2020-02-12 08:55:00|9407.28|9407.28|9396.73|9396.73|9409.92|9409.92|9396.73|9396.73|0
1581498000000|2020-02-12 09:00:00|9394.09|9394.09|9412.96|9412.96|9412.96|9412.96|9392.49|9392.49|0
1581498300000|2020-02-12 09:05:00|9415.6|9415.6|9438.71|9438.71|9438.71|9438.71|9415.6|9415.6|0
1581498600000|2020-02-12 09:10:00|9436.07|9436.07|9430.39|9430.39|9436.47|9436.47|9430.39|9430.39|0
1581498900000|2020-02-12 09:15:00|9433.03|9433.03|9456.36|9456.36|9464.68|9464.68|9430.39|9430.39|0
1581499200000|2020-02-12 09:20:00|9453.73|9453.73|9457.17|9457.17|9457.17|9457.17|9448.45|9448.45|0
1581499500000|2020-02-12 09:25:00|9454.53|9454.53|9441.74|9441.74|9454.53|9454.53|9439.11|9439.11|0
1581499800000|2020-02-12 09:30:00|9444.38|9444.38|9438.71|9438.71|9447.02|9447.02|9438.71|9438.71|0
1581500100000|2020-02-12 09:35:00|9439.11|9439.11|9447.02|9447.02|9447.02|9447.02|9439.11|9439.11|0
1581500400000|2020-02-12 09:40:00|9447.82|9447.82|9442.95|9442.95|9448.22|9448.22|9442.15|9442.15|0
1581500700000|2020-02-12 09:45:00|9445.59|9445.59|9437.27|9437.27|9448.22|9448.22|9437.27|9437.27|0
1581501000000|2020-02-12 09:50:00|9434.64|9434.64|9425.12|9425.12|9434.64|9434.64|9425.12|9425.12|0
1581501300000|2020-02-12 09:55:00|9427.75|9427.75|9413.54|9413.54|9427.75|9427.75|9413.54|9413.54|0
1581501600000|2020-02-12 10:00:00|9412.74|9412.74|9401.38|9401.38|9414.97|9414.97|9401.38|9401.38|0
1581501900000|2020-02-12 10:05:00|9398.75|9398.75|9395.71|9395.71|9404.02|9404.02|9395.71|9395.71|0
1581502200000|2020-02-12 10:10:00|9393.07|9393.07|9383.32|9383.32|9393.07|9393.07|9380.69|9380.69|0
1581502500000|2020-02-12 10:15:00|9385.96|9385.96|9395.65|9395.65|9395.65|9395.65|9378.05|9378.05|0
1581502800000|2020-02-12 10:20:00|9395.25|9395.25|9403.16|9403.16|9403.16|9403.16|9395.25|9395.25|0
1581503100000|2020-02-12 10:25:00|9400.52|9400.52|9400.52|9400.52|9403.16|9403.16|9395.25|9395.25|0
1581503400000|2020-02-12 10:30:00|9397.89|9397.89|9392.32|9392.32|9397.89|9397.89|9386.64|9386.64|0
1581503700000|2020-02-12 10:35:00|9394.95|9394.95|9405.5|9405.5|9405.5|9405.5|9394.95|9394.95|0
1581504000000|2020-02-12 10:40:00|9402.86|9402.86|9405.5|9405.5|9408.14|9408.14|9402.86|9402.86|0
1581504300000|2020-02-12 10:45:00|9410.78|9410.78|9402.86|9402.86|9413.41|9413.41|9402.86|9402.86|0
1581504600000|2020-02-12 10:50:00|9405.5|9405.5|9405.5|9405.5|9405.5|9405.5|9405.5|9405.5|0
1581504900000|2020-02-12 10:55:00|9408.14|9408.14|9408.94|9408.94|9408.94|9408.94|9407.74|9407.74|0
1581505200000|2020-02-12 11:00:00|9411.58|9411.58|9400.23|9400.23|9414.22|9414.22|9397.59|9397.59|0
1581505500000|2020-02-12 11:05:00|9402.86|9402.86|9410.78|9410.78|9410.78|9410.78|9402.86|9402.86|0
1581505800000|2020-02-12 11:10:00|9408.14|9408.14|9397.59|9397.59|9408.14|9408.14|9394.95|9394.95|0
1581506100000|2020-02-12 11:15:00|9394.95|9394.95|9394.13|9394.13|9397.59|9397.59|9394.13|9394.13|0
1581506400000|2020-02-12 11:20:00|9394.53|9394.53|9391.89|9391.89|9394.53|9394.53|9391.89|9391.89|0
1581506700000|2020-02-12 11:25:00|9394.53|9394.53|9404.68|9404.68|9405.08|9405.08|9391.89|9391.89|0
1581507000000|2020-02-12 11:30:00|9402.04|9402.04|9402.04|9402.04|9402.04|9402.04|9399.4|9399.4|0
1581507300000|2020-02-12 11:35:00|9400.21|9400.21|9410.67|9410.67|9410.67|9410.67|9399.4|9399.4|0
1581507600000|2020-02-12 11:40:00|9413.31|9413.31|9418.98|9418.98|9418.98|9418.98|9413.31|9413.31|0
1581507900000|2020-02-12 11:45:00|9416.35|9416.35|9416.35|9416.35|9418.98|9418.98|9416.35|9416.35|0
1581508200000|2020-02-12 11:50:00|9416.75|9416.75|9410.45|9410.45|9417.15|9417.15|9410.45|9410.45|0
1581508500000|2020-02-12 11:55:00|9409.64|9409.64|9407|9407|9409.64|9409.64|9404.37|9404.37|0
1581508800000|2020-02-12 12:00:00|9408.61|9408.61|9415.39|9415.39|9418.03|9418.03|9408.61|9408.61|0
1581509100000|2020-02-12 12:05:00|9412.75|9412.75|9399.86|9399.86|9412.75|9412.75|9399.86|9399.86|0
1581509400000|2020-02-12 12:10:00|9402.5|9402.5|9395.22|9395.22|9402.5|9402.5|9395.22|9395.22|0
1581509700000|2020-02-12 12:15:00|9394.86|9394.86|9386.94|9386.94|9394.86|9394.86|9386.94|9386.94|0
1581510000000|2020-02-12 12:20:00|9384.31|9384.31|9376.4|9376.4|9384.31|9384.31|9376.4|9376.4|0
1581510300000|2020-02-12 12:25:00|9379.03|9379.03|9375.59|9375.59|9381.27|9381.27|9375.59|9375.59|0
1581510600000|2020-02-12 12:30:00|9373.97|9373.97|9377.5|9377.5|9380.85|9380.85|9373.97|9373.97|0
1581510900000|2020-02-12 12:35:00|9380.13|9380.13|9388.05|9388.05|9388.05|9388.05|9380.13|9380.13|0
1581511200000|2020-02-12 12:40:00|9385.41|9385.41|9380.13|9380.13|9385.41|9385.41|9380.13|9380.13|0
1581511500000|2020-02-12 12:45:00|9377.5|9377.5|9374.06|9374.06|9377.5|9377.5|9374.06|9374.06|0
1581511800000|2020-02-12 12:50:00|9376.69|9376.69|9371.42|9371.42|9379.33|9379.33|9371.42|9371.42|0
1581512100000|2020-02-12 12:55:00|9374.06|9374.06|9376.69|9376.69|9379.33|9379.33|9374.06|9374.06|0
1581512400000|2020-02-12 13:00:00|9379.33|9379.33|9379.1|9379.1|9380.54|9380.54|9377.9|9377.9|0
1581512700000|2020-02-12 13:05:00|9376.47|9376.47|9389.25|9389.25|9389.25|9389.25|9376.06|9376.06|0
1581513000000|2020-02-12 13:10:00|9386.61|9386.61|9397.16|9397.16|9397.16|9397.16|9386.61|9386.61|0
1581513300000|2020-02-12 13:15:00|9394.53|9394.53|9394.53|9394.53|9397.16|9397.16|9394.53|9394.53|0
1581513600000|2020-02-12 13:20:00|9391.89|9391.89|9391.71|9391.71|9391.89|9391.89|9389.07|9389.07|0
1581513900000|2020-02-12 13:25:00|9391.31|9391.31|9384.02|9384.02|9394.75|9394.75|9384.02|9384.02|0
1581514200000|2020-02-12 13:30:00|9386.66|9386.66|9391.13|9391.13|9394.57|9394.57|9386.66|9386.66|0
1581514500000|2020-02-12 13:35:00|9388.49|9388.49|9387.02|9387.02|9388.49|9388.49|9385.85|9385.85|0
1581514800000|2020-02-12 13:40:00|9386.21|9386.21|9376.47|9376.47|9389.65|9389.65|9376.47|9376.47|0
1581515100000|2020-02-12 13:45:00|9376.06|9376.06|9360.64|9360.64|9376.06|9376.06|9360.64|9360.64|0
1581515400000|2020-02-12 13:50:00|9358.01|9358.01|9371.19|9371.19|9371.19|9371.19|9355.37|9355.37|0
1581515700000|2020-02-12 13:55:00|9371.59|9371.59|9360.6|9360.6|9372.36|9372.36|9360.6|9360.6|0
1581516000000|2020-02-12 14:00:00|9361.68|9361.68|9369.59|9369.59|9369.59|9369.59|9356.41|9356.41|0
1581516300000|2020-02-12 14:05:00|9372.23|9372.23|9371.83|9371.83|9374.87|9374.87|9371.83|9371.83|0
1581516600000|2020-02-12 14:10:00|9369.19|9369.19|9369.19|9369.19|9371.83|9371.83|9369.19|9369.19|0
1581516900000|2020-02-12 14:15:00|9366.55|9366.55|9364.95|9364.95|9366.55|9366.55|9360.48|9360.48|0
1581517200000|2020-02-12 14:20:00|9363.87|9363.87|9361.23|9361.23|9366.5|9366.5|9355.96|9355.96|0
1581517500000|2020-02-12 14:25:00|9358.59|9358.59|9350.28|9350.28|9365.7|9365.7|9350.28|9350.28|0
1581517800000|2020-02-12 14:30:00|9352.92|9352.92|9361.49|9361.49|9361.63|9361.63|9352.92|9352.92|0
1581518100000|2020-02-12 14:35:00|9358.86|9358.86|9354.79|9354.79|9364.13|9364.13|9350.54|9350.54|0
1581518400000|2020-02-12 14:40:00|9352.15|9352.15|9346.88|9346.88|9354.79|9354.79|9346.88|9346.88|0
1581518700000|2020-02-12 14:45:00|9344.24|9344.24|9349.33|9349.33|9349.33|9349.33|9338.78|9338.78|0
1581519000000|2020-02-12 14:50:00|9346.7|9346.7|9328.46|9328.46|9346.7|9346.7|9328.46|9328.46|0
1581519300000|2020-02-12 14:55:00|9328.86|9328.86|9333.34|9333.34|9339.41|9339.41|9328.86|9328.86|0
1581519600000|2020-02-12 15:00:00|9330.7|9330.7|9332.76|9332.76|9335.98|9335.98|9330.7|9330.7|0
1581519900000|2020-02-12 15:05:00|9335.4|9335.4|9346.35|9346.35|9346.35|9346.35|9335.4|9335.4|0
1581520200000|2020-02-12 15:10:00|9343.71|9343.71|9340.67|9340.67|9343.71|9343.71|9340.67|9340.67|0
1581520500000|2020-02-12 15:15:00|9340.27|9340.27|9330.48|9330.48|9340.27|9340.27|9325.21|9325.21|0
1581520800000|2020-02-12 15:20:00|9327.85|9327.85|9330.12|9330.12|9330.12|9330.12|9327.49|9327.49|0
1581521100000|2020-02-12 15:25:00|9332.76|9332.76|9327.89|9327.89|9332.76|9332.76|9319.17|9319.17|0
1581521400000|2020-02-12 15:30:00|9325.25|9325.25|9323.02|9323.02|9328.69|9328.69|9322.21|9322.21|0
1581521700000|2020-02-12 15:35:00|9323.42|9323.42|9328.69|9328.69|9328.69|9328.69|9323.42|9323.42|0
1581522000000|2020-02-12 15:40:00|9328.29|9328.29|9325.65|9325.65|9328.29|9328.29|9320.38|9320.38|0
1581522300000|2020-02-12 15:45:00|9326.05|9326.05|9326.86|9326.86|9332.13|9332.13|9323.82|9323.82|0
1581522600000|2020-02-12 15:50:00|9327.26|9327.26|9327.66|9327.66|9330.7|9330.7|9325.02|9325.02|0
1581522900000|2020-02-12 15:55:00|9325.02|9325.02|9327.66|9327.66|9327.66|9327.66|9322.39|9322.39|0
1581523200000|2020-02-12 16:00:00|9330.3|9330.3|9333.34|9333.34|9333.74|9333.74|9328.46|9328.46|0
1581523500000|2020-02-12 16:05:00|9335.97|9335.97|9345.27|9345.27|9345.27|9345.27|9335.97|9335.97|0
1581523800000|2020-02-12 16:10:00|9344.47|9344.47|9347.11|9347.11|9349.74|9349.74|9344.47|9344.47|0
1581524100000|2020-02-12 16:15:00|9344.47|9344.47|9349.74|9349.74|9349.74|9349.74|9344.07|9344.07|0
1581524400000|2020-02-12 16:20:00|9347.11|9347.11|9344.07|9344.07|9347.51|9347.51|9341.43|9341.43|0
1581524700000|2020-02-12 16:25:00|9341.43|9341.43|9349.02|9349.02|9354.3|9354.3|9341.43|9341.43|0
1581581700000|2020-02-13 08:15:00|9296.77|9296.77|9320.15|9320.15|9322.78|9322.78|9296.77|9296.77|0
1581582000000|2020-02-13 08:20:00|9314.87|9314.87|9298.02|9298.02|9314.87|9314.87|9295.38|9295.38|0
1581582300000|2020-02-13 08:25:00|9295.38|9295.38|9299.45|9299.45|9303.29|9303.29|9292.75|9292.75|0
1581582600000|2020-02-13 08:30:00|9296.81|9296.81|9306.56|9306.56|9306.56|9306.56|9294.18|9294.18|0
1581582900000|2020-02-13 08:35:00|9309.2|9309.2|9310|9310|9314.47|9314.47|9302.32|9302.32|0
1581583200000|2020-02-13 08:40:00|9315.28|9315.28|9320.55|9320.55|9325.82|9325.82|9315.28|9315.28|0
1581583500000|2020-02-13 08:45:00|9323.19|9323.19|9333.74|9333.74|9333.74|9333.74|9320.55|9320.55|0
1581583800000|2020-02-13 08:50:00|9331.1|9331.1|9349.16|9349.16|9351.79|9351.79|9328.46|9328.46|0
1581584100000|2020-02-13 08:55:00|9351.79|9351.79|9378.17|9378.17|9383.44|9383.44|9349.16|9349.16|0
1581584400000|2020-02-13 09:00:00|9375.53|9375.53|9381.21|9381.21|9381.21|9381.21|9354.43|9354.43|0
1581584700000|2020-02-13 09:05:00|9378.57|9378.57|9383.84|9383.84|9383.84|9383.84|9370.66|9370.66|0
1581585000000|2020-02-13 09:10:00|9386.48|9386.48|9394.39|9394.39|9394.39|9394.39|9383.84|9383.84|0
1581585300000|2020-02-13 09:15:00|9397.03|9397.03|9397.03|9397.03|9399.67|9399.67|9394.39|9394.39|0
1581585600000|2020-02-13 09:20:00|9399.67|9399.67|9404.94|9404.94|9412.85|9412.85|9397.03|9397.03|0
1581585900000|2020-02-13 09:25:00|9399.67|9399.67|9398.95|9398.95|9402.3|9402.3|9383.84|9383.84|0
1581586200000|2020-02-13 09:30:00|9393.67|9393.67|9361.62|9361.62|9393.67|9393.67|9356.35|9356.35|0
1581586500000|2020-02-13 09:35:00|9362.02|9362.02|9350.49|9350.49|9362.02|9362.02|9347.86|9347.86|0
1581586800000|2020-02-13 09:40:00|9345.22|9345.22|9324.52|9324.52|9345.22|9345.22|9319.25|9319.25|0
1581587100000|2020-02-13 09:45:00|9327.16|9327.16|9341.43|9341.43|9351.97|9351.97|9327.16|9327.16|0
1581587400000|2020-02-13 09:50:00|9338.79|9338.79|9341.43|9341.43|9341.43|9341.43|9322.96|9322.96|0
1581587700000|2020-02-13 09:55:00|9346.7|9346.7|9341.83|9341.83|9349.34|9349.34|9341.43|9341.43|0
1581588000000|2020-02-13 10:00:00|9339.19|9339.19|9341.83|9341.83|9341.83|9341.83|9336.55|9336.55|0
1581588300000|2020-02-13 10:05:00|9339.19|9339.19|9328.24|9328.24|9339.19|9339.19|9325.6|9325.6|0
1581588600000|2020-02-13 10:10:00|9326.63|9326.63|9320.38|9320.38|9330.47|9330.47|9320.38|9320.38|0
1581588900000|2020-02-13 10:15:00|9319.57|9319.57|9310.41|9310.41|9319.57|9319.57|9303.75|9303.75|0
1581589200000|2020-02-13 10:20:00|9307.77|9307.77|9325.83|9325.83|9325.83|9325.83|9307.77|9307.77|0
1581589500000|2020-02-13 10:25:00|9326.63|9326.63|9334.54|9334.54|9334.54|9334.54|9323.99|9323.99|0
1581589800000|2020-02-13 10:30:00|9337.18|9337.18|9337|9337|9345.09|9345.09|9334.54|9334.54|0
1581590100000|2020-02-13 10:35:00|9334.36|9334.36|9341.47|9341.47|9341.47|9341.47|9328.29|9328.29|0
1581590400000|2020-02-13 10:40:00|9340.67|9340.67|9335.08|9335.08|9344.11|9344.11|9335.08|9335.08|0
1581590700000|2020-02-13 10:45:00|9334.27|9334.27|9341.15|9341.15|9341.15|9341.15|9334.27|9334.27|0
1581591000000|2020-02-13 10:50:00|9343.79|9343.79|9330.42|9330.42|9343.79|9343.79|9327.79|9327.79|0
1581591300000|2020-02-13 10:55:00|9328.82|9328.82|9343.61|9343.61|9348.89|9348.89|9328.82|9328.82|0
1581591600000|2020-02-13 11:00:00|9340.97|9340.97|9350.32|9350.32|9350.32|9350.32|9337.13|9337.13|0
1581591900000|2020-02-13 11:05:00|9347.68|9347.68|9340.17|9340.17|9347.68|9347.68|9339.77|9339.77|0
1581592200000|2020-02-13 11:10:00|9342.81|9342.81|9343.61|9343.61|9353.76|9353.76|9342.81|9342.81|0
1581592500000|2020-02-13 11:15:00|9340.97|9340.97|9332.66|9332.66|9340.97|9340.97|9330.02|9330.02|0
1581592800000|2020-02-13 11:20:00|9333.06|9333.06|9339.54|9339.54|9340.35|9340.35|9333.06|9333.06|0
1581593100000|2020-02-13 11:25:00|9336.9|9336.9|9328.99|9328.99|9336.9|9336.9|9328.99|9328.99|0
1581593400000|2020-02-13 11:30:00|9331.63|9331.63|9336.1|9336.1|9336.1|9336.1|9328.19|9328.19|0
1581593700000|2020-02-13 11:35:00|9338.74|9338.74|9334.49|9334.49|9340.57|9340.57|9334.49|9334.49|0
1581594000000|2020-02-13 11:40:00|9331.86|9331.86|9334.49|9334.49|9334.49|9334.49|9329.22|9329.22|0
1581594300000|2020-02-13 11:45:00|9331.86|9331.86|9337.13|9337.13|9337.13|9337.13|9331.86|9331.86|0
1581594600000|2020-02-13 11:50:00|9339.77|9339.77|9333.69|9333.69|9342.41|9342.41|9333.29|9333.29|0
1581594900000|2020-02-13 11:55:00|9331.05|9331.05|9309.78|9309.78|9331.05|9331.05|9306.11|9306.11|0
1581595200000|2020-02-13 12:00:00|9320.33|9320.33|9309.61|9309.61|9320.33|9320.33|9307.14|9307.14|0
1581595500000|2020-02-13 12:05:00|9312.43|9312.43|9312.43|9312.43|9312.43|9312.43|9312.43|9312.43|0
1581595800000|2020-02-13 12:10:00|9312.83|9312.83|9308.63|9308.63|9312.83|9312.83|9307.55|9307.55|0
1581596100000|2020-02-13 12:15:00|9310.24|9310.24|9305.26|9305.26|9310.24|9310.24|9302.33|9302.33|0
1581596400000|2020-02-13 12:20:00|9307.9|9307.9|9307.9|9307.9|9313.17|9313.17|9305.26|9305.26|0
1581596700000|2020-02-13 12:25:00|9310.54|9310.54|9308.93|9308.93|9318.45|9318.45|9306.29|9306.29|0
1581597000000|2020-02-13 12:30:00|9303.66|9303.66|9310.76|9310.76|9310.76|9310.76|9299.81|9299.81|0
1581597300000|2020-02-13 12:35:00|9313.4|9313.4|9305.89|9305.89|9313.4|9313.4|9305.89|9305.89|0
1581597600000|2020-02-13 12:40:00|9303.25|9303.25|9305.89|9305.89|9308.53|9308.53|9303.25|9303.25|0
1581597900000|2020-02-13 12:45:00|9303.25|9303.25|9313.62|9313.62|9313.62|9313.62|9300.62|9300.62|0
1581598200000|2020-02-13 12:50:00|9316.26|9316.26|9324.8|9324.8|9326.41|9326.41|9316.26|9316.26|0
1581598500000|2020-02-13 12:55:00|9327.44|9327.44|9329.45|9329.45|9331.28|9331.28|9327.44|9327.44|0
1581598800000|2020-02-13 13:00:00|9326.81|9326.81|9324.17|9324.17|9329.45|9329.45|9321.53|9321.53|0
1581599100000|2020-02-13 13:05:00|9326.81|9326.81|9329.85|9329.85|9329.85|9329.85|9326.81|9326.81|0
1581599400000|2020-02-13 13:10:00|9327.21|9327.21|9332.89|9332.89|9332.89|9332.89|9324.57|9324.57|0
1581599700000|2020-02-13 13:15:00|9330.25|9330.25|9319.7|9319.7|9330.25|9330.25|9317.06|9317.06|0
1581600000000|2020-02-13 13:20:00|9322.34|9322.34|9324.57|9324.57|9324.97|9324.97|9322.34|9322.34|0
1581600300000|2020-02-13 13:25:00|9329.85|9329.85|9327.21|9327.21|9329.85|9329.85|9324.57|9324.57|0
1581600600000|2020-02-13 13:30:00|9324.57|9324.57|9327.61|9327.61|9330.25|9330.25|9321.94|9321.94|0
1581600900000|2020-02-13 13:35:00|9324.97|9324.97|9317.46|9317.46|9327.61|9327.61|9314.43|9314.43|0
1581601200000|2020-02-13 13:40:00|9317.06|9317.06|9318.49|9318.49|9318.49|9318.49|9310.58|9310.58|0
1581601500000|2020-02-13 13:45:00|9318.9|9318.9|9328.24|9328.24|9328.24|9328.24|9318.9|9318.9|0
1581601800000|2020-02-13 13:50:00|9325.6|9325.6|9323.77|9323.77|9326.41|9326.41|9321.13|9321.13|0
1581602100000|2020-02-13 13:55:00|9315.86|9315.86|9322.97|9322.97|9325.6|9325.6|9310.58|9310.58|0
1581602400000|2020-02-13 14:00:00|9320.33|9320.33|9323.77|9323.77|9323.77|9323.77|9320.33|9320.33|0
1581602700000|2020-02-13 14:05:00|9323.37|9323.37|9321.13|9321.13|9323.77|9323.77|9321.13|9321.13|0
1581603000000|2020-02-13 14:10:00|9321.53|9321.53|9332.18|9332.18|9332.18|9332.18|9321.53|9321.53|0
1581603300000|2020-02-13 14:15:00|9329.54|9329.54|9324.27|9324.27|9329.54|9329.54|9324.27|9324.27|0
1581603600000|2020-02-13 14:20:00|9326.9|9326.9|9327.31|9327.31|9327.31|9327.31|9326.9|9326.9|0
1581603900000|2020-02-13 14:25:00|9324.67|9324.67|9327.71|9327.71|9327.71|9327.71|9322.03|9322.03|0
1581604200000|2020-02-13 14:30:00|9325.07|9325.07|9343.53|9343.53|9346.17|9346.17|9322.43|9322.43|0
1581604500000|2020-02-13 14:35:00|9346.17|9346.17|9335.62|9335.62|9346.17|9346.17|9335.22|9335.22|0
1581604800000|2020-02-13 14:40:00|9338.26|9338.26|9339.06|9339.06|9349.61|9349.61|9338.26|9338.26|0
1581605100000|2020-02-13 14:45:00|9336.42|9336.42|9346.57|9346.57|9346.97|9346.97|9333.79|9333.79|0
1581605400000|2020-02-13 14:50:00|9345.67|9345.67|9340.8|9340.8|9346.07|9346.07|9340.4|9340.4|0
1581605700000|2020-02-13 14:55:00|9343.44|9343.44|9346.47|9346.47|9348.71|9348.71|9340.8|9340.8|0
1581606000000|2020-02-13 15:00:00|9349.11|9349.11|9340.4|9340.4|9349.11|9349.11|9338.16|9338.16|0
1581606300000|2020-02-13 15:05:00|9343.03|9343.03|9345.67|9345.67|9348.31|9348.31|9343.03|9343.03|0
1581606600000|2020-02-13 15:10:00|9343.03|9343.03|9345.67|9345.67|9345.67|9345.67|9343.03|9343.03|0
1581606900000|2020-02-13 15:15:00|9348.31|9348.31|9343.84|9343.84|9348.31|9348.31|9343.03|9343.03|0
1581607200000|2020-02-13 15:20:00|9341.2|9341.2|9351.75|9351.75|9354.39|9354.39|9341.2|9341.2|0
1581607500000|2020-02-13 15:25:00|9354.39|9354.39|9353.58|9353.58|9361.49|9361.49|9351.35|9351.35|0
1581607800000|2020-02-13 15:30:00|9356.22|9356.22|9353.18|9353.18|9356.22|9356.22|9347.91|9347.91|0
1581608100000|2020-02-13 15:35:00|9350.54|9350.54|9363.33|9363.33|9368.6|9368.6|9349.74|9349.74|0
1581608400000|2020-02-13 15:40:00|9363.73|9363.73|9366.37|9366.37|9369|9369|9358.45|9358.45|0
1581608700000|2020-02-13 15:45:00|9367.17|9367.17|9371.54|9371.54|9376.82|9376.82|9366.27|9366.27|0
1581609000000|2020-02-13 15:50:00|9374.18|9374.18|9371.36|9371.36|9380.21|9380.21|9371.36|9371.36|0
1581609300000|2020-02-13 15:55:00|9368.72|9368.72|9375.7|9375.7|9376.1|9376.1|9367.79|9367.79|0
1581609600000|2020-02-13 16:00:00|9373.06|9373.06|9373.46|9373.46|9376.1|9376.1|9370.42|9370.42|0
1581609900000|2020-02-13 16:05:00|9373.64|9373.64|9375.12|9375.12|9380.75|9380.75|9373.64|9373.64|0
1581610200000|2020-02-13 16:10:00|9374.71|9374.71|9369.04|9369.04|9375.12|9375.12|9369.04|9369.04|0
1581610500000|2020-02-13 16:15:00|9369.44|9369.44|9369.22|9369.22|9371.85|9371.85|9366.4|9366.4|0
1581610800000|2020-02-13 16:20:00|9370.02|9370.02|9374.31|9374.31|9377.75|9377.75|9369.84|9369.84|0
1581611100000|2020-02-13 16:25:00|9373.91|9373.91|9381.72|9381.72|9384.9|9384.9|9369.04|9369.04|0
1581668100000|2020-02-14 08:15:00|9413.35|9413.35|9439.72|9439.72|9442.36|9442.36|9410.71|9410.71|0
1581668400000|2020-02-14 08:20:00|9437.08|9437.08|9447.48|9447.48|9450.52|9450.52|9436.48|9436.48|0
1581668700000|2020-02-14 08:25:00|9450.12|9450.12|9448.29|9448.29|9458.03|9458.03|9448.11|9448.11|0
1581669000000|2020-02-14 08:30:00|9450.92|9450.92|9466.75|9466.75|9466.75|9466.75|9445.65|9445.65|0
1581669300000|2020-02-14 08:35:00|9464.11|9464.11|9456.2|9456.2|9466.75|9466.75|9450.92|9450.92|0
1581669600000|2020-02-14 08:40:00|9458.84|9458.84|9472.02|9472.02|9472.02|9472.02|9458.84|9458.84|0
1581669900000|2020-02-14 08:45:00|9474.66|9474.66|9466.75|9466.75|9479.93|9479.93|9464.11|9464.11|0
1581670200000|2020-02-14 08:50:00|9469.39|9469.39|9482.57|9482.57|9487.85|9487.85|9466.35|9466.35|0
1581670500000|2020-02-14 08:55:00|9479.93|9479.93|9497.36|9497.36|9497.36|9497.36|9479.93|9479.93|0
1581670800000|2020-02-14 09:00:00|9494.73|9494.73|9498.39|9498.39|9501.03|9501.03|9491.69|9491.69|0
1581671100000|2020-02-14 09:05:00|9495.76|9495.76|9506.31|9506.31|9506.31|9506.31|9495.76|9495.76|0
1581671400000|2020-02-14 09:10:00|9508.94|9508.94|9510.15|9510.15|9513.19|9513.19|9504.87|9504.87|0
1581671700000|2020-02-14 09:15:00|9512.79|9512.79|9523.33|9523.33|9523.33|9523.33|9510.15|9510.15|0
1581672000000|2020-02-14 09:20:00|9520.7|9520.7|9529.64|9529.64|9535.32|9535.32|9520.7|9520.7|0
1581672300000|2020-02-14 09:25:00|9528.84|9528.84|9521.73|9521.73|9528.84|9528.84|9520.92|9520.92|0
1581672600000|2020-02-14 09:30:00|9519.09|9519.09|9497.99|9497.99|9519.09|9519.09|9495.36|9495.36|0
1581672900000|2020-02-14 09:35:00|9500.63|9500.63|9501.84|9501.84|9509.75|9509.75|9499.2|9499.2|0
1581673200000|2020-02-14 09:40:00|9499.2|9499.2|9510.95|9510.95|9513.59|9513.59|9493.92|9493.92|0
1581673500000|2020-02-14 09:45:00|9510.55|9510.55|9495.76|9495.76|9510.55|9510.55|9495.76|9495.76|0
1581673800000|2020-02-14 09:50:00|9493.12|9493.12|9493.92|9493.92|9495.76|9495.76|9479.93|9479.93|0
1581674100000|2020-02-14 09:55:00|9496.56|9496.56|9452.13|9452.13|9496.96|9496.96|9433.67|9433.67|0
1581674400000|2020-02-14 10:00:00|9454.77|9454.77|9464.51|9464.51|9464.51|9464.51|9449.49|9449.49|0
1581674700000|2020-02-14 10:05:00|9467.15|9467.15|9485.61|9485.61|9485.61|9485.61|9467.15|9467.15|0
1581675000000|2020-02-14 10:10:00|9482.97|9482.97|9496.16|9496.16|9496.16|9496.16|9482.97|9482.97|0
1581675300000|2020-02-14 10:15:00|9488.25|9488.25|9478.5|9478.5|9492.49|9492.49|9478.5|9478.5|0
1581675600000|2020-02-14 10:20:00|9481.14|9481.14|9478.9|9478.9|9483.78|9483.78|9473.23|9473.23|0
1581675900000|2020-02-14 10:25:00|9481.54|9481.54|9489.05|9489.05|9489.05|9489.05|9481.14|9481.14|0
1581676200000|2020-02-14 10:30:00|9489.45|9489.45|9491.69|9491.69|9502.24|9502.24|9489.45|9489.45|0
1581676500000|2020-02-14 10:35:00|9494.33|9494.33|9498.34|9498.34|9498.34|9498.34|9490.43|9490.43|0
1581676800000|2020-02-14 10:40:00|9495.7|9495.7|9498.34|9498.34|9500.98|9500.98|9495.7|9495.7|0
1581677100000|2020-02-14 10:45:00|9499.14|9499.14|9507.06|9507.06|9507.06|9507.06|9496.51|9496.51|0
1581677400000|2020-02-14 10:50:00|9504.42|9504.42|9496.91|9496.91|9510.09|9510.09|9496.91|9496.91|0
1581677700000|2020-02-14 10:55:00|9499.14|9499.14|9499.14|9499.14|9499.14|9499.14|9488.59|9488.59|0
1581678000000|2020-02-14 11:00:00|9498.34|9498.34|9494.5|9494.5|9498.34|9498.34|9491.86|9491.86|0
1581678300000|2020-02-14 11:05:00|9491.86|9491.86|9488.82|9488.82|9497.13|9497.13|9486.18|9486.18|0
1581678600000|2020-02-14 11:10:00|9486.18|9486.18|9495.93|9495.93|9495.93|9495.93|9480.51|9480.51|0
1581678900000|2020-02-14 11:15:00|9493.29|9493.29|9490.25|9490.25|9493.29|9493.29|9488.02|9488.02|0
1581679200000|2020-02-14 11:20:00|9492.89|9492.89|9491.06|9491.06|9496.33|9496.33|9487.62|9487.62|0
1581679500000|2020-02-14 11:25:00|9493.69|9493.69|9502.68|9502.68|9505.31|9505.31|9493.12|9493.12|0
1581679800000|2020-02-14 11:30:00|9500.04|9500.04|9492.13|9492.13|9500.04|9500.04|9492.13|9492.13|0
1581680100000|2020-02-14 11:35:00|9494.77|9494.77|9490.52|9490.52|9494.77|9494.77|9490.52|9490.52|0
1581680400000|2020-02-14 11:40:00|9489.98|9489.98|9488.72|9488.72|9489.98|9489.98|9486.08|9486.08|0
1581680700000|2020-02-14 11:45:00|9489.12|9489.12|9489.93|9489.93|9489.93|9489.93|9487.29|9487.29|0
1581681000000|2020-02-14 11:50:00|9489.12|9489.12|9491.36|9491.36|9491.76|9491.76|9483.85|9483.85|0
1581681300000|2020-02-14 11:55:00|9490.55|9490.55|9487.57|9487.57|9496.63|9496.63|9487.16|9487.16|0
1581681600000|2020-02-14 12:00:00|9490.2|9490.2|9482.38|9482.38|9490.74|9490.74|9482.38|9482.38|0
1581682200000|2020-02-14 12:10:00|9481.48|9481.48|9479.2|9479.2|9481.84|9481.84|9476.56|9476.56|0
1581682500000|2020-02-14 12:15:00|9476.56|9476.56|9481.61|9481.61|9481.61|9481.61|9476.56|9476.56|0
1581682800000|2020-02-14 12:20:00|9482.01|9482.01|9478.98|9478.98|9482.42|9482.42|9478.98|9478.98|0
1581683100000|2020-02-14 12:25:00|9476.34|9476.34|9479.38|9479.38|9482.01|9482.01|9476.34|9476.34|0
1581683400000|2020-02-14 12:30:00|9478.57|9478.57|9481.21|9481.21|9481.21|9481.21|9478.57|9478.57|0
1581683700000|2020-02-14 12:35:00|9478.57|9478.57|9481.21|9481.21|9481.21|9481.21|9478.57|9478.57|0
1581684000000|2020-02-14 12:40:00|9482.01|9482.01|9484.65|9484.65|9484.65|9484.65|9479.38|9479.38|0
1581684300000|2020-02-14 12:45:00|9482.01|9482.01|9479.38|9479.38|9482.01|9482.01|9479.38|9479.38|0
1581684600000|2020-02-14 12:50:00|9482.01|9482.01|9482.01|9482.01|9482.01|9482.01|9482.01|9482.01|0
1581684900000|2020-02-14 12:55:00|9484.65|9484.65|9485.86|9485.86|9485.86|9485.86|9482.82|9482.82|0
1581685200000|2020-02-14 13:00:00|9485.05|9485.05|9481.61|9481.61|9485.05|9485.05|9481.61|9481.61|0
1581685500000|2020-02-14 13:05:00|9481.25|9481.25|9481.25|9481.25|9481.25|9481.25|9481.25|9481.25|0
1581685800000|2020-02-14 13:10:00|9478.62|9478.62|9480.89|9480.89|9481.25|9481.25|9478.62|9478.62|0
1581686100000|2020-02-14 13:15:00|9478.26|9478.26|9481.29|9481.29|9481.29|9481.29|9478.26|9478.26|0
1581686400000|2020-02-14 13:20:00|9480.49|9480.49|9486.57|9486.57|9486.57|9486.57|9480.49|9480.49|0
1581686700000|2020-02-14 13:25:00|9483.93|9483.93|9483.13|9483.13|9483.93|9483.93|9483.13|9483.13|0
1581687000000|2020-02-14 13:30:00|9480.49|9480.49|9481.7|9481.7|9485.14|9485.14|9479.86|9479.86|0
1581687300000|2020-02-14 13:35:00|9479.06|9479.06|9473.38|9473.38|9479.06|9479.06|9473.38|9473.38|0
1581687600000|2020-02-14 13:40:00|9470.75|9470.75|9469.54|9469.54|9470.75|9470.75|9469.54|9469.54|0
1581687900000|2020-02-14 13:45:00|9469|9469|9464.13|9464.13|9469.4|9469.4|9464.13|9464.13|0
1581688200000|2020-02-14 13:50:00|9461.49|9461.49|9472.86|9472.86|9472.86|9472.86|9460.69|9460.69|0
1581688500000|2020-02-14 13:55:00|9470.22|9470.22|9470.22|9470.22|9470.22|9470.22|9470.22|9470.22|0
1581688800000|2020-02-14 14:00:00|9472.86|9472.86|9475.49|9475.49|9475.49|9475.49|9472.86|9472.86|0
1581689100000|2020-02-14 14:05:00|9478.13|9478.13|9472.59|9472.59|9478.67|9478.67|9472.59|9472.59|0
1581689400000|2020-02-14 14:10:00|9469.95|9469.95|9471.79|9471.79|9471.79|9471.79|9468.35|9468.35|0
1581689700000|2020-02-14 14:15:00|9474.43|9474.43|9475.41|9475.41|9475.41|9475.41|9474.43|9474.43|0
1581690000000|2020-02-14 14:20:00|9475.81|9475.81|9478.45|9478.45|9478.45|9478.45|9473.17|9473.17|0
1581690300000|2020-02-14 14:25:00|9475.81|9475.81|9475.81|9475.81|9475.81|9475.81|9475.81|9475.81|0
1581690600000|2020-02-14 14:30:00|9473.17|9473.17|9480.68|9480.68|9480.68|9480.68|9473.17|9473.17|0
1581690900000|2020-02-14 14:35:00|9483.32|9483.32|9482.92|9482.92|9483.32|9483.32|9479.48|9479.48|0
1581691200000|2020-02-14 14:40:00|9482.74|9482.74|9486.14|9486.14|9486.14|9486.14|9482.74|9482.74|0
1581691500000|2020-02-14 14:45:00|9480.86|9480.86|9482.25|9482.25|9484.04|9484.04|9480.86|9480.86|0
1581692100000|2020-02-14 14:55:00|9481.45|9481.45|9482.25|9482.25|9482.25|9482.25|9476.18|9476.18|0
1581692400000|2020-02-14 15:00:00|9484.89|9484.89|9495.44|9495.44|9495.44|9495.44|9484.89|9484.89|0
1581692700000|2020-02-14 15:05:00|9495.84|9495.84|9495.84|9495.84|9501.12|9501.12|9492.8|9492.8|0
1581693000000|2020-02-14 15:10:00|9493.2|9493.2|9495.84|9495.84|9498.48|9498.48|9490.57|9490.57|0
1581693300000|2020-02-14 15:15:00|9498.48|9498.48|9500.08|9500.08|9505.99|9505.99|9494.8|9494.8|0
1581693600000|2020-02-14 15:20:00|9497.44|9497.44|9486.49|9486.49|9497.44|9497.44|9484.25|9484.25|0
1581693900000|2020-02-14 15:25:00|9483.85|9483.85|9488.24|9488.24|9488.6|9488.6|9483.85|9483.85|0
1581694200000|2020-02-14 15:30:00|9490.87|9490.87|9495.75|9495.75|9495.75|9495.75|9490.87|9490.87|0
1581694500000|2020-02-14 15:35:00|9496.15|9496.15|9502.22|9502.22|9502.22|9502.22|9493.91|9493.91|0
1581694800000|2020-02-14 15:40:00|9499.59|9499.59|9493.51|9493.51|9499.59|9499.59|9493.51|9493.51|0
1581695100000|2020-02-14 15:45:00|9494.23|9494.23|9497.05|9497.05|9497.05|9497.05|9488.78|9488.78|0
1581695400000|2020-02-14 15:50:00|9496.65|9496.65|9494.86|9494.86|9496.65|9496.65|9492.62|9492.62|0
1581695700000|2020-02-14 15:55:00|9495.4|9495.4|9498.08|9498.08|9498.48|9498.48|9495.04|9495.04|0
1581696000000|2020-02-14 16:00:00|9498.44|9498.44|9495.54|9495.54|9500.82|9500.82|9495.54|9495.54|0
1581696300000|2020-02-14 16:05:00|9494.74|9494.74|9495.37|9495.37|9503.68|9503.68|9494.74|9494.74|0
1581696600000|2020-02-14 16:10:00|9498.01|9498.01|9500.24|9500.24|9502.88|9502.88|9498.01|9498.01|0
1581696900000|2020-02-14 16:15:00|9499.34|9499.34|9495.41|9495.41|9503.32|9503.32|9492.77|9492.77|0
1581697200000|2020-02-14 16:20:00|9498.05|9498.05|9515.25|9515.25|9515.79|9515.79|9498.05|9498.05|0
1581697500000|2020-02-14 16:25:00|9512.61|9512.61|9506.53|9506.53|9518.29|9518.29|9506.53|9506.53|0
1581927300000|2020-02-17 08:15:00|9455.53|9455.53|9471.35|9471.35|9473.99|9473.99|9455.53|9455.53|0
1581927600000|2020-02-17 08:20:00|9472.15|9472.15|9469.87|9469.87|9476.75|9476.75|9469.11|9469.11|0
1581927900000|2020-02-17 08:25:00|9470.67|9470.67|9472.88|9472.88|9482|9482|9470.67|9470.67|0
1581928200000|2020-02-17 08:30:00|9470.25|9470.25|9457.06|9457.06|9470.25|9470.25|9457.06|9457.06|0
1581928500000|2020-02-17 08:35:00|9456.26|9456.26|9471.05|9471.05|9471.05|9471.05|9450.58|9450.58|0
1581928800000|2020-02-17 08:40:00|9469.85|9469.85|9475.52|9475.52|9478.16|9478.16|9460.5|9460.5|0
1581929100000|2020-02-17 08:45:00|9472.88|9472.88|9472.88|9472.88|9480.8|9480.8|9472.88|9472.88|0
1581929400000|2020-02-17 08:50:00|9475.52|9475.52|9474.74|9474.74|9475.52|9475.52|9469.1|9469.1|0
1581929700000|2020-02-17 08:55:00|9472.1|9472.1|9474.74|9474.74|9482.65|9482.65|9472.1|9472.1|0
1581930000000|2020-02-17 09:00:00|9472.1|9472.1|9472.1|9472.1|9474.74|9474.74|9472.1|9472.1|0
1581930300000|2020-02-17 09:05:00|9474.74|9474.74|9477.38|9477.38|9480.01|9480.01|9474.74|9474.74|0
1581930600000|2020-02-17 09:10:00|9474.74|9474.74|9469.46|9469.46|9474.74|9474.74|9469.46|9469.46|0
1581930900000|2020-02-17 09:15:00|9469.87|9469.87|9472.5|9472.5|9472.5|9472.5|9469.06|9469.06|0
1581931200000|2020-02-17 09:20:00|9473.31|9473.31|9475.77|9475.77|9475.77|9475.77|9469.06|9469.06|0
1581931500000|2020-02-17 09:25:00|9478.41|9478.41|9478.41|9478.41|9481.04|9481.04|9473.13|9473.13|0
1581931800000|2020-02-17 09:30:00|9475.77|9475.77|9476.13|9476.13|9476.13|9476.13|9475.77|9475.77|0
1581932100000|2020-02-17 09:35:00|9478.77|9478.77|9478.77|9478.77|9481.4|9481.4|9476.13|9476.13|0
1581932400000|2020-02-17 09:40:00|9481.4|9481.4|9489.31|9489.31|9489.31|9489.31|9481.4|9481.4|0
1581932700000|2020-02-17 09:45:00|9491.95|9491.95|9492.98|9492.98|9499.86|9499.86|9491.95|9491.95|0
1581933000000|2020-02-17 09:50:00|9495.62|9495.62|9498.26|9498.26|9506.17|9506.17|9495.62|9495.62|0
1581933300000|2020-02-17 09:55:00|9500.89|9500.89|9506.17|9506.17|9506.17|9506.17|9500.89|9500.89|0
1581933600000|2020-02-17 10:00:00|9503.53|9503.53|9506.17|9506.17|9506.17|9506.17|9503.53|9503.53|0
1581933900000|2020-02-17 10:05:00|9508.81|9508.81|9511.44|9511.44|9514.08|9514.08|9508.81|9508.81|0
1581934500000|2020-02-17 10:15:00|9510.64|9510.64|9510.64|9510.64|9510.64|9510.64|9510.64|9510.64|0
1581934800000|2020-02-17 10:20:00|9513.28|9513.28|9510.64|9510.64|9513.28|9513.28|9502.73|9502.73|0
1581935100000|2020-02-17 10:25:00|9513.28|9513.28|9513.45|9513.45|9513.45|9513.45|9510.64|9510.64|0
1581935400000|2020-02-17 10:30:00|9510.81|9510.81|9514.17|9514.17|9514.17|9514.17|9510.81|9510.81|0
1581935700000|2020-02-17 10:35:00|9516.81|9516.81|9511.53|9511.53|9516.81|9516.81|9511.53|9511.53|0
1581936000000|2020-02-17 10:40:00|9514.17|9514.17|9511.53|9511.53|9516.81|9516.81|9511.53|9511.53|0
1581936300000|2020-02-17 10:45:00|9514.17|9514.17|9514.17|9514.17|9514.17|9514.17|9514.17|9514.17|0
1581936600000|2020-02-17 10:50:00|9516.81|9516.81|9514.98|9514.98|9520.25|9520.25|9514.98|9514.98|0
1581936900000|2020-02-17 10:55:00|9517.61|9517.61|9518.55|9518.55|9518.55|9518.55|9517.61|9517.61|0
1581937200000|2020-02-17 11:00:00|9523.83|9523.83|9526.47|9526.47|9526.47|9526.47|9523.83|9523.83|0
1581937500000|2020-02-17 11:05:00|9529.1|9529.1|9529.1|9529.1|9529.1|9529.1|9529.1|9529.1|0
1581937800000|2020-02-17 11:10:00|9526.47|9526.47|9531.56|9531.56|9531.56|9531.56|9526.29|9526.29|0
1581938100000|2020-02-17 11:15:00|9534.2|9534.2|9539.25|9539.25|9539.25|9539.25|9533.57|9533.57|0
1581938400000|2020-02-17 11:20:00|9539.65|9539.65|9542.28|9542.28|9543.89|9543.89|9539.65|9539.65|0
1581938700000|2020-02-17 11:25:00|9544.92|9544.92|9534.37|9534.37|9544.92|9544.92|9534.37|9534.37|0
1581939000000|2020-02-17 11:30:00|9531.74|9531.74|9531.74|9531.74|9531.74|9531.74|9531.74|9531.74|0
1581939300000|2020-02-17 11:35:00|9529.1|9529.1|9527.89|9527.89|9531.74|9531.74|9527.49|9527.49|0
1581939600000|2020-02-17 11:40:00|9530.53|9530.53|9538.44|9538.44|9538.44|9538.44|9530.53|9530.53|0
1581939900000|2020-02-17 11:45:00|9535.8|9535.8|9538.84|9538.84|9538.84|9538.84|9535.8|9535.8|0
1581940200000|2020-02-17 11:50:00|9541.48|9541.48|9538.84|9538.84|9541.48|9541.48|9538.84|9538.84|0
1581940500000|2020-02-17 11:55:00|9536.21|9536.21|9536.21|9536.21|9536.21|9536.21|9530.93|9530.93|0
1581940800000|2020-02-17 12:00:00|9534.41|9534.41|9536.01|9536.01|9545.36|9545.36|9534.41|9534.41|0
1581941100000|2020-02-17 12:05:00|9533.38|9533.38|9533.38|9533.38|9533.38|9533.38|9533.38|9533.38|0
1581941400000|2020-02-17 12:10:00|9530.74|9530.74|9533.38|9533.38|9533.38|9533.38|9530.74|9530.74|0
1581941700000|2020-02-17 12:15:00|9536.01|9536.01|9533.38|9533.38|9542.49|9542.49|9533.38|9533.38|0
1581942000000|2020-02-17 12:20:00|9530.74|9530.74|9533.38|9533.38|9533.38|9533.38|9530.74|9530.74|0
1581942300000|2020-02-17 12:25:00|9536.01|9536.01|9537.22|9537.22|9537.22|9537.22|9536.01|9536.01|0
1581942600000|2020-02-17 12:30:00|9534.58|9534.58|9534.58|9534.58|9534.58|9534.58|9534.58|9534.58|0
1581942900000|2020-02-17 12:35:00|9531.94|9531.94|9525.46|9525.46|9531.94|9531.94|9522.02|9522.02|0
1581943500000|2020-02-17 12:45:00|9528.1|9528.1|9528.91|9528.91|9528.91|9528.91|9528.1|9528.1|0
1581943800000|2020-02-17 12:50:00|9531.54|9531.54|9531.54|9531.54|9531.54|9531.54|9531.54|9531.54|0
1581944100000|2020-02-17 12:55:00|9529.94|9529.94|9521.22|9521.22|9532.97|9532.97|9521.22|9521.22|0
1581944400000|2020-02-17 13:00:00|9522.43|9522.43|9519.79|9519.79|9522.43|9522.43|9519.79|9519.79|0
1581944700000|2020-02-17 13:05:00|9522.6|9522.6|9519.79|9519.79|9522.6|9522.6|9519.79|9519.79|0
1581945000000|2020-02-17 13:10:00|9517.15|9517.15|9522.74|9522.74|9522.74|9522.74|9516.75|9516.75|0
1581945300000|2020-02-17 13:15:00|9520.11|9520.11|9515.64|9515.64|9520.11|9520.11|9514.83|9514.83|0
1581945600000|2020-02-17 13:20:00|9513|9513|9515.64|9515.64|9515.64|9515.64|9513|9513|0
1581945900000|2020-02-17 13:25:00|9513|9513|9515.64|9515.64|9515.64|9515.64|9513|9513|0
1581946200000|2020-02-17 13:30:00|9518.27|9518.27|9513.63|9513.63|9518.27|9518.27|9513|9513|0
1581946500000|2020-02-17 13:35:00|9510.99|9510.99|9514.43|9514.43|9516.26|9516.26|9510.99|9510.99|0
1581946800000|2020-02-17 13:40:00|9511.79|9511.79|9509.56|9509.56|9512.2|9512.2|9509.56|9509.56|0
1581947100000|2020-02-17 13:45:00|9506.92|9506.92|9513|9513|9513|9513|9506.92|9506.92|0
1581947400000|2020-02-17 13:50:00|9515.64|9515.64|9512.6|9512.6|9516.04|9516.04|9507.32|9507.32|0
1581947700000|2020-02-17 13:55:00|9515.23|9515.23|9519.48|9519.48|9519.48|9519.48|9515.23|9515.23|0
1581948000000|2020-02-17 14:00:00|9522.12|9522.12|9524.75|9524.75|9524.75|9524.75|9522.12|9522.12|0
1581948300000|2020-02-17 14:05:00|9527.79|9527.79|9528.42|9528.42|9528.42|9528.42|9525.78|9525.78|0
1581948600000|2020-02-17 14:10:00|9531.06|9531.06|9528.82|9528.82|9531.06|9531.06|9528.02|9528.02|0
1581948900000|2020-02-17 14:15:00|9534.1|9534.1|9532.26|9532.26|9534.9|9534.9|9532.26|9532.26|0
1581949200000|2020-02-17 14:20:00|9534.9|9534.9|9537.54|9537.54|9540.17|9540.17|9534.9|9534.9|0
1581949500000|2020-02-17 14:25:00|9540.17|9540.17|9540.58|9540.58|9542.81|9542.81|9540.17|9540.17|0
1581949800000|2020-02-17 14:30:00|9541.38|9541.38|9545.22|9545.22|9545.22|9545.22|9539.55|9539.55|0
1581950100000|2020-02-17 14:35:00|9547.86|9547.86|9547.46|9547.46|9547.86|9547.86|9545.22|9545.22|0
1581950400000|2020-02-17 14:40:00|9548.66|9548.66|9546.43|9546.43|9548.66|9548.66|9545.62|9545.62|0
1581950700000|2020-02-17 14:45:00|9545.22|9545.22|9547.46|9547.46|9547.46|9547.46|9541.02|9541.02|0
1581951000000|2020-02-17 14:50:00|9544.82|9544.82|9542.18|9542.18|9544.82|9544.82|9542.18|9542.18|0
1581951300000|2020-02-17 14:55:00|9539.55|9539.55|9549.83|9549.83|9552.46|9552.46|9539.55|9539.55|0
1581951600000|2020-02-17 15:00:00|9552.46|9552.46|9552.06|9552.06|9552.46|9552.46|9548.22|9548.22|0
1581951900000|2020-02-17 15:05:00|9552.87|9552.87|9580.44|9580.44|9583.08|9583.08|9552.87|9552.87|0
1581952200000|2020-02-17 15:10:00|9583.08|9583.08|9585.72|9585.72|9585.72|9585.72|9583.08|9583.08|0
1581952500000|2020-02-17 15:15:00|9588.36|9588.36|9583.71|9583.71|9588.58|9588.58|9580.44|9580.44|0
1581952800000|2020-02-17 15:20:00|9581.07|9581.07|9585.94|9585.94|9585.94|9585.94|9575.4|9575.4|0
1581953100000|2020-02-17 15:25:00|9588.58|9588.58|9573.16|9573.16|9588.58|9588.58|9570.12|9570.12|0
1581953400000|2020-02-17 15:30:00|9570.52|9570.52|9585.94|9585.94|9587.78|9587.78|9567.89|9567.89|0
1581953700000|2020-02-17 15:35:00|9583.31|9583.31|9582.1|9582.1|9583.31|9583.31|9582.1|9582.1|0
1581954000000|2020-02-17 15:40:00|9584.74|9584.74|9584.16|9584.16|9586.79|9586.79|9581.52|9581.52|0
1581954300000|2020-02-17 15:45:00|9581.52|9581.52|9586.79|9586.79|9586.79|9586.79|9581.52|9581.52|0
1581954600000|2020-02-17 15:50:00|9584.16|9584.16|9581.52|9581.52|9584.16|9584.16|9578.88|9578.88|0
1581954900000|2020-02-17 15:55:00|9576.25|9576.25|9581.88|9581.88|9581.88|9581.88|9576.25|9576.25|0
1581955200000|2020-02-17 16:00:00|9584.92|9584.92|9584.52|9584.52|9584.92|9584.92|9584.52|9584.52|0
1581955500000|2020-02-17 16:05:00|9581.88|9581.88|9584.52|9584.52|9587.15|9587.15|9581.08|9581.08|0
1581955800000|2020-02-17 16:10:00|9587.15|9587.15|9581.44|9581.44|9587.15|9587.15|9581.03|9581.03|0
1581956100000|2020-02-17 16:15:00|9578.8|9578.8|9581.44|9581.44|9582.24|9582.24|9578.8|9578.8|0
1581956400000|2020-02-17 16:20:00|9578.8|9578.8|9573.52|9573.52|9581.44|9581.44|9573.52|9573.52|0
1581956700000|2020-02-17 16:25:00|9576.16|9576.16|9575.48|9575.48|9578.8|9578.8|9574.82|9574.82|0
1582013700000|2020-02-18 08:15:00|9588.88|9588.88|9595.64|9595.64|9606.19|9606.19|9580.85|9580.85|0
1582014000000|2020-02-18 08:20:00|9593|9593|9614.1|9614.1|9616.74|9616.74|9593|9593|0
1582014300000|2020-02-18 08:25:00|9611.46|9611.46|9627.29|9627.29|9627.29|9627.29|9611.46|9611.46|0
1582014600000|2020-02-18 08:30:00|9627.65|9627.65|9646.97|9646.97|9646.97|9646.97|9613.66|9613.66|0
1582014900000|2020-02-18 08:35:00|9646.17|9646.17|9647.89|9647.89|9652.65|9652.65|9642.1|9642.1|0
1582015200000|2020-02-18 08:40:00|9645.26|9645.26|9642.62|9642.62|9647.89|9647.89|9639.98|9639.98|0
1582015500000|2020-02-18 08:45:00|9645.26|9645.26|9654.55|9654.55|9659.82|9659.82|9642.62|9642.62|0
1582015800000|2020-02-18 08:50:00|9657.19|9657.19|9667.74|9667.74|9675.65|9675.65|9657.19|9657.19|0
1582016100000|2020-02-18 08:55:00|9670.37|9670.37|9678.28|9678.28|9678.28|9678.28|9667.74|9667.74|0
1582016400000|2020-02-18 09:00:00|9675.65|9675.65|9681.15|9681.15|9681.15|9681.15|9675.65|9675.65|0
1582016700000|2020-02-18 09:05:00|9678.51|9678.51|9660.45|9660.45|9681.55|9681.55|9660.45|9660.45|0
1582017000000|2020-02-18 09:10:00|9663.09|9663.09|9665.55|9665.55|9670.83|9670.83|9659.25|9659.25|0
1582017300000|2020-02-18 09:15:00|9665.15|9665.15|9666.58|9666.58|9678.34|9678.34|9659.87|9659.87|0
1582017600000|2020-02-18 09:20:00|9669.22|9669.22|9686.16|9686.16|9686.16|9686.16|9667.3|9667.3|0
1582017900000|2020-02-18 09:25:00|9688.8|9688.8|9691.44|9691.44|9691.44|9691.44|9680.89|9680.89|0
1582018200000|2020-02-18 09:30:00|9686.16|9686.16|9686.16|9686.16|9691.44|9691.44|9686.16|9686.16|0
1582018500000|2020-02-18 09:35:00|9688.8|9688.8|9671.55|9671.55|9688.8|9688.8|9670.34|9670.34|0
1582018800000|2020-02-18 09:40:00|9668.91|9668.91|9684.73|9684.73|9684.73|9684.73|9668.91|9668.91|0
1582019100000|2020-02-18 09:45:00|9687.37|9687.37|9690.01|9690.01|9690.01|9690.01|9684.73|9684.73|0
1582019400000|2020-02-18 09:50:00|9692.64|9692.64|9695.28|9695.28|9700.55|9700.55|9692.64|9692.64|0
1582019700000|2020-02-18 09:55:00|9692.64|9692.64|9687.37|9687.37|9692.64|9692.64|9684.73|9684.73|0
1582020000000|2020-02-18 10:00:00|9684.73|9684.73|9677.85|9677.85|9691.21|9691.21|9677.85|9677.85|0
1582020300000|2020-02-18 10:05:00|9675.21|9675.21|9691.04|9691.04|9691.04|9691.04|9674.81|9674.81|0
1582020600000|2020-02-18 10:10:00|9685.76|9685.76|9691.44|9691.44|9691.44|9691.44|9683.12|9683.12|0
1582020900000|2020-02-18 10:15:00|9694.07|9694.07|9688.8|9688.8|9696.71|9696.71|9688.8|9688.8|0
1582021200000|2020-02-18 10:20:00|9683.53|9683.53|9692.24|9692.24|9700.15|9700.15|9683.53|9683.53|0
1582021500000|2020-02-18 10:25:00|9691.84|9691.84|9694.48|9694.48|9697.11|9697.11|9689.2|9689.2|0
1582021800000|2020-02-18 10:30:00|9691.84|9691.84|9692.64|9692.64|9697.11|9697.11|9686.57|9686.57|0
1582022100000|2020-02-18 10:35:00|9693.45|9693.45|9698.72|9698.72|9698.72|9698.72|9693.45|9693.45|0
1582022400000|2020-02-18 10:40:00|9697.92|9697.92|9702.79|9702.79|9702.79|9702.79|9697.52|9697.52|0
1582022700000|2020-02-18 10:45:00|9700.15|9700.15|9697.11|9697.11|9703.19|9703.19|9697.11|9697.11|0
1582023000000|2020-02-18 10:50:00|9694.48|9694.48|9695.91|9695.91|9695.91|9695.91|9693.27|9693.27|0
1582023300000|2020-02-18 10:55:00|9693.27|9693.27|9689.83|9689.83|9693.27|9693.27|9684.56|9684.56|0
1582023600000|2020-02-18 11:00:00|9689.03|9689.03|9688.8|9688.8|9691.44|9691.44|9688.8|9688.8|0
1582023900000|2020-02-18 11:05:00|9691.44|9691.44|9678.65|9678.65|9691.44|9691.44|9678.65|9678.65|0
1582024200000|2020-02-18 11:10:00|9676.02|9676.02|9689.2|9689.2|9689.6|9689.6|9676.02|9676.02|0
1582024500000|2020-02-18 11:15:00|9686.57|9686.57|9686.16|9686.16|9689.2|9689.2|9683.93|9683.93|0
1582024800000|2020-02-18 11:20:00|9680.89|9680.89|9680.89|9680.89|9680.89|9680.89|9678.25|9678.25|0
1582025100000|2020-02-18 11:25:00|9683.53|9683.53|9691.44|9691.44|9691.44|9691.44|9683.53|9683.53|0
1582025400000|2020-02-18 11:30:00|9694.07|9694.07|9691.44|9691.44|9694.07|9694.07|9691.44|9691.44|0
1582025700000|2020-02-18 11:35:00|9694.07|9694.07|9666.9|9666.9|9694.07|9694.07|9666.9|9666.9|0
1582026000000|2020-02-18 11:40:00|9664.26|9664.26|9658.99|9658.99|9666.9|9666.9|9658.99|9658.99|0
1582026300000|2020-02-18 11:45:00|9664.26|9664.26|9667.87|9667.87|9667.87|9667.87|9664.26|9664.26|0
1582026600000|2020-02-18 11:50:00|9665.24|9665.24|9653.48|9653.48|9665.24|9665.24|9652.05|9652.05|0
1582026900000|2020-02-18 11:55:00|9648.21|9648.21|9653.66|9653.66|9653.66|9653.66|9645.57|9645.57|0
1582027200000|2020-02-18 12:00:00|9654.06|9654.06|9647.9|9647.9|9654.06|9654.06|9635.6|9635.6|0
1582027500000|2020-02-18 12:05:00|9645.26|9645.26|9645.26|9645.26|9647.9|9647.9|9645.26|9645.26|0
1582027800000|2020-02-18 12:10:00|9642.62|9642.62|9638.78|9638.78|9646.69|9646.69|9638.78|9638.78|0
1582028100000|2020-02-18 12:15:00|9636.14|9636.14|9644.06|9644.06|9644.06|9644.06|9636.14|9636.14|0
1582028400000|2020-02-18 12:20:00|9645.66|9645.66|9640.39|9640.39|9648.3|9648.3|9640.39|9640.39|0
1582028700000|2020-02-18 12:25:00|9645.66|9645.66|9643.03|9643.03|9645.66|9645.66|9640.39|9640.39|0
1582029000000|2020-02-18 12:30:00|9645.66|9645.66|9637.75|9637.75|9645.66|9645.66|9637.75|9637.75|0
1582029300000|2020-02-18 12:35:00|9635.11|9635.11|9638.15|9638.15|9638.15|9638.15|9632.48|9632.48|0
1582029600000|2020-02-18 12:40:00|9637.75|9637.75|9643.03|9643.03|9643.03|9643.03|9637.75|9637.75|0
1582029900000|2020-02-18 12:45:00|9645.66|9645.66|9645.66|9645.66|9648.3|9648.3|9640.39|9640.39|0
1582030200000|2020-02-18 12:50:00|9648.3|9648.3|9645.66|9645.66|9648.3|9648.3|9645.66|9645.66|0
1582030500000|2020-02-18 12:55:00|9645.26|9645.26|9645.26|9645.26|9647.9|9647.9|9645.26|9645.26|0
1582030800000|2020-02-18 13:00:00|9644.86|9644.86|9645.26|9645.26|9645.26|9645.26|9644.86|9644.86|0
1582031100000|2020-02-18 13:05:00|9647.9|9647.9|9645.26|9645.26|9653.17|9653.17|9645.26|9645.26|0
1582031400000|2020-02-18 13:10:00|9642.62|9642.62|9629.44|9629.44|9642.62|9642.62|9626.8|9626.8|0
1582031700000|2020-02-18 13:15:00|9632.08|9632.08|9652.54|9652.54|9652.54|9652.54|9632.08|9632.08|0
1582032000000|2020-02-18 13:20:00|9655.18|9655.18|9648.07|9648.07|9655.18|9655.18|9648.07|9648.07|0
1582032300000|2020-02-18 13:25:00|9647.67|9647.67|9642.8|9642.8|9647.67|9647.67|9642.8|9642.8|0
1582032600000|2020-02-18 13:30:00|9641.59|9641.59|9637.12|9637.12|9642.4|9642.4|9637.12|9637.12|0
1582032900000|2020-02-18 13:35:00|9637.93|9637.93|9637.93|9637.93|9637.93|9637.93|9637.93|9637.93|0
1582033200000|2020-02-18 13:40:00|9635.29|9635.29|9635.29|9635.29|9635.29|9635.29|9632.65|9632.65|0
1582033500000|2020-02-18 13:45:00|9632.65|9632.65|9632.25|9632.25|9632.65|9632.65|9631.85|9631.85|0
1582033800000|2020-02-18 13:50:00|9632.65|9632.65|9632.25|9632.25|9632.65|9632.65|9632.25|9632.25|0
1582034100000|2020-02-18 13:55:00|9629.61|9629.61|9619.06|9619.06|9629.61|9629.61|9619.06|9619.06|0
1582034400000|2020-02-18 14:00:00|9621.7|9621.7|9606.28|9606.28|9622.1|9622.1|9606.28|9606.28|0
1582034700000|2020-02-18 14:05:00|9608.92|9608.92|9614.19|9614.19|9616.83|9616.83|9608.92|9608.92|0
1582035000000|2020-02-18 14:10:00|9611.55|9611.55|9605.88|9605.88|9611.55|9611.55|9605.88|9605.88|0
1582035300000|2020-02-18 14:15:00|9603.24|9603.24|9602.84|9602.84|9605.88|9605.88|9600.2|9600.2|0
1582035600000|2020-02-18 14:20:00|9605.48|9605.48|9605.48|9605.48|9606.28|9606.28|9605.48|9605.48|0
1582035900000|2020-02-18 14:25:00|9608.11|9608.11|9605.48|9605.48|9608.11|9608.11|9605.48|9605.48|0
1582036200000|2020-02-18 14:30:00|9602.84|9602.84|9602.84|9602.84|9605.48|9605.48|9597.16|9597.16|0
1582036500000|2020-02-18 14:35:00|9605.48|9605.48|9599.8|9599.8|9608.52|9608.52|9599|9599|0
1582036800000|2020-02-18 14:40:00|9599.4|9599.4|9603.07|9603.07|9607.71|9607.71|9599.4|9599.4|0
1582037100000|2020-02-18 14:45:00|9602.66|9602.66|9613.61|9613.61|9616.25|9616.25|9602.66|9602.66|0
1582037400000|2020-02-18 14:50:00|9616.25|9616.25|9619.29|9619.29|9624.16|9624.16|9616.25|9616.25|0
1582037700000|2020-02-18 14:55:00|9616.65|9616.65|9617.46|9617.46|9617.46|9617.46|9611.38|9611.38|0
1582038000000|2020-02-18 15:00:00|9614.82|9614.82|9615.62|9615.62|9628.01|9628.01|9614.82|9614.82|0
1582038300000|2020-02-18 15:05:00|9618.26|9618.26|9631.45|9631.45|9631.45|9631.45|9618.26|9618.26|0
1582038600000|2020-02-18 15:10:00|9634.08|9634.08|9634.08|9634.08|9636.72|9636.72|9628.81|9628.81|0
1582038900000|2020-02-18 15:15:00|9633.68|9633.68|9636.72|9636.72|9636.72|9636.72|9633.68|9633.68|0
1582039200000|2020-02-18 15:20:00|9639.36|9639.36|9642|9642|9647.27|9647.27|9639.36|9639.36|0
1582039500000|2020-02-18 15:25:00|9644.63|9644.63|9637.53|9637.53|9645.84|9645.84|9637.53|9637.53|0
1582039800000|2020-02-18 15:30:00|9640.16|9640.16|9648.07|9648.07|9648.07|9648.07|9640.16|9640.16|0
1582040100000|2020-02-18 15:35:00|9645.44|9645.44|9644.23|9644.23|9645.44|9645.44|9644.23|9644.23|0
1582040400000|2020-02-18 15:40:00|9646.87|9646.87|9649.1|9649.1|9651.74|9651.74|9646.47|9646.47|0
1582040700000|2020-02-18 15:45:00|9646.47|9646.47|9645.04|9645.04|9646.47|9646.47|9643.83|9643.83|0
1582041000000|2020-02-18 15:50:00|9642.4|9642.4|9636.32|9636.32|9642.4|9642.4|9633.68|9633.68|0
1582041300000|2020-02-18 15:55:00|9633.68|9633.68|9635.56|9635.56|9637.04|9637.04|9633.68|9633.68|0
1582041600000|2020-02-18 16:00:00|9632.92|9632.92|9629.88|9629.88|9632.92|9632.92|9629.88|9629.88|0
1582041900000|2020-02-18 16:05:00|9630.28|9630.28|9632.74|9632.74|9632.74|9632.74|9624.83|9624.83|0
1582042200000|2020-02-18 16:10:00|9630.1|9630.1|9631.81|9631.81|9632.74|9632.74|9630.1|9630.1|0
1582042500000|2020-02-18 16:15:00|9629.17|9629.17|9628.23|9628.23|9631.27|9631.27|9628.23|9628.23|0
1582042800000|2020-02-18 16:20:00|9622.95|9622.95|9625.19|9625.19|9628.23|9628.23|9617.68|9617.68|0
1582043100000|2020-02-18 16:25:00|9622.55|9622.55|9611.24|9611.24|9622.55|9622.55|9611.24|9611.24|0
1582100100000|2020-02-19 08:15:00|9662.5|9662.5|9680.96|9680.96|9683.6|9683.6|9662.5|9662.5|0
1582100400000|2020-02-19 08:20:00|9683.6|9683.6|9691.51|9691.51|9691.51|9691.51|9678.32|9678.32|0
1582100700000|2020-02-19 08:25:00|9688.87|9688.87|9683.65|9683.65|9691.51|9691.51|9682.67|9682.67|0
1582101000000|2020-02-19 08:30:00|9686.28|9686.28|9684.19|9684.19|9694.2|9694.2|9678.91|9678.91|0
1582101300000|2020-02-19 08:35:00|9686.82|9686.82|9692.9|9692.9|9703.45|9703.45|9686.82|9686.82|0
1582101600000|2020-02-19 08:40:00|9695.54|9695.54|9711.36|9711.36|9714|9714|9695.54|9695.54|0
1582101900000|2020-02-19 08:45:00|9708.73|9708.73|9706.09|9706.09|9708.73|9708.73|9700.81|9700.81|0
1582102200000|2020-02-19 08:50:00|9704.88|9704.88|9703.85|9703.85|9709.13|9709.13|9701.22|9701.22|0
1582102500000|2020-02-19 08:55:00|9706.49|9706.49|9717.04|9717.04|9717.04|9717.04|9701.22|9701.22|0
1582102800000|2020-02-19 09:00:00|9714.4|9714.4|9702.47|9702.47|9714.4|9714.4|9696.8|9696.8|0
1582103100000|2020-02-19 09:05:00|9705.11|9705.11|9706.94|9706.94|9706.94|9706.94|9701.67|9701.67|0
1582103400000|2020-02-19 09:10:00|9709.58|9709.58|9717.89|9717.89|9720.53|9720.53|9706.94|9706.94|0
1582103700000|2020-02-19 09:15:00|9720.53|9720.53|9728.84|9728.84|9736.76|9736.76|9720.53|9720.53|0
1582104000000|2020-02-19 09:20:00|9731.48|9731.48|9734.12|9734.12|9736.76|9736.76|9731.48|9731.48|0
1582104300000|2020-02-19 09:25:00|9736.76|9736.76|9728.84|9728.84|9739.39|9739.39|9728.84|9728.84|0
1582104600000|2020-02-19 09:30:00|9726.21|9726.21|9714.05|9714.05|9726.21|9726.21|9712.85|9712.85|0
1582104900000|2020-02-19 09:35:00|9711.41|9711.41|9706.14|9706.14|9711.41|9711.41|9703.5|9703.5|0
1582105200000|2020-02-19 09:40:00|9703.5|9703.5|9692.95|9692.95|9703.5|9703.5|9687.68|9687.68|0
1582105500000|2020-02-19 09:45:00|9690.32|9690.32|9692.95|9692.95|9692.95|9692.95|9679.77|9679.77|0
1582105800000|2020-02-19 09:50:00|9695.59|9695.59|9686.88|9686.88|9698.23|9698.23|9686.88|9686.88|0
1582106100000|2020-02-19 09:55:00|9689.51|9689.51|9686.88|9686.88|9692.15|9692.15|9686.88|9686.88|0
1582106400000|2020-02-19 10:00:00|9684.24|9684.24|9672.48|9672.48|9689.51|9689.51|9672.48|9672.48|0
1582106700000|2020-02-19 10:05:00|9669.85|9669.85|9671.94|9671.94|9677.22|9677.22|9661.39|9661.39|0
1582107000000|2020-02-19 10:10:00|9677.22|9677.22|9677.22|9677.22|9677.22|9677.22|9674.58|9674.58|0
1582107300000|2020-02-19 10:15:00|9674.58|9674.58|9671.94|9671.94|9674.58|9674.58|9661.39|9661.39|0
1582107600000|2020-02-19 10:20:00|9674.58|9674.58|9679.45|9679.45|9679.45|9679.45|9669.31|9669.31|0
1582107900000|2020-02-19 10:25:00|9682.09|9682.09|9684.33|9684.33|9689.78|9689.78|9682.09|9682.09|0
1582108200000|2020-02-19 10:30:00|9686.96|9686.96|9697.91|9697.91|9697.91|9697.91|9684.33|9684.33|0
1582108500000|2020-02-19 10:35:00|9700.55|9700.55|9705.83|9705.83|9713.74|9713.74|9700.55|9700.55|0
1582108800000|2020-02-19 10:40:00|9711.1|9711.1|9708.86|9708.86|9719.41|9719.41|9708.86|9708.86|0
1582109100000|2020-02-19 10:45:00|9711.5|9711.5|9700.95|9700.95|9714.14|9714.14|9700.95|9700.95|0
1582109400000|2020-02-19 10:50:00|9703.59|9703.59|9697.91|9697.91|9703.59|9703.59|9697.91|9697.91|0
1582109700000|2020-02-19 10:55:00|9695.28|9695.28|9695.28|9695.28|9697.91|9697.91|9692.64|9692.64|0
1582110000000|2020-02-19 11:00:00|9694.87|9694.87|9700.38|9700.38|9700.78|9700.78|9689.83|9689.83|0
1582110300000|2020-02-19 11:05:00|9703.01|9703.01|9701.18|9701.18|9712.13|9712.13|9701.18|9701.18|0
1582110600000|2020-02-19 11:10:00|9706.45|9706.45|9711.63|9711.63|9718.17|9718.17|9706.45|9706.45|0
1582110900000|2020-02-19 11:15:00|9710.73|9710.73|9708.89|9708.89|9710.73|9710.73|9706.97|9706.97|0
1582111200000|2020-02-19 11:20:00|9709.61|9709.61|9705.76|9705.76|9711.04|9711.04|9705.76|9705.76|0
1582111500000|2020-02-19 11:25:00|9704.96|9704.96|9700.22|9700.22|9704.96|9704.96|9699.68|9699.68|0
1582111800000|2020-02-19 11:30:00|9697.59|9697.59|9694.95|9694.95|9697.59|9697.59|9694.95|9694.95|0
1582112100000|2020-02-19 11:35:00|9692.31|9692.31|9692.31|9692.31|9692.31|9692.31|9692.31|9692.31|0
1582112400000|2020-02-19 11:40:00|9689.68|9689.68|9687.04|9687.04|9692.31|9692.31|9687.04|9687.04|0
1582112700000|2020-02-19 11:45:00|9684.4|9684.4|9684.8|9684.8|9684.8|9684.8|9684.4|9684.4|0
1582113000000|2020-02-19 11:50:00|9687.44|9687.44|9682.79|9682.79|9688.24|9688.24|9682.79|9682.79|0
1582113300000|2020-02-19 11:55:00|9682.97|9682.97|9695.22|9695.22|9695.22|9695.22|9682.97|9682.97|0
1582113600000|2020-02-19 12:00:00|9693.42|9693.42|9687.34|9687.34|9695.26|9695.26|9687.34|9687.34|0
1582113900000|2020-02-19 12:05:00|9689.98|9689.98|9695.26|9695.26|9695.26|9695.26|9687.34|9687.34|0
1582114200000|2020-02-19 12:10:00|9694.85|9694.85|9690.62|9690.62|9698.93|9698.93|9687.98|9687.98|0
1582114500000|2020-02-19 12:15:00|9693.25|9693.25|9687.98|9687.98|9693.25|9693.25|9687.98|9687.98|0
1582114800000|2020-02-19 12:20:00|9687.58|9687.58|9687.58|9687.58|9687.58|9687.58|9687.58|9687.58|0
1582115100000|2020-02-19 12:25:00|9687.98|9687.98|9686.78|9686.78|9687.98|9687.98|9682.71|9682.71|0
1582115400000|2020-02-19 12:30:00|9684.15|9684.15|9668.32|9668.32|9684.15|9684.15|9668.32|9668.32|0
1582115700000|2020-02-19 12:35:00|9673.6|9673.6|9676.23|9676.23|9676.23|9676.23|9673.6|9673.6|0
1582116000000|2020-02-19 12:40:00|9678.87|9678.87|9673.6|9673.6|9678.87|9678.87|9673.6|9673.6|0
1582116300000|2020-02-19 12:45:00|9676.23|9676.23|9673.6|9673.6|9676.23|9676.23|9670.96|9670.96|0
1582116600000|2020-02-19 12:50:00|9672.39|9672.39|9671.99|9671.99|9675.03|9675.03|9669.35|9669.35|0
1582116900000|2020-02-19 12:55:00|9674.63|9674.63|9678.64|9678.64|9682.54|9682.54|9674.63|9674.63|0
1582117200000|2020-02-19 13:00:00|9676|9676|9678.64|9678.64|9681.68|9681.68|9675.6|9675.6|0
1582117500000|2020-02-19 13:05:00|9681.28|9681.28|9678.64|9678.64|9681.28|9681.28|9678.64|9678.64|0
1582117800000|2020-02-19 13:10:00|9679.72|9679.72|9678.82|9678.82|9679.72|9679.72|9678.82|9678.82|0
1582118100000|2020-02-19 13:15:00|9679.54|9679.54|9676.9|9676.9|9679.54|9679.54|9676.9|9676.9|0
1582118400000|2020-02-19 13:20:00|9676.1|9676.1|9678.74|9678.74|9678.74|9678.74|9673.46|9673.46|0
1582118700000|2020-02-19 13:25:00|9681.37|9681.37|9678.74|9678.74|9684.01|9684.01|9678.74|9678.74|0
1582119000000|2020-02-19 13:30:00|9676.1|9676.1|9673.46|9673.46|9678.74|9678.74|9673.46|9673.46|0
1582119300000|2020-02-19 13:35:00|9674.27|9674.27|9675.7|9675.7|9675.7|9675.7|9670.42|9670.42|0
1582119600000|2020-02-19 13:40:00|9678.34|9678.34|9675.12|9675.12|9678.56|9678.56|9672.08|9672.08|0
1582119900000|2020-02-19 13:45:00|9677.76|9677.76|9666.81|9666.81|9677.76|9677.76|9666.81|9666.81|0
1582120200000|2020-02-19 13:50:00|9658.9|9658.9|9645.71|9645.71|9658.9|9658.9|9645.71|9645.71|0
1582120500000|2020-02-19 13:55:00|9648.35|9648.35|9647.14|9647.14|9648.35|9648.35|9647.14|9647.14|0
1582120800000|2020-02-19 14:00:00|9649.78|9649.78|9654.65|9654.65|9654.65|9654.65|9648.98|9648.98|0
1582121100000|2020-02-19 14:05:00|9655.05|9655.05|9650.18|9650.18|9655.05|9655.05|9649.78|9649.78|0
1582121400000|2020-02-19 14:10:00|9652.82|9652.82|9652.42|9652.42|9652.82|9652.82|9652.01|9652.01|0
1582121700000|2020-02-19 14:15:00|9649.78|9649.78|9644.91|9644.91|9650.58|9650.58|9644.91|9644.91|0
1582122000000|2020-02-19 14:20:00|9645.31|9645.31|9645.31|9645.31|9645.31|9645.31|9637.4|9637.4|0
1582122600000|2020-02-19 14:30:00|9647.95|9647.95|9642.27|9642.27|9647.95|9647.95|9633.96|9633.96|0
1582122900000|2020-02-19 14:35:00|9641.87|9641.87|9646.82|9646.82|9647.23|9647.23|9641.87|9641.87|0
1582123200000|2020-02-19 14:40:00|9649.46|9649.46|9635.73|9635.73|9649.46|9649.46|9635.73|9635.73|0
1582123500000|2020-02-19 14:45:00|9633.1|9633.1|9630.46|9630.46|9635.73|9635.73|9630.46|9630.46|0
1582123800000|2020-02-19 14:50:00|9630.86|9630.86|9634.8|9634.8|9637.44|9637.44|9622.95|9622.95|0
1582124100000|2020-02-19 14:55:00|9634.4|9634.4|9625.68|9625.68|9634.4|9634.4|9625.68|9625.68|0
1582124400000|2020-02-19 15:00:00|9626.09|9626.09|9639.19|9639.19|9641.83|9641.83|9626.09|9626.09|0
1582124700000|2020-02-19 15:05:00|9636.55|9636.55|9642.45|9642.45|9642.45|9642.45|9634.54|9634.54|0
1582125000000|2020-02-19 15:10:00|9645.09|9645.09|9644.86|9644.86|9645.09|9645.09|9639.82|9639.82|0
1582125300000|2020-02-19 15:15:00|9644.46|9644.46|9643.26|9643.26|9646.3|9646.3|9640.62|9640.62|0
1582125600000|2020-02-19 15:20:00|9645.89|9645.89|9651.17|9651.17|9651.17|9651.17|9645.89|9645.89|0
1582125900000|2020-02-19 15:25:00|9648.53|9648.53|9651.17|9651.17|9651.17|9651.17|9648.53|9648.53|0
1582126200000|2020-02-19 15:30:00|9653.81|9653.81|9656.44|9656.44|9656.44|9656.44|9651.17|9651.17|0
1582126500000|2020-02-19 15:35:00|9653.81|9653.81|9656.44|9656.44|9656.44|9656.44|9653.81|9653.81|0
1582126800000|2020-02-19 15:40:00|9656.85|9656.85|9657.88|9657.88|9657.88|9657.88|9655.24|9655.24|0
1582127100000|2020-02-19 15:45:00|9655.24|9655.24|9657.88|9657.88|9657.88|9657.88|9652.6|9652.6|0
1582127400000|2020-02-19 15:50:00|9655.24|9655.24|9651.34|9651.34|9655.24|9655.24|9647.33|9647.33|0
1582127700000|2020-02-19 15:55:00|9651.74|9651.74|9649.83|9649.83|9652.46|9652.46|9649.83|9649.83|0
1582128000000|2020-02-19 16:00:00|9650.55|9650.55|9647.91|9647.91|9650.95|9650.95|9647.91|9647.91|0
1582128300000|2020-02-19 16:05:00|9648.31|9648.31|9642.63|9642.63|9648.31|9648.31|9642.63|9642.63|0
1582128600000|2020-02-19 16:10:00|9645.27|9645.27|9643.35|9643.35|9645.27|9645.27|9642.63|9642.63|0
1582128900000|2020-02-19 16:15:00|9645.99|9645.99|9640.85|9640.85|9645.99|9645.99|9640.85|9640.85|0
1582129200000|2020-02-19 16:20:00|9640.44|9640.44|9640.44|9640.44|9643.08|9643.08|9640.44|9640.44|0
1582129500000|2020-02-19 16:25:00|9640.04|9640.04|9640.93|9640.93|9641.52|9641.52|9635.66|9635.66|0
1582186500000|2020-02-20 08:15:00|9611.94|9611.94|9601.39|9601.39|9611.94|9611.94|9598.75|9598.75|0
1582186800000|2020-02-20 08:20:00|9598.75|9598.75|9598.75|9598.75|9598.75|9598.75|9598.75|9598.75|0
1582187100000|2020-02-20 08:25:00|9596.12|9596.12|9606.66|9606.66|9609.3|9609.3|9596.12|9596.12|0
1582187400000|2020-02-20 08:30:00|9609.3|9609.3|9601.39|9601.39|9609.3|9609.3|9601.39|9601.39|0
1582187700000|2020-02-20 08:35:00|9598.75|9598.75|9606.21|9606.21|9606.61|9606.61|9598.75|9598.75|0
1582188000000|2020-02-20 08:40:00|9603.57|9603.57|9602.37|9602.37|9606.21|9606.21|9602.37|9602.37|0
1582188300000|2020-02-20 08:45:00|9605.01|9605.01|9596.74|9596.74|9607.64|9607.64|9596.74|9596.74|0
1582188600000|2020-02-20 08:50:00|9596.34|9596.34|9594.73|9594.73|9596.34|9596.34|9592.9|9592.9|0
1582188900000|2020-02-20 08:55:00|9596.74|9596.74|9595.71|9595.71|9596.74|9596.74|9594.11|9594.11|0
1582189200000|2020-02-20 09:00:00|9593.08|9593.08|9603.62|9603.62|9606.26|9606.26|9593.08|9593.08|0
1582189500000|2020-02-20 09:05:00|9600.99|9600.99|9598.35|9598.35|9606.26|9606.26|9598.35|9598.35|0
1582189800000|2020-02-20 09:10:00|9600.76|9600.76|9603|9603|9608.67|9608.67|9600.76|9600.76|0
1582190100000|2020-02-20 09:15:00|9599.94|9599.94|9603.6|9603.6|9605.21|9605.21|9599.94|9599.94|0
1582190400000|2020-02-20 09:20:00|9600.97|9600.97|9601.14|9601.14|9601.14|9601.14|9598.33|9598.33|0
1582190700000|2020-02-20 09:25:00|9598.5|9598.5|9606.01|9606.01|9606.01|9606.01|9595.87|9595.87|0
1582191000000|2020-02-20 09:30:00|9603.38|9603.38|9600.3|9600.3|9605.63|9605.63|9600.3|9600.3|0
1582191300000|2020-02-20 09:35:00|9597.66|9597.66|9597.66|9597.66|9597.66|9597.66|9595.02|9595.02|0
1582191600000|2020-02-20 09:40:00|9600.3|9600.3|9597.26|9597.26|9600.3|9600.3|9589.35|9589.35|0
1582191900000|2020-02-20 09:45:00|9594.62|9594.62|9582.06|9582.06|9594.62|9594.62|9582.06|9582.06|0
1582192200000|2020-02-20 09:50:00|9579.43|9579.43|9580.86|9580.86|9580.86|9580.86|9575.58|9575.58|0
1582192500000|2020-02-20 09:55:00|9582.06|9582.06|9582.06|9582.06|9582.06|9582.06|9582.06|9582.06|0
1582192800000|2020-02-20 10:00:00|9584.7|9584.7|9582.06|9582.06|9584.7|9584.7|9582.06|9582.06|0
1582193100000|2020-02-20 10:05:00|9584.7|9584.7|9576.21|9576.21|9584.7|9584.7|9576.21|9576.21|0
1582193400000|2020-02-20 10:10:00|9573.57|9573.57|9569.5|9569.5|9573.57|9573.57|9569.5|9569.5|0
1582193700000|2020-02-20 10:15:00|9568.7|9568.7|9556.54|9556.54|9568.7|9568.7|9556.54|9556.54|0
1582194000000|2020-02-20 10:20:00|9553.91|9553.91|9552.07|9552.07|9554.71|9554.71|9548.63|9548.63|0
1582194300000|2020-02-20 10:25:00|9554.71|9554.71|9558.15|9558.15|9560.79|9560.79|9554.71|9554.71|0
1582194600000|2020-02-20 10:30:00|9557.75|9557.75|9547.2|9547.2|9557.75|9557.75|9547.2|9547.2|0
1582194900000|2020-02-20 10:35:00|9544.56|9544.56|9538.89|9538.89|9544.56|9544.56|9538.89|9538.89|0
1582195200000|2020-02-20 10:40:00|9538.49|9538.49|9532.01|9532.01|9538.89|9538.89|9523.69|9523.69|0
1582195500000|2020-02-20 10:45:00|9529.37|9529.37|9519.85|9519.85|9529.37|9529.37|9519.85|9519.85|0
1582195800000|2020-02-20 10:50:00|9517.21|9517.21|9509.3|9509.3|9517.21|9517.21|9506.66|9506.66|0
1582196100000|2020-02-20 10:55:00|9506.66|9506.66|9503.22|9503.22|9506.66|9506.66|9503.22|9503.22|0
1582196400000|2020-02-20 11:00:00|9505.86|9505.86|9508.9|9508.9|9514.17|9514.17|9500.59|9500.59|0
1582196700000|2020-02-20 11:05:00|9511.54|9511.54|9518.82|9518.82|9519.85|9519.85|9506.26|9506.26|0
1582197000000|2020-02-20 11:10:00|9519.22|9519.22|9522.26|9522.26|9524.9|9524.9|9513.95|9513.95|0
1582197300000|2020-02-20 11:15:00|9524.9|9524.9|9532.41|9532.41|9532.81|9532.81|9524.9|9524.9|0
1582197600000|2020-02-20 11:20:00|9535.05|9535.05|9543.36|9543.36|9543.36|9543.36|9535.05|9535.05|0
1582197900000|2020-02-20 11:25:00|9546|9546|9538.08|9538.08|9548.63|9548.63|9538.08|9538.08|0
1582198200000|2020-02-20 11:30:00|9543.36|9543.36|9551.27|9551.27|9554.71|9554.71|9543.36|9543.36|0
1582198500000|2020-02-20 11:35:00|9553.91|9553.91|9567.5|9567.5|9567.5|9567.5|9553.91|9553.91|0
1582198800000|2020-02-20 11:40:00|9564.86|9564.86|9571.16|9571.16|9571.16|9571.16|9563.25|9563.25|0
1582199100000|2020-02-20 11:45:00|9571.97|9571.97|9571.97|9571.97|9571.97|9571.97|9571.97|9571.97|0
1582199400000|2020-02-20 11:50:00|9569.33|9569.33|9571.97|9571.97|9571.97|9571.97|9569.33|9569.33|0
1582199700000|2020-02-20 11:55:00|9574.6|9574.6|9558.78|9558.78|9574.6|9574.6|9558.78|9558.78|0
1582200000000|2020-02-20 12:00:00|9550.87|9550.87|9565.89|9565.89|9565.89|9565.89|9550.87|9550.87|0
1582200300000|2020-02-20 12:05:00|9563.25|9563.25|9555.34|9555.34|9563.25|9563.25|9552.7|9552.7|0
1582200600000|2020-02-20 12:10:00|9554.62|9554.62|9550.55|9550.55|9554.62|9554.62|9546.71|9546.71|0
1582200900000|2020-02-20 12:15:00|9553.19|9553.19|9561.1|9561.1|9561.1|9561.1|9553.19|9553.19|0
1582201200000|2020-02-20 12:20:00|9560.3|9560.3|9557.48|9557.48|9560.52|9560.52|9556.68|9556.68|0
1582201500000|2020-02-20 12:25:00|9554.85|9554.85|9543.89|9543.89|9554.85|9554.85|9543.89|9543.89|0
1582201800000|2020-02-20 12:30:00|9546.53|9546.53|9543.89|9543.89|9546.53|9546.53|9543.49|9543.49|0
1582202100000|2020-02-20 12:35:00|9543.09|9543.09|9543.49|9543.49|9543.49|9543.49|9537.82|9537.82|0
1582202400000|2020-02-20 12:40:00|9544.7|9544.7|9542.06|9542.06|9544.7|9544.7|9536.79|9536.79|0
1582202700000|2020-02-20 12:45:00|9539.42|9539.42|9543.89|9543.89|9544.7|9544.7|9539.42|9539.42|0
1582203000000|2020-02-20 12:50:00|9546.53|9546.53|9541.66|9541.66|9546.93|9546.93|9541.66|9541.66|0
1582203300000|2020-02-20 12:55:00|9544.3|9544.3|9550.37|9550.37|9550.37|9550.37|9544.3|9544.3|0
1582203600000|2020-02-20 13:00:00|9547.74|9547.74|9547.74|9547.74|9547.74|9547.74|9545.1|9545.1|0
1582203900000|2020-02-20 13:05:00|9545.1|9545.1|9547.74|9547.74|9547.74|9547.74|9542.46|9542.46|0
1582204200000|2020-02-20 13:10:00|9550.37|9550.37|9549.97|9549.97|9551.18|9551.18|9549.97|9549.97|0
1582204500000|2020-02-20 13:15:00|9547.34|9547.34|9551.4|9551.4|9551.4|9551.4|9546.53|9546.53|0
1582204800000|2020-02-20 13:20:00|9551|9551|9563.17|9563.17|9568.04|9568.04|9551|9551|0
1582205100000|2020-02-20 13:25:00|9560.53|9560.53|9568.85|9568.85|9568.85|9568.85|9557.09|9557.09|0
1582205400000|2020-02-20 13:30:00|9571.49|9571.49|9580.6|9580.6|9580.6|9580.6|9571.49|9571.49|0
1582205700000|2020-02-20 13:35:00|9579.8|9579.8|9579.4|9579.4|9579.8|9579.8|9571.08|9571.08|0
1582206000000|2020-02-20 13:40:00|9579.8|9579.8|9582.44|9582.44|9582.84|9582.84|9579.8|9579.8|0
1582206300000|2020-02-20 13:45:00|9582.84|9582.84|9581.41|9581.41|9585.88|9585.88|9580.6|9580.6|0
1582206600000|2020-02-20 13:50:00|9578.77|9578.77|9581|9581|9581|9581|9575.73|9575.73|0
1582206900000|2020-02-20 13:55:00|9583.64|9583.64|9586.05|9586.05|9587.89|9587.89|9583.64|9583.64|0
1582207200000|2020-02-20 14:00:00|9583.42|9583.42|9588.69|9588.69|9588.69|9588.69|9583.42|9583.42|0
1582207500000|2020-02-20 14:05:00|9586.05|9586.05|9587.26|9587.26|9589.89|9589.89|9586.05|9586.05|0
1582207800000|2020-02-20 14:10:00|9589.89|9589.89|9589.89|9589.89|9589.89|9589.89|9589.89|9589.89|0
1582208100000|2020-02-20 14:15:00|9592.53|9592.53|9598.61|9598.61|9598.61|9598.61|9584.62|9584.62|0
1582208400000|2020-02-20 14:20:00|9595.97|9595.97|9591.1|9591.1|9595.97|9595.97|9590.3|9590.3|0
1582208700000|2020-02-20 14:25:00|9590.3|9590.3|9592.53|9592.53|9592.93|9592.93|9590.3|9590.3|0
1582209000000|2020-02-20 14:30:00|9595.17|9595.17|9589.49|9589.49|9595.17|9595.17|9589.09|9589.09|0
1582209300000|2020-02-20 14:35:00|9590.3|9590.3|9591.1|9591.1|9593.74|9593.74|9585.02|9585.02|0
1582209600000|2020-02-20 14:40:00|9593.74|9593.74|9593.11|9593.11|9597.18|9597.18|9593.11|9593.11|0
1582209900000|2020-02-20 14:45:00|9592.71|9592.71|9592.71|9592.71|9595.34|9595.34|9592.71|9592.71|0
1582210200000|2020-02-20 14:50:00|9590.07|9590.07|9589.67|9589.67|9590.07|9590.07|9586.63|9586.63|0
1582210500000|2020-02-20 14:55:00|9592.31|9592.31|9597.55|9597.55|9597.55|9597.55|9592.31|9592.31|0
1582210800000|2020-02-20 15:00:00|9594.91|9594.91|9595.34|9595.34|9597.55|9597.55|9590.07|9590.07|0
1582211100000|2020-02-20 15:05:00|9592.71|9592.71|9596.15|9596.15|9596.15|9596.15|9590.87|9590.87|0
1582211400000|2020-02-20 15:10:00|9595.75|9595.75|9604.86|9604.86|9604.86|9604.86|9595.75|9595.75|0
1582211700000|2020-02-20 15:15:00|9604.46|9604.46|9609.74|9609.74|9609.74|9609.74|9604.46|9604.46|0
1582212000000|2020-02-20 15:20:00|9607.1|9607.1|9606.07|9606.07|9607.1|9607.1|9604.46|9604.46|0
1582212300000|2020-02-20 15:25:00|9606.47|9606.47|9603.83|9603.83|9609.11|9609.11|9601.2|9601.2|0
1582212600000|2020-02-20 15:30:00|9606.47|9606.47|9606.87|9606.87|9612.15|9612.15|9606.47|9606.47|0
1582212900000|2020-02-20 15:35:00|9608.49|9608.49|9615.2|9615.2|9615.2|9615.2|9608.49|9608.49|0
1582213200000|2020-02-20 15:40:00|9612.56|9612.56|9614.8|9614.8|9615.2|9615.2|9609.92|9609.92|0
1582213500000|2020-02-20 15:45:00|9614.4|9614.4|9613.59|9613.59|9617.03|9617.03|9613.59|9613.59|0
1582213800000|2020-02-20 15:50:00|9610.95|9610.95|9607.29|9607.29|9613.59|9613.59|9607.29|9607.29|0
1582214100000|2020-02-20 15:55:00|9606.89|9606.89|9604.52|9604.52|9606.89|9606.89|9604.52|9604.52|0
1582214400000|2020-02-20 16:00:00|9601.88|9601.88|9602.1|9602.1|9604.52|9604.52|9599.24|9599.24|0
1582214700000|2020-02-20 16:05:00|9599.46|9599.46|9596.87|9596.87|9600.27|9600.27|9596.87|9596.87|0
1582215000000|2020-02-20 16:10:00|9594.23|9594.23|9596.87|9596.87|9599.51|9599.51|9594.23|9594.23|0
1582215300000|2020-02-20 16:15:00|9594.23|9594.23|9594.33|9594.33|9599.1|9599.1|9593.43|9593.43|0
1582215600000|2020-02-20 16:20:00|9591.69|9591.69|9599.69|9599.69|9599.69|9599.69|9591.37|9591.37|0
1582215900000|2020-02-20 16:25:00|9597.05|9597.05|9588.96|9588.96|9597.05|9597.05|9588.96|9588.96|0
1582272900000|2020-02-21 08:15:00|9576.46|9576.46|9579.1|9579.1|9584.37|9584.37|9565.91|9565.91|0
1582273200000|2020-02-21 08:20:00|9573.82|9573.82|9565.91|9565.91|9573.82|9573.82|9565.91|9565.91|0
1582273500000|2020-02-21 08:25:00|9568.55|9568.55|9573.82|9573.82|9576.46|9576.46|9563.27|9563.27|0
1582273800000|2020-02-21 08:30:00|9576.46|9576.46|9584.14|9584.14|9592.06|9592.06|9576.46|9576.46|0
1582274100000|2020-02-21 08:35:00|9581.51|9581.51|9578.87|9578.87|9584.14|9584.14|9565.68|9565.68|0
1582274400000|2020-02-21 08:40:00|9576.23|9576.23|9584.14|9584.14|9584.14|9584.14|9570.96|9570.96|0
1582274700000|2020-02-21 08:45:00|9581.51|9581.51|9581.51|9581.51|9581.51|9581.51|9578.87|9578.87|0
1582275000000|2020-02-21 08:50:00|9584.14|9584.14|9584.14|9584.14|9586.78|9586.78|9581.51|9581.51|0
1582275300000|2020-02-21 08:55:00|9586.78|9586.78|9584.37|9584.37|9589.64|9589.64|9581.73|9581.73|0
1582275600000|2020-02-21 09:00:00|9587.01|9587.01|9581.33|9581.33|9589.64|9589.64|9581.33|9581.33|0
1582275900000|2020-02-21 09:05:00|9578.69|9578.69|9589.64|9589.64|9592.28|9592.28|9576.06|9576.06|0
1582276200000|2020-02-21 09:10:00|9587.01|9587.01|9581.73|9581.73|9589.64|9589.64|9581.73|9581.73|0
1582276500000|2020-02-21 09:15:00|9579.1|9579.1|9575.65|9575.65|9583.57|9583.57|9573.82|9573.82|0
1582276800000|2020-02-21 09:20:00|9580.93|9580.93|9572.21|9572.21|9580.93|9580.93|9566.54|9566.54|0
1582277100000|2020-02-21 09:25:00|9574.85|9574.85|9577.49|9577.49|9577.49|9577.49|9574.85|9574.85|0
1582277400000|2020-02-21 09:30:00|9574.85|9574.85|9577.49|9577.49|9577.49|9577.49|9572.21|9572.21|0
1582277700000|2020-02-21 09:35:00|9574.85|9574.85|9577.49|9577.49|9580.13|9580.13|9572.21|9572.21|0
1582278000000|2020-02-21 09:40:00|9574.85|9574.85|9583.79|9583.79|9583.79|9583.79|9574.85|9574.85|0
1582278300000|2020-02-21 09:45:00|9581.16|9581.16|9575.88|9575.88|9581.16|9581.16|9575.88|9575.88|0
1582278600000|2020-02-21 09:50:00|9573.24|9573.24|9572.04|9572.04|9573.24|9573.24|9572.04|9572.04|0
1582278900000|2020-02-21 09:55:00|9569.4|9569.4|9569.4|9569.4|9572.04|9572.04|9569.4|9569.4|0
1582279200000|2020-02-21 10:00:00|9572.04|9572.04|9582.59|9582.59|9590.5|9590.5|9572.04|9572.04|0
1582279500000|2020-02-21 10:05:00|9585.22|9585.22|9593.54|9593.54|9596.18|9596.18|9585.22|9585.22|0
1582279800000|2020-02-21 10:10:00|9593.36|9593.36|9593.9|9593.9|9593.9|9593.9|9593.36|9593.36|0
1582280100000|2020-02-21 10:15:00|9617.63|9617.63|9611.55|9611.55|9617.63|9617.63|9591.26|9591.26|0
1582280400000|2020-02-21 10:20:00|9614.19|9614.19|9622.1|9622.1|9622.1|9622.1|9614.19|9614.19|0
1582280700000|2020-02-21 10:25:00|9625.14|9625.14|9626.75|9626.75|9632.02|9632.02|9621.48|9621.48|0
1582281000000|2020-02-21 10:30:00|9632.02|9632.02|9641.77|9641.77|9647.85|9647.85|9632.02|9632.02|0
1582281300000|2020-02-21 10:35:00|9639.13|9639.13|9633.46|9633.46|9639.13|9639.13|9633.46|9633.46|0
1582281600000|2020-02-21 10:40:00|9632.38|9632.38|9625.94|9625.94|9632.92|9632.92|9623.3|9623.3|0
1582281900000|2020-02-21 10:45:00|9628.58|9628.58|9636.49|9636.49|9636.49|9636.49|9628.58|9628.58|0
1582282200000|2020-02-21 10:50:00|9639.12|9639.12|9639.53|9639.53|9644.8|9644.8|9636.89|9636.89|0
1582282500000|2020-02-21 10:55:00|9636.89|9636.89|9627.77|9627.77|9636.89|9636.89|9627.77|9627.77|0
1582282800000|2020-02-21 11:00:00|9633.05|9633.05|9640.96|9640.96|9640.96|9640.96|9633.05|9633.05|0
1582283100000|2020-02-21 11:05:00|9638.32|9638.32|9637.92|9637.92|9638.32|9638.32|9637.92|9637.92|0
1582283400000|2020-02-21 11:10:00|9640.56|9640.56|9623.93|9623.93|9640.56|9640.56|9623.93|9623.93|0
1582283700000|2020-02-21 11:15:00|9621.29|9621.29|9628.4|9628.4|9631.04|9631.04|9621.29|9621.29|0
1582284000000|2020-02-21 11:20:00|9628.76|9628.76|9620.45|9620.45|9628.76|9628.76|9620.45|9620.45|0
1582284300000|2020-02-21 11:25:00|9623.08|9623.08|9614.77|9614.77|9625.32|9625.32|9614.77|9614.77|0
1582284600000|2020-02-21 11:30:00|9616.03|9616.03|9613.39|9613.39|9619.47|9619.47|9613.39|9613.39|0
1582284900000|2020-02-21 11:35:00|9612.59|9612.59|9614.86|9614.86|9616.47|9616.47|9608.61|9608.61|0
1582285200000|2020-02-21 11:40:00|9615.26|9615.26|9615.26|9615.26|9615.26|9615.26|9612.63|9612.63|0
1582285500000|2020-02-21 11:45:00|9617.9|9617.9|9618.93|9618.93|9620.54|9620.54|9617.9|9617.9|0
1582285800000|2020-02-21 11:50:00|9618.75|9618.75|9622.47|9622.47|9623.01|9623.01|9618.75|9618.75|0
1582286100000|2020-02-21 11:55:00|9619.83|9619.83|9619.83|9619.83|9622.47|9622.47|9619.83|9619.83|0
1582286400000|2020-02-21 12:00:00|9618.22|9618.22|9627.32|9627.32|9632.19|9632.19|9592.63|9592.63|0
1582286700000|2020-02-21 12:05:00|9628.53|9628.53|9623.25|9623.25|9628.53|9628.53|9623.25|9623.25|0
1582287000000|2020-02-21 12:10:00|9625.89|9625.89|9625.89|9625.89|9631.16|9631.16|9625.89|9625.89|0
1582287300000|2020-02-21 12:15:00|9623.25|9623.25|9630.2|9630.2|9633.8|9633.8|9623.25|9623.25|0
1582287600000|2020-02-21 12:20:00|9627.56|9627.56|9636.28|9636.28|9636.28|9636.28|9622.29|9622.29|0
1582287900000|2020-02-21 12:25:00|9636.68|9636.68|9637.22|9637.22|9642.49|9642.49|9636.68|9636.68|0
1582288200000|2020-02-21 12:30:00|9639.86|9639.86|9645.13|9645.13|9645.13|9645.13|9637.22|9637.22|0
1582288500000|2020-02-21 12:35:00|9645.94|9645.94|9649.78|9649.78|9651.61|9651.61|9645.94|9645.94|0
1582288800000|2020-02-21 12:40:00|9650.18|9650.18|9647.94|9647.94|9650.58|9650.58|9647.94|9647.94|0
1582289100000|2020-02-21 12:45:00|9646.74|9646.74|9641.06|9641.06|9646.74|9646.74|9641.06|9641.06|0
1582289400000|2020-02-21 12:50:00|9643.7|9643.7|9641.06|9641.06|9643.7|9643.7|9641.06|9641.06|0
1582289700000|2020-02-21 12:55:00|9638.43|9638.43|9641.06|9641.06|9641.06|9641.06|9638.43|9638.43|0
1582290000000|2020-02-21 13:00:00|9643.7|9643.7|9635.79|9635.79|9643.7|9643.7|9635.79|9635.79|0
1582290300000|2020-02-21 13:05:00|9641.06|9641.06|9644.5|9644.5|9647.14|9647.14|9641.06|9641.06|0
1582290600000|2020-02-21 13:10:00|9647.14|9647.14|9647.14|9647.14|9652.41|9652.41|9644.5|9644.5|0
1582290900000|2020-02-21 13:15:00|9649.78|9649.78|9647.14|9647.14|9649.78|9649.78|9644.5|9644.5|0
1582291200000|2020-02-21 13:20:00|9649.78|9649.78|9649.78|9649.78|9649.78|9649.78|9647.14|9647.14|0
1582291500000|2020-02-21 13:25:00|9652.41|9652.41|9651.51|9651.51|9655.05|9655.05|9651.51|9651.51|0
1582291800000|2020-02-21 13:30:00|9652.32|9652.32|9657.59|9657.59|9657.59|9657.59|9652.32|9652.32|0
1582292100000|2020-02-21 13:35:00|9660.23|9660.23|9657.59|9657.59|9660.23|9660.23|9652.32|9652.32|0
1582292400000|2020-02-21 13:40:00|9657.19|9657.19|9657.19|9657.19|9657.19|9657.19|9656.79|9656.79|0
1582292700000|2020-02-21 13:45:00|9659.83|9659.83|9660.86|9660.86|9662.47|9662.47|9658.22|9658.22|0
1582293000000|2020-02-21 13:50:00|9658.22|9658.22|9655.58|9655.58|9658.22|9658.22|9655.58|9655.58|0
1582293300000|2020-02-21 13:55:00|9652.95|9652.95|9644.63|9644.63|9652.95|9652.95|9644.63|9644.63|0
1582293600000|2020-02-21 14:00:00|9647.27|9647.27|9651.11|9651.11|9651.11|9651.11|9647.27|9647.27|0
1582293900000|2020-02-21 14:05:00|9653.75|9653.75|9648.88|9648.88|9656.39|9656.39|9648.48|9648.48|0
1582294200000|2020-02-21 14:10:00|9651.51|9651.51|9642.8|9642.8|9651.51|9651.51|9642.8|9642.8|0
1582294500000|2020-02-21 14:15:00|9643.2|9643.2|9640.97|9640.97|9646.24|9646.24|9640.97|9640.97|0
1582294800000|2020-02-21 14:20:00|9638.33|9638.33|9652.32|9652.32|9652.32|9652.32|9638.33|9638.33|0
1582295100000|2020-02-21 14:25:00|9654.96|9654.96|9660.23|9660.23|9662.87|9662.87|9654.96|9654.96|0
1582295400000|2020-02-21 14:30:00|9662.87|9662.87|9668.14|9668.14|9668.14|9668.14|9660.23|9660.23|0
1582295700000|2020-02-21 14:35:00|9665.5|9665.5|9657.59|9657.59|9665.5|9665.5|9657.59|9657.59|0
1582296000000|2020-02-21 14:40:00|9656.39|9656.39|9649.91|9649.91|9656.39|9656.39|9647.27|9647.27|0
1582296300000|2020-02-21 14:45:00|9647.27|9647.27|9628.01|9628.01|9649.91|9649.91|9628.01|9628.01|0
1582296600000|2020-02-21 14:50:00|9633.28|9633.28|9646.47|9646.47|9646.47|9646.47|9630.64|9630.64|0
1582296900000|2020-02-21 14:55:00|9649.1|9649.1|9649.1|9649.1|9654.38|9654.38|9649.1|9649.1|0
1582297200000|2020-02-21 15:00:00|9643.83|9643.83|9642.62|9642.62|9651.34|9651.34|9642.62|9642.62|0
1582297500000|2020-02-21 15:05:00|9639.99|9639.99|9640.39|9640.39|9643.03|9643.03|9637.35|9637.35|0
1582297800000|2020-02-21 15:10:00|9635.11|9635.11|9632.48|9632.48|9637.75|9637.75|9632.48|9632.48|0
1582298100000|2020-02-21 15:15:00|9629.84|9629.84|9614.82|9614.82|9632.48|9632.48|9614.82|9614.82|0
1582298400000|2020-02-21 15:20:00|9617.46|9617.46|9613.39|9613.39|9618.66|9618.66|9610.75|9610.75|0
1582298700000|2020-02-21 15:25:00|9616.03|9616.03|9616.03|9616.03|9618.66|9618.66|9613.39|9613.39|0
1582299000000|2020-02-21 15:30:00|9613.39|9613.39|9586.44|9586.44|9613.39|9613.39|9586.44|9586.44|0
1582299300000|2020-02-21 15:35:00|9589.08|9589.08|9578.13|9578.13|9591.71|9591.71|9578.13|9578.13|0
1582299600000|2020-02-21 15:40:00|9578.93|9578.93|9589.88|9589.88|9589.88|9589.88|9578.93|9578.93|0
1582299900000|2020-02-21 15:45:00|9587.24|9587.24|9584.61|9584.61|9587.24|9587.24|9584.61|9584.61|0
1582300200000|2020-02-21 15:50:00|9587.24|9587.24|9583.8|9583.8|9587.24|9587.24|9583.8|9583.8|0
1582300500000|2020-02-21 15:55:00|9581.16|9581.16|9584.16|9584.16|9586.8|9586.8|9581.16|9581.16|0
1582300800000|2020-02-21 16:00:00|9586.8|9586.8|9598.33|9598.33|9598.33|9598.33|9586.8|9586.8|0
1582301100000|2020-02-21 16:05:00|9595.69|9595.69|9600.97|9600.97|9600.97|9600.97|9595.69|9595.69|0
1582301400000|2020-02-21 16:10:00|9603.61|9603.61|9603.61|9603.61|9606.24|9606.24|9603.61|9603.61|0
1582301700000|2020-02-21 16:15:00|9606.24|9606.24|9609.28|9609.28|9609.28|9609.28|9606.24|9606.24|0
1582302000000|2020-02-21 16:20:00|9611.92|9611.92|9622.55|9622.55|9622.55|9622.55|9611.2|9611.2|0
1582302300000|2020-02-21 16:25:00|9619.91|9619.91|9624.44|9624.44|9626.27|9626.27|9619.51|9619.51|0
1582532100000|2020-02-24 08:15:00|9498.45|9498.45|9492.6|9492.6|9498.45|9498.45|9489.96|9489.96|0
1582532400000|2020-02-24 08:20:00|9500.51|9500.51|9514.33|9514.33|9524.25|9524.25|9500.51|9500.51|0
1582532700000|2020-02-24 08:25:00|9519.6|9519.6|9518.97|9518.97|9528.72|9528.72|9518.17|9518.17|0
1582533000000|2020-02-24 08:30:00|9519.38|9519.38|9497.47|9497.47|9519.38|9519.38|9495.87|9495.87|0
1582533300000|2020-02-24 08:35:00|9494.84|9494.84|9487.96|9487.96|9497.47|9497.47|9487.96|9487.96|0
1582533600000|2020-02-24 08:40:00|9485.32|9485.32|9484.11|9484.11|9493.23|9493.23|9468.29|9468.29|0
1582533900000|2020-02-24 08:45:00|9484.51|9484.51|9480.45|9480.45|9484.92|9484.92|9472.76|9472.76|0
1582534200000|2020-02-24 08:50:00|9488.36|9488.36|9492.2|9492.2|9496.27|9496.27|9484.29|9484.29|0
1582534500000|2020-02-24 08:55:00|9494.84|9494.84|9499.95|9499.95|9506.19|9506.19|9494.84|9494.84|0
1582534800000|2020-02-24 09:00:00|9505.23|9505.23|9475.01|9475.01|9506.43|9506.43|9475.01|9475.01|0
1582535100000|2020-02-24 09:05:00|9472.37|9472.37|9482.34|9482.34|9483.33|9483.33|9472.37|9472.37|0
1582535400000|2020-02-24 09:10:00|9479.7|9479.7|9459.23|9459.23|9479.7|9479.7|9459.23|9459.23|0
1582535700000|2020-02-24 09:15:00|9461.87|9461.87|9433.89|9433.89|9461.87|9461.87|9433.89|9433.89|0
1582536000000|2020-02-24 09:20:00|9439.17|9439.17|9437.33|9437.33|9445.25|9445.25|9432.06|9432.06|0
1582536300000|2020-02-24 09:25:00|9432.06|9432.06|9430.68|9430.68|9434.7|9434.7|9425.58|9425.58|0
1582536600000|2020-02-24 09:30:00|9428.04|9428.04|9438.77|9438.77|9445.87|9445.87|9425.4|9425.4|0
1582536900000|2020-02-24 09:35:00|9444.04|9444.04|9459.86|9459.86|9467.77|9467.77|9444.04|9444.04|0
1582537200000|2020-02-24 09:40:00|9457.23|9457.23|9441.4|9441.4|9457.23|9457.23|9438.77|9438.77|0
1582537500000|2020-02-24 09:45:00|9438.77|9438.77|9441.4|9441.4|9446.68|9446.68|9436.13|9436.13|0
1582537800000|2020-02-24 09:50:00|9436.13|9436.13|9435.81|9435.81|9438.45|9438.45|9435.81|9435.81|0
1582538100000|2020-02-24 09:55:00|9435.41|9435.41|9432.36|9432.36|9436.84|9436.84|9431.56|9431.56|0
1582538400000|2020-02-24 10:00:00|9429.73|9429.73|9421.82|9421.82|9429.73|9429.73|9419.18|9419.18|0
1582538700000|2020-02-24 10:05:00|9424.45|9424.45|9437.64|9437.64|9437.64|9437.64|9421.82|9421.82|0
1582539000000|2020-02-24 10:10:00|9435|9435|9423.65|9423.65|9435|9435|9421.01|9421.01|0
1582539300000|2020-02-24 10:15:00|9426.29|9426.29|9422.85|9422.85|9428.12|9428.12|9422.85|9422.85|0
1582539600000|2020-02-24 10:20:00|9420.21|9420.21|9420.21|9420.21|9425.48|9425.48|9417.57|9417.57|0
1582539900000|2020-02-24 10:25:00|9417.57|9417.57|9429.33|9429.33|9429.33|9429.33|9414.93|9414.93|0
1582540200000|2020-02-24 10:30:00|9426.69|9426.69|9426.29|9426.29|9433.97|9433.97|9426.29|9426.29|0
1582540500000|2020-02-24 10:35:00|9428.92|9428.92|9433.8|9433.8|9433.8|9433.8|9422.85|9422.85|0
1582540800000|2020-02-24 10:40:00|9436.43|9436.43|9440.28|9440.28|9441.71|9441.71|9436.43|9436.43|0
1582541100000|2020-02-24 10:45:00|9445.55|9445.55|9450.38|9450.38|9450.38|9450.38|9442.11|9442.11|0
1582541400000|2020-02-24 10:50:00|9453.02|9453.02|9443.5|9443.5|9455.66|9455.66|9443.5|9443.5|0
1582541700000|2020-02-24 10:55:00|9442.7|9442.7|9437.42|9437.42|9445.33|9445.33|9437.42|9437.42|0
1582542000000|2020-02-24 11:00:00|9440.06|9440.06|9432.59|9432.59|9443.1|9443.1|9432.59|9432.59|0
1582542300000|2020-02-24 11:05:00|9429.95|9429.95|9418.6|9418.6|9429.95|9429.95|9418.6|9418.6|0
1582542600000|2020-02-24 11:10:00|9415.96|9415.96|9429.55|9429.55|9429.55|9429.55|9413.33|9413.33|0
1582542900000|2020-02-24 11:15:00|9432.19|9432.19|9444.35|9444.35|9444.35|9444.35|9432.19|9432.19|0
1582543200000|2020-02-24 11:20:00|9446.98|9446.98|9462.81|9462.81|9462.81|9462.81|9446.98|9446.98|0
1582543500000|2020-02-24 11:25:00|9460.17|9460.17|9470.72|9470.72|9470.72|9470.72|9454.89|9454.89|0
1582543800000|2020-02-24 11:30:00|9468.08|9468.08|9451.45|9451.45|9468.08|9468.08|9451.45|9451.45|0
1582544100000|2020-02-24 11:35:00|9454.09|9454.09|9462.18|9462.18|9467.46|9467.46|9454.09|9454.09|0
1582544400000|2020-02-24 11:40:00|9462|9462|9453.29|9453.29|9462.36|9462.36|9453.29|9453.29|0
1582544700000|2020-02-24 11:45:00|9450.65|9450.65|9455.92|9455.92|9455.92|9455.92|9450.25|9450.25|0
1582545000000|2020-02-24 11:50:00|9458.56|9458.56|9462|9462|9467.28|9467.28|9458.56|9458.56|0
1582545300000|2020-02-24 11:55:00|9459.36|9459.36|9459.36|9459.36|9467.28|9467.28|9456.73|9456.73|0
1582545600000|2020-02-24 12:00:00|9457.76|9457.76|9476.8|9476.8|9476.8|9476.8|9449.85|9449.85|0
1582545900000|2020-02-24 12:05:00|9479.43|9479.43|9484.71|9484.71|9495.26|9495.26|9479.43|9479.43|0
1582546200000|2020-02-24 12:10:00|9487.34|9487.34|9481.44|9481.44|9488.95|9488.95|9478.8|9478.8|0
1582546500000|2020-02-24 12:15:00|9484.08|9484.08|9483.05|9483.05|9486.9|9486.9|9481.44|9481.44|0
1582546800000|2020-02-24 12:20:00|9480.42|9480.42|9480.01|9480.01|9483.05|9483.05|9480.01|9480.01|0
1582547100000|2020-02-24 12:25:00|9477.38|9477.38|9480.01|9480.01|9480.01|9480.01|9474.74|9474.74|0
1582547400000|2020-02-24 12:30:00|9482.65|9482.65|9480.24|9480.24|9482.65|9482.65|9473.53|9473.53|0
1582547700000|2020-02-24 12:35:00|9477.6|9477.6|9471.12|9471.12|9477.6|9477.6|9471.12|9471.12|0
1582548000000|2020-02-24 12:40:00|9471.92|9471.92|9463.61|9463.61|9471.92|9471.92|9463.61|9463.61|0
1582548300000|2020-02-24 12:45:00|9464.15|9464.15|9471.12|9471.12|9471.12|9471.12|9460.97|9460.97|0
1582548600000|2020-02-24 12:50:00|9471.84|9471.84|9466.16|9466.16|9471.84|9471.84|9466.16|9466.16|0
1582548900000|2020-02-24 12:55:00|9468.8|9468.8|9466.79|9466.79|9471.04|9471.04|9464.96|9464.96|0
1582549200000|2020-02-24 13:00:00|9461.52|9461.52|9466.79|9466.79|9466.79|9466.79|9456.24|9456.24|0
1582549500000|2020-02-24 13:05:00|9469.43|9469.43|9474.7|9474.7|9474.7|9474.7|9466.79|9466.79|0
1582549800000|2020-02-24 13:10:00|9473.98|9473.98|9476.62|9476.62|9479.26|9479.26|9473.98|9473.98|0
1582550100000|2020-02-24 13:15:00|9473.98|9473.98|9468.71|9468.71|9473.98|9473.98|9466.07|9466.07|0
1582550400000|2020-02-24 13:20:00|9460.8|9460.8|9459.36|9459.36|9462|9462|9456.73|9456.73|0
1582550700000|2020-02-24 13:25:00|9456.73|9456.73|9445.78|9445.78|9456.73|9456.73|9440.5|9440.5|0
1582551000000|2020-02-24 13:30:00|9448.41|9448.41|9433.62|9433.62|9451.05|9451.05|9433.62|9433.62|0
1582551300000|2020-02-24 13:35:00|9434.02|9434.02|9434.02|9434.02|9439.3|9439.3|9434.02|9434.02|0
1582551600000|2020-02-24 13:40:00|9431.39|9431.39|9435.05|9435.05|9436.66|9436.66|9431.39|9431.39|0
1582551900000|2020-02-24 13:45:00|9432.42|9432.42|9431.21|9431.21|9433.85|9433.85|9427.14|9427.14|0
1582552200000|2020-02-24 13:50:00|9425.94|9425.94|9428.57|9428.57|9428.57|9428.57|9425.94|9425.94|0
1582552500000|2020-02-24 13:55:00|9431.21|9431.21|9427.37|9427.37|9431.21|9431.21|9427.37|9427.37|0
1582552800000|2020-02-24 14:00:00|9427.77|9427.77|9443.77|9443.77|9443.77|9443.77|9427.77|9427.77|0
1582553100000|2020-02-24 14:05:00|9444.17|9444.17|9450.88|9450.88|9452.08|9452.08|9439.3|9439.3|0
1582553400000|2020-02-24 14:10:00|9448.24|9448.24|9437.69|9437.69|9450.88|9450.88|9437.69|9437.69|0
1582553700000|2020-02-24 14:15:00|9436.89|9436.89|9434.25|9434.25|9437.29|9437.29|9429.38|9429.38|0
1582554000000|2020-02-24 14:20:00|9434.65|9434.65|9430.81|9430.81|9437.29|9437.29|9430.81|9430.81|0
1582554300000|2020-02-24 14:25:00|9428.17|9428.17|9406.27|9406.27|9430.81|9430.81|9406.27|9406.27|0
1582554600000|2020-02-24 14:30:00|9403.63|9403.63|9428.17|9428.17|9428.17|9428.17|9393.08|9393.08|0
1582554900000|2020-02-24 14:35:00|9425.53|9425.53|9422.49|9422.49|9425.53|9425.53|9417.22|9417.22|0
1582555200000|2020-02-24 14:40:00|9419.86|9419.86|9437.11|9437.11|9437.11|9437.11|9416.01|9416.01|0
1582555500000|2020-02-24 14:45:00|9434.48|9434.48|9414.01|9414.01|9437.11|9437.11|9414.01|9414.01|0
1582555800000|2020-02-24 14:50:00|9416.64|9416.64|9421.52|9421.52|9429.83|9429.83|9411.37|9411.37|0
1582556100000|2020-02-24 14:55:00|9421.92|9421.92|9419.82|9419.82|9422.86|9422.86|9413.6|9413.6|0
1582556400000|2020-02-24 15:00:00|9422.46|9422.46|9417.85|9417.85|9422.46|9422.46|9415.75|9415.75|0
1582556700000|2020-02-24 15:05:00|9420.49|9420.49|9425.76|9425.76|9425.76|9425.76|9417.85|9417.85|0
1582557000000|2020-02-24 15:10:00|9423.12|9423.12|9416.59|9416.59|9423.12|9423.12|9416.59|9416.59|0
1582557300000|2020-02-24 15:15:00|9413.95|9413.95|9416.59|9416.59|9419.23|9419.23|9413.95|9413.95|0
1582557600000|2020-02-24 15:20:00|9413.95|9413.95|9400.76|9400.76|9413.95|9413.95|9398.13|9398.13|0
1582557900000|2020-02-24 15:25:00|9401.17|9401.17|9401.97|9401.97|9411.09|9411.09|9401.17|9401.17|0
1582558200000|2020-02-24 15:30:00|9401.57|9401.57|9399.33|9399.33|9404.61|9404.61|9391.42|9391.42|0
1582558500000|2020-02-24 15:35:00|9401.97|9401.97|9384.14|9384.14|9401.97|9401.97|9384.14|9384.14|0
1582558800000|2020-02-24 15:40:00|9386.78|9386.78|9373.59|9373.59|9386.78|9386.78|9370.95|9370.95|0
1582559100000|2020-02-24 15:45:00|9370.95|9370.95|9366.29|9366.29|9372.99|9372.99|9362.85|9362.85|0
1582559400000|2020-02-24 15:50:00|9368.93|9368.93|9372.07|9372.07|9372.07|9372.07|9368.93|9368.93|0
1582559700000|2020-02-24 15:55:00|9369.43|9369.43|9379.98|9379.98|9379.98|9379.98|9369.43|9369.43|0
1582560000000|2020-02-24 16:00:00|9385.26|9385.26|9378.15|9378.15|9385.26|9385.26|9374.71|9374.71|0
1582560300000|2020-02-24 16:05:00|9380.78|9380.78|9375.73|9375.73|9382.21|9382.21|9375.51|9375.51|0
1582560600000|2020-02-24 16:10:00|9378.37|9378.37|9381.41|9381.41|9381.41|9381.41|9375.73|9375.73|0
1582560900000|2020-02-24 16:15:00|9386.68|9386.68|9407.02|9407.02|9407.02|9407.02|9386.68|9386.68|0
1582561200000|2020-02-24 16:20:00|9409.66|9409.66|9410.46|9410.46|9410.46|9410.46|9407.02|9407.02|0
1582561500000|2020-02-24 16:25:00|9409.66|9409.66|9405.81|9405.81|9413.72|9413.72|9400.54|9400.54|0
1582618500000|2020-02-25 08:15:00|9481.51|9481.51|9445.85|9445.85|9486.79|9486.79|9445.85|9445.85|0
1582618800000|2020-02-25 08:20:00|9448.49|9448.49|9459.44|9459.44|9464.71|9464.71|9448.49|9448.49|0
1582619100000|2020-02-25 08:25:00|9440.98|9440.98|9433.06|9433.06|9443.61|9443.61|9433.06|9433.06|0
1582619400000|2020-02-25 08:30:00|9433.87|9433.87|9439.47|9439.47|9439.47|9439.47|9431.23|9431.23|0
1582619700000|2020-02-25 08:35:00|9434.19|9434.19|9418.37|9418.37|9434.19|9434.19|9418.37|9418.37|0
1582620000000|2020-02-25 08:40:00|9413.1|9413.1|9407.82|9407.82|9413.1|9413.1|9407.82|9407.82|0
1582620300000|2020-02-25 08:45:00|9402.55|9402.55|9394.06|9394.06|9405.18|9405.18|9383.51|9383.51|0
1582620600000|2020-02-25 08:50:00|9396.7|9396.7|9382.71|9382.71|9396.7|9396.7|9374.79|9374.79|0
1582620900000|2020-02-25 08:55:00|9385.34|9385.34|9387.8|9387.8|9393.25|9393.25|9385.34|9385.34|0
1582621200000|2020-02-25 09:00:00|9393.07|9393.07|9390.44|9390.44|9393.07|9393.07|9384.36|9384.36|0
1582621500000|2020-02-25 09:05:00|9387.8|9387.8|9365.9|9365.9|9387.8|9387.8|9363.26|9363.26|0
1582621800000|2020-02-25 09:10:00|9363.26|9363.26|9346.64|9346.64|9365.9|9365.9|9346.64|9346.64|0
1582622100000|2020-02-25 09:15:00|9349.27|9349.27|9334.48|9334.48|9351.91|9351.91|9329.2|9329.2|0
1582622400000|2020-02-25 09:20:00|9337.12|9337.12|9341.8|9341.8|9344.43|9344.43|9331.04|9331.04|0
1582622700000|2020-02-25 09:25:00|9344.43|9344.43|9333.08|9333.08|9346.27|9346.27|9333.08|9333.08|0
1582623000000|2020-02-25 09:30:00|9330.44|9330.44|9318.69|9318.69|9330.44|9330.44|9313.41|9313.41|0
1582623300000|2020-02-25 09:35:00|9310.78|9310.78|9319.09|9319.09|9319.09|9319.09|9310.38|9310.38|0
1582623600000|2020-02-25 09:40:00|9316.45|9316.45|9314.62|9314.62|9318.06|9318.06|9304.07|9304.07|0
1582623900000|2020-02-25 09:45:00|9313.82|9313.82|9308.54|9308.54|9313.82|9313.82|9308.54|9308.54|0
1582624200000|2020-02-25 09:50:00|9305.9|9305.9|9297.99|9297.99|9311.18|9311.18|9295.36|9295.36|0
1582624500000|2020-02-25 09:55:00|9298.39|9298.39|9301.43|9301.43|9304.07|9304.07|9293.52|9293.52|0
1582624800000|2020-02-25 10:00:00|9290.89|9290.89|9304.07|9304.07|9304.07|9304.07|9288.25|9288.25|0
1582625100000|2020-02-25 10:05:00|9298.8|9298.8|9296.56|9296.56|9304.07|9304.07|9296.16|9296.16|0
1582625400000|2020-02-25 10:10:00|9296.16|9296.16|9299.7|9299.7|9299.7|9299.7|9289.15|9289.15|0
1582625700000|2020-02-25 10:15:00|9297.06|9297.06|9292.19|9292.19|9299.7|9299.7|9292.19|9292.19|0
1582626000000|2020-02-25 10:20:00|9289.55|9289.55|9297.06|9297.06|9302.74|9302.74|9289.55|9289.55|0
1582626300000|2020-02-25 10:25:00|9299.7|9299.7|9284.9|9284.9|9302.33|9302.33|9284.5|9284.5|0
1582626600000|2020-02-25 10:30:00|9282.27|9282.27|9279.63|9279.63|9284.9|9284.9|9276.99|9276.99|0
1582626900000|2020-02-25 10:35:00|9284.9|9284.9|9279.63|9279.63|9285.71|9285.71|9279.63|9279.63|0
1582627200000|2020-02-25 10:40:00|9274.35|9274.35|9270.51|9270.51|9274.35|9274.35|9267.87|9267.87|0
1582627500000|2020-02-25 10:45:00|9267.87|9267.87|9266.04|9266.04|9267.87|9267.87|9257.33|9257.33|0
1582627800000|2020-02-25 10:50:00|9263.4|9263.4|9264.61|9264.61|9278.2|9278.2|9263.4|9263.4|0
1582628100000|2020-02-25 10:55:00|9261.97|9261.97|9258.97|9258.97|9267.25|9267.25|9258.97|9258.97|0
1582628400000|2020-02-25 11:00:00|9256.34|9256.34|9248.65|9248.65|9256.34|9256.34|9248.65|9248.65|0
1582628700000|2020-02-25 11:05:00|9246.02|9246.02|9240.74|9240.74|9246.02|9246.02|9238.1|9238.1|0
1582629000000|2020-02-25 11:10:00|9243.38|9243.38|9243.38|9243.38|9253.93|9253.93|9240.74|9240.74|0
1582629300000|2020-02-25 11:15:00|9243.78|9243.78|9240.34|9240.34|9243.78|9243.78|9235.06|9235.06|0
1582629600000|2020-02-25 11:20:00|9242.98|9242.98|9224.2|9224.2|9244.89|9244.89|9224.2|9224.2|0
1582629900000|2020-02-25 11:25:00|9226.83|9226.83|9224.2|9224.2|9229.47|9229.47|9223.39|9223.39|0
1582630200000|2020-02-25 11:30:00|9229.47|9229.47|9241.63|9241.63|9241.63|9241.63|9227.64|9227.64|0
1582630500000|2020-02-25 11:35:00|9244.27|9244.27|9252.58|9252.58|9255.62|9255.62|9241.63|9241.63|0
1582630800000|2020-02-25 11:40:00|9252.98|9252.98|9252.58|9252.58|9260.49|9260.49|9249.94|9249.94|0
1582631100000|2020-02-25 11:45:00|9249.94|9249.94|9249.22|9249.22|9257.85|9257.85|9249.22|9249.22|0
1582631400000|2020-02-25 11:50:00|9246.58|9246.58|9259.77|9259.77|9259.77|9259.77|9246.58|9246.58|0
1582631700000|2020-02-25 11:55:00|9260.17|9260.17|9241.27|9241.27|9260.57|9260.57|9241.27|9241.27|0
1582632000000|2020-02-25 12:00:00|9240.37|9240.37|9245.64|9245.64|9252.75|9252.75|9229.82|9229.82|0
1582632300000|2020-02-25 12:05:00|9248.28|9248.28|9236.93|9236.93|9250.92|9250.92|9236.93|9236.93|0
1582632600000|2020-02-25 12:10:00|9234.29|9234.29|9233.49|9233.49|9236.93|9236.93|9231.65|9231.65|0
1582632900000|2020-02-25 12:15:00|9230.85|9230.85|9217.26|9217.26|9230.85|9230.85|9217.26|9217.26|0
1582633200000|2020-02-25 12:20:00|9214.62|9214.62|9222.94|9222.94|9227.81|9227.81|9214.62|9214.62|0
1582633500000|2020-02-25 12:25:00|9220.3|9220.3|9207.11|9207.11|9222.94|9222.94|9207.11|9207.11|0
1582633800000|2020-02-25 12:30:00|9209.75|9209.75|9217.66|9217.66|9218.06|9218.06|9207.11|9207.11|0
1582634100000|2020-02-25 12:35:00|9220.3|9220.3|9225.57|9225.57|9230.85|9230.85|9220.3|9220.3|0
1582634400000|2020-02-25 12:40:00|9222.94|9222.94|9213.02|9213.02|9222.94|9222.94|9213.02|9213.02|0
1582634700000|2020-02-25 12:45:00|9215.66|9215.66|9231.3|9231.3|9231.3|9231.3|9215.66|9215.66|0
1582635000000|2020-02-25 12:50:00|9228.66|9228.66|9225.76|9225.76|9229.02|9229.02|9222.95|9222.95|0
1582635300000|2020-02-25 12:55:00|9223.13|9223.13|9217.85|9217.85|9223.13|9223.13|9217.85|9217.85|0
1582635600000|2020-02-25 13:00:00|9215.21|9215.21|9219.68|9219.68|9220.49|9220.49|9215.21|9215.21|0
1582635900000|2020-02-25 13:05:00|9217.05|9217.05|9227.56|9227.56|9227.56|9227.56|9214.41|9214.41|0
1582636200000|2020-02-25 13:10:00|9224.93|9224.93|9230.2|9230.2|9232.84|9232.84|9224.93|9224.93|0
1582636500000|2020-02-25 13:15:00|9227.56|9227.56|9227.96|9227.96|9230.2|9230.2|9222.29|9222.29|0
1582636800000|2020-02-25 13:20:00|9225.33|9225.33|9214.2|9214.2|9225.33|9225.33|9214.2|9214.2|0
1582637100000|2020-02-25 13:25:00|9211.56|9211.56|9209.32|9209.32|9216.83|9216.83|9209.32|9209.32|0
1582637400000|2020-02-25 13:30:00|9206.69|9206.69|9215.8|9215.8|9218.44|9218.44|9201.01|9201.01|0
1582637700000|2020-02-25 13:35:00|9213.17|9213.17|9215.18|9215.18|9215.18|9215.18|9210.93|9210.93|0
1582638000000|2020-02-25 13:40:00|9214.77|9214.77|9210.71|9210.71|9215.58|9215.58|9210.71|9210.71|0
1582638300000|2020-02-25 13:45:00|9213.34|9213.34|9215.18|9215.18|9221.66|9221.66|9213.34|9213.34|0
1582638600000|2020-02-25 13:50:00|9214.37|9214.37|9209.9|9209.9|9215.18|9215.18|9209.9|9209.9|0
1582638900000|2020-02-25 13:55:00|9207.26|9207.26|9197.92|9197.92|9210.71|9210.71|9194.88|9194.88|0
1582639200000|2020-02-25 14:00:00|9195.28|9195.28|9198.32|9198.32|9198.72|9198.72|9194.48|9194.48|0
1582639500000|2020-02-25 14:05:00|9197.12|9197.12|9180.49|9180.49|9197.12|9197.12|9180.09|9180.09|0
1582639800000|2020-02-25 14:10:00|9183.13|9183.13|9180.09|9180.09|9188.8|9188.8|9180.09|9180.09|0
1582640100000|2020-02-25 14:15:00|9177.45|9177.45|9172.32|9172.32|9177.45|9177.45|9171.78|9171.78|0
1582640400000|2020-02-25 14:20:00|9173.52|9173.52|9170.84|9170.84|9176.16|9176.16|9170.84|9170.84|0
1582640700000|2020-02-25 14:25:00|9173.48|9173.48|9165.97|9165.97|9176.52|9176.52|9165.97|9165.97|0
1582641000000|2020-02-25 14:30:00|9166.77|9166.77|9157.25|9157.25|9168.2|9168.2|9148.94|9148.94|0
1582641300000|2020-02-25 14:35:00|9159.89|9159.89|9150.59|9150.59|9165.17|9165.17|9150.59|9150.59|0
1582641600000|2020-02-25 14:40:00|9147.96|9147.96|9130.93|9130.93|9150.59|9150.59|9127.49|9127.49|0
1582641900000|2020-02-25 14:45:00|9130.53|9130.53|9127.89|9127.89|9135.4|9135.4|9118.77|9118.77|0
1582642200000|2020-02-25 14:50:00|9130.53|9130.53|9146.75|9146.75|9146.75|9146.75|9130.53|9130.53|0
1582642500000|2020-02-25 14:55:00|9149.39|9149.39|9160.03|9160.03|9161.86|9161.86|9146.13|9146.13|0
1582642800000|2020-02-25 15:00:00|9162.67|9162.67|9146.75|9146.75|9165.3|9165.3|9144.11|9144.11|0
1582643100000|2020-02-25 15:05:00|9149.39|9149.39|9158.1|9158.1|9163.38|9163.38|9149.39|9149.39|0
1582643400000|2020-02-25 15:10:00|9155.47|9155.47|9141.88|9141.88|9155.47|9155.47|9139.24|9139.24|0
1582643700000|2020-02-25 15:15:00|9144.52|9144.52|9132.58|9132.58|9152.03|9152.03|9129.94|9129.94|0
1582644000000|2020-02-25 15:20:00|9135.22|9135.22|9143.13|9143.13|9143.13|9143.13|9135.22|9135.22|0
1582644300000|2020-02-25 15:25:00|9140.49|9140.49|9111.58|9111.58|9142.87|9142.87|9111.18|9111.18|0
1582644600000|2020-02-25 15:30:00|9110.78|9110.78|9094.15|9094.15|9110.78|9110.78|9088.47|9088.47|0
1582644900000|2020-02-25 15:35:00|9091.51|9091.51|9106.53|9106.53|9106.53|9106.53|9084.31|9084.31|0
1582645200000|2020-02-25 15:40:00|9103.89|9103.89|9113.41|9113.41|9117.88|9117.88|9097.41|9097.41|0
1582645500000|2020-02-25 15:45:00|9116.05|9116.05|9106.53|9106.53|9116.05|9116.05|9106.53|9106.53|0
1582645800000|2020-02-25 15:50:00|9103.89|9103.89|9098.03|9098.03|9103.89|9103.89|9094.81|9094.81|0
1582646100000|2020-02-25 15:55:00|9095.4|9095.4|9105.95|9105.95|9108.58|9108.58|9092.76|9092.76|0
1582646400000|2020-02-25 16:00:00|9103.31|9103.31|9105.14|9105.14|9115.06|9115.06|9100.67|9100.67|0
1582646700000|2020-02-25 16:05:00|9107.78|9107.78|9096.83|9096.83|9108.18|9108.18|9094.19|9094.19|0
1582647000000|2020-02-25 16:10:00|9094.19|9094.19|9088.92|9088.92|9101.07|9101.07|9088.92|9088.92|0
1582647300000|2020-02-25 16:15:00|9086.28|9086.28|9077.34|9077.34|9090.26|9090.26|9074.7|9074.7|0
1582647600000|2020-02-25 16:20:00|9079.98|9079.98|9099.47|9099.47|9104.74|9104.74|9075.33|9075.33|0
1582647900000|2020-02-25 16:25:00|9096.83|9096.83|9107.07|9107.07|9113.68|9113.68|9096.83|9096.83|0
1582704900000|2020-02-26 08:15:00|9139.15|9139.15|9132.32|9132.32|9164.09|9164.09|9127.22|9127.22|0
1582705200000|2020-02-26 08:20:00|9137.59|9137.59|9141.84|9141.84|9149.75|9149.75|9137.59|9137.59|0
1582705500000|2020-02-26 08:25:00|9139.2|9139.2|9108.34|9108.34|9139.2|9139.2|9106.51|9106.51|0
1582705800000|2020-02-26 08:30:00|9110.98|9110.98|9091.49|9091.49|9113.62|9113.62|9085.81|9085.81|0
1582706100000|2020-02-26 08:35:00|9088.85|9088.85|9085.01|9085.01|9096.76|9096.76|9079.73|9079.73|0
1582706400000|2020-02-26 08:40:00|9082.37|9082.37|9075.09|9075.09|9091.71|9091.71|9069.81|9069.81|0
1582706700000|2020-02-26 08:45:00|9074.28|9074.28|9079.16|9079.16|9084.43|9084.43|9073.88|9073.88|0
1582707000000|2020-02-26 08:50:00|9077.95|9077.95|9104.27|9104.27|9109.55|9109.55|9064.76|9064.76|0
1582707300000|2020-02-26 08:55:00|9101.64|9101.64|9116.6|9116.6|9129.21|9129.21|9094.93|9094.93|0
1582707600000|2020-02-26 09:00:00|9117.01|9117.01|9103.42|9103.42|9121.88|9121.88|9084.96|9084.96|0
1582707900000|2020-02-26 09:05:00|9103.02|9103.02|9089.27|9089.27|9104.85|9104.85|9084|9084|0
1582708200000|2020-02-26 09:10:00|9092.87|9092.87|9104.42|9104.42|9117.41|9117.41|9079.69|9079.69|0
1582708500000|2020-02-26 09:15:00|9101.78|9101.78|9080.28|9080.28|9101.78|9101.78|9077.64|9077.64|0
1582708800000|2020-02-26 09:20:00|9082.92|9082.92|9081.76|9081.76|9082.92|9082.92|9061.82|9061.82|0
1582709100000|2020-02-26 09:25:00|9084.39|9084.39|9081.35|9081.35|9086.63|9086.63|9073.04|9073.04|0
1582709400000|2020-02-26 09:30:00|9078.72|9078.72|9036.52|9036.52|9078.72|9078.72|9028.61|9028.61|0
1582709700000|2020-02-26 09:35:00|9039.16|9039.16|9048.45|9048.45|9055.79|9055.79|9033.88|9033.88|0
1582710000000|2020-02-26 09:40:00|9056.36|9056.36|9090.65|9090.65|9092.88|9092.88|9056.36|9056.36|0
1582710300000|2020-02-26 09:45:00|9093.28|9093.28|9092.48|9092.48|9093.28|9093.28|9084.57|9084.57|0
1582710600000|2020-02-26 09:50:00|9095.12|9095.12|9100.79|9100.79|9103.43|9103.43|9092.48|9092.48|0
1582710900000|2020-02-26 09:55:00|9098.16|9098.16|9100.39|9100.39|9100.79|9100.79|9095.12|9095.12|0
1582711200000|2020-02-26 10:00:00|9103.83|9103.83|9115.59|9115.59|9118.22|9118.22|9099.76|9099.76|0
1582711500000|2020-02-26 10:05:00|9118.22|9118.22|9146.2|9146.2|9146.2|9146.2|9118.22|9118.22|0
1582711800000|2020-02-26 10:10:00|9151.48|9151.48|9168.33|9168.33|9168.73|9168.73|9141.96|9141.96|0
1582712100000|2020-02-26 10:15:00|9165.69|9165.69|9175.84|9175.84|9175.84|9175.84|9163.06|9163.06|0
1582712400000|2020-02-26 10:20:00|9178.48|9178.48|9174.21|9174.21|9190.03|9190.03|9174.21|9174.21|0
1582712700000|2020-02-26 10:25:00|9176.85|9176.85|9181.72|9181.72|9193.47|9193.47|9176.85|9176.85|0
1582713000000|2020-02-26 10:30:00|9176.44|9176.44|9192.27|9192.27|9192.27|9192.27|9171.17|9171.17|0
1582713300000|2020-02-26 10:35:00|9191.87|9191.87|9199.78|9199.78|9205.05|9205.05|9191.87|9191.87|0
1582713600000|2020-02-26 10:40:00|9194.5|9194.5|9186.59|9186.59|9194.5|9194.5|9170.77|9170.77|0
1582713900000|2020-02-26 10:45:00|9183.95|9183.95|9126.97|9126.97|9186.59|9186.59|9126.97|9126.97|0
1582714200000|2020-02-26 10:50:00|9129.6|9129.6|9105.47|9105.47|9129.6|9129.6|9097.55|9097.55|0
1582714500000|2020-02-26 10:55:00|9104.66|9104.66|9082.76|9082.76|9104.66|9104.66|9082.76|9082.76|0
1582714800000|2020-02-26 11:00:00|9085.4|9085.4|9093.31|9093.31|9093.31|9093.31|9076.68|9076.68|0
1582715100000|2020-02-26 11:05:00|9095.95|9095.95|9103.23|9103.23|9113.38|9113.38|9085.4|9085.4|0
1582715400000|2020-02-26 11:10:00|9100.59|9100.59|9108.91|9108.91|9109.71|9109.71|9095.32|9095.32|0
1582715700000|2020-02-26 11:15:00|9111.54|9111.54|9103.63|9103.63|9124.73|9124.73|9103.63|9103.63|0
1582716000000|2020-02-26 11:20:00|9106.27|9106.27|9120.66|9120.66|9125.94|9125.94|9103.63|9103.63|0
1582716300000|2020-02-26 11:25:00|9125.94|9125.94|9115.39|9115.39|9131.21|9131.21|9115.39|9115.39|0
1582716600000|2020-02-26 11:30:00|9118.02|9118.02|9125.94|9125.94|9125.94|9125.94|9110.11|9110.11|0
1582716900000|2020-02-26 11:35:00|9128.57|9128.57|9147.84|9147.84|9147.84|9147.84|9128.57|9128.57|0
1582717200000|2020-02-26 11:40:00|9150.47|9150.47|9159.99|9159.99|9159.99|9159.99|9145.2|9145.2|0
1582717500000|2020-02-26 11:45:00|9154.72|9154.72|9156.55|9156.55|9167.1|9167.1|9153.91|9153.91|0
1582717800000|2020-02-26 11:50:00|9159.19|9159.19|9167.73|9167.73|9167.73|9167.73|9151.91|9151.91|0
1582718100000|2020-02-26 11:55:00|9162.45|9162.45|9154.54|9154.54|9162.45|9162.45|9154.54|9154.54|0
1582718400000|2020-02-26 12:00:00|9157.18|9157.18|9154.03|9154.03|9159.82|9159.82|9146.12|9146.12|0
1582718700000|2020-02-26 12:05:00|9156.44|9156.44|9153.4|9153.4|9157.07|9157.07|9135.97|9135.97|0
1582719000000|2020-02-26 12:10:00|9158.67|9158.67|9151.67|9151.67|9165.26|9165.26|9151.67|9151.67|0
1582719300000|2020-02-26 12:15:00|9143.76|9143.76|9137.45|9137.45|9143.76|9143.76|9130.57|9130.57|0
1582719600000|2020-02-26 12:20:00|9134.81|9134.81|9122.03|9122.03|9137.85|9137.85|9119.39|9119.39|0
1582719900000|2020-02-26 12:25:00|9124.67|9124.67|9132.58|9132.58|9135.22|9135.22|9124.67|9124.67|0
1582720200000|2020-02-26 12:30:00|9132.18|9132.18|9126.9|9126.9|9132.18|9132.18|9124.26|9124.26|0
1582720500000|2020-02-26 12:35:00|9129.54|9129.54|9117.78|9117.78|9129.54|9129.54|9117.78|9117.78|0
1582720800000|2020-02-26 12:40:00|9120.42|9120.42|9125.7|9125.7|9125.7|9125.7|9120.42|9120.42|0
1582721100000|2020-02-26 12:45:00|9128.33|9128.33|9130.25|9130.25|9130.25|9130.25|9122.34|9122.34|0
1582721400000|2020-02-26 12:50:00|9127.61|9127.61|9129.22|9129.22|9134.5|9134.5|9126.58|9126.58|0
1582721700000|2020-02-26 12:55:00|9126.58|9126.58|9137.13|9137.13|9141.03|9141.03|9126.18|9126.18|0
1582722000000|2020-02-26 13:00:00|9139.77|9139.77|9123.95|9123.95|9139.77|9139.77|9123.95|9123.95|0
1582722300000|2020-02-26 13:05:00|9126.58|9126.58|9135.53|9135.53|9137.13|9137.13|9126.58|9126.58|0
1582722600000|2020-02-26 13:10:00|9130.25|9130.25|9124.57|9124.57|9132.89|9132.89|9124.57|9124.57|0
1582722900000|2020-02-26 13:15:00|9121.94|9121.94|9127.61|9127.61|9127.61|9127.61|9116.26|9116.26|0
1582723200000|2020-02-26 13:20:00|9130.25|9130.25|9134.5|9134.5|9147.68|9147.68|9125.78|9125.78|0
1582723500000|2020-02-26 13:25:00|9131.86|9131.86|9136.33|9136.33|9136.33|9136.33|9128.42|9128.42|0
1582723800000|2020-02-26 13:30:00|9133.69|9133.69|9130.65|9130.65|9133.69|9133.69|9125.78|9125.78|0
1582724100000|2020-02-26 13:35:00|9131.05|9131.05|9146.88|9146.88|9160.06|9160.06|9131.05|9131.05|0
1582724400000|2020-02-26 13:40:00|9149.52|9149.52|9154.39|9154.39|9154.79|9154.79|9136.33|9136.33|0
1582724700000|2020-02-26 13:45:00|9151.75|9151.75|9161.9|9161.9|9161.9|9161.9|9143.44|9143.44|0
1582725000000|2020-02-26 13:50:00|9164.53|9164.53|9158.86|9158.86|9164.53|9164.53|9153.58|9153.58|0
1582725300000|2020-02-26 13:55:00|9156.22|9156.22|9166.77|9166.77|9166.77|9166.77|9148.31|9148.31|0
1582725600000|2020-02-26 14:00:00|9164.13|9164.13|9156.22|9156.22|9166.77|9166.77|9156.22|9156.22|0
1582725900000|2020-02-26 14:05:00|9153.58|9153.58|9148.71|9148.71|9153.58|9153.58|9143.04|9143.04|0
1582726200000|2020-02-26 14:10:00|9151.35|9151.35|9148.49|9148.49|9151.35|9151.35|9148.49|9148.49|0
1582726500000|2020-02-26 14:15:00|9145.85|9145.85|9133.29|9133.29|9153.76|9153.76|9132.89|9132.89|0
1582726800000|2020-02-26 14:20:00|9130.65|9130.65|9154.79|9154.79|9154.79|9154.79|9130.65|9130.65|0
1582727100000|2020-02-26 14:25:00|9152.15|9152.15|9141.6|9141.6|9154.79|9154.79|9136.33|9136.33|0
1582727400000|2020-02-26 14:30:00|9149.52|9149.52|9147.28|9147.28|9152.55|9152.55|9136.33|9136.33|0
1582727700000|2020-02-26 14:35:00|9149.92|9149.92|9166.36|9166.36|9169|9169|9147.28|9147.28|0
1582728000000|2020-02-26 14:40:00|9169|9169|9159.66|9159.66|9169.4|9169.4|9150.94|9150.94|0
1582728300000|2020-02-26 14:45:00|9160.06|9160.06|9177.09|9177.09|9178.92|9178.92|9157.82|9157.82|0
1582728600000|2020-02-26 14:50:00|9176.69|9176.69|9155.6|9155.6|9176.69|9176.69|9152.96|9152.96|0
1582728900000|2020-02-26 14:55:00|9152.96|9152.96|9144.07|9144.07|9168.79|9168.79|9144.07|9144.07|0
1582729200000|2020-02-26 15:00:00|9143.67|9143.67|9127.84|9127.84|9143.67|9143.67|9123.37|9123.37|0
1582729500000|2020-02-26 15:05:00|9133.12|9133.12|9136.16|9136.16|9141.43|9141.43|9125.21|9125.21|0
1582729800000|2020-02-26 15:10:00|9138.79|9138.79|9144.07|9144.07|9146.71|9146.71|9124.8|9124.8|0
1582730100000|2020-02-26 15:15:00|9141.43|9141.43|9167.98|9167.98|9167.98|9167.98|9138.79|9138.79|0
1582730400000|2020-02-26 15:20:00|9168.38|9168.38|9176.69|9176.69|9181.97|9181.97|9168.38|9168.38|0
1582730700000|2020-02-26 15:25:00|9174.06|9174.06|9176.43|9176.43|9176.43|9176.43|9158.59|9158.59|0
1582731000000|2020-02-26 15:30:00|9173.79|9173.79|9171.15|9171.15|9186.98|9186.98|9171.15|9171.15|0
1582731300000|2020-02-26 15:35:00|9173.79|9173.79|9179.87|9179.87|9181.7|9181.7|9173.79|9173.79|0
1582731600000|2020-02-26 15:40:00|9177.23|9177.23|9185.95|9185.95|9195.69|9195.69|9177.23|9177.23|0
1582731900000|2020-02-26 15:45:00|9183.31|9183.31|9197.93|9197.93|9205.84|9205.84|9183.31|9183.31|0
1582732200000|2020-02-26 15:50:00|9197.52|9197.52|9184.34|9184.34|9200.16|9200.16|9184.34|9184.34|0
1582732500000|2020-02-26 15:55:00|9186.98|9186.98|9179.06|9179.06|9189.61|9189.61|9176.43|9176.43|0
1582732800000|2020-02-26 16:00:00|9176.43|9176.43|9177.05|9177.05|9179.06|9179.06|9168.33|9168.33|0
1582733100000|2020-02-26 16:05:00|9174.41|9174.41|9166.5|9166.5|9177.05|9177.05|9166.5|9166.5|0
1582733400000|2020-02-26 16:10:00|9169.14|9169.14|9170.97|9170.97|9171.78|9171.78|9165.7|9165.7|0
1582733700000|2020-02-26 16:15:00|9173.61|9173.61|9171.78|9171.78|9173.61|9173.61|9163.46|9163.46|0
1582734000000|2020-02-26 16:20:00|9174.41|9174.41|9172.58|9172.58|9180.49|9180.49|9169.94|9169.94|0
1582734300000|2020-02-26 16:25:00|9175.22|9175.22|9176.2|9176.2|9177.85|9177.85|9164.27|9164.27|0
1582791300000|2020-02-27 08:15:00|8995.49|8995.49|9006.67|9006.67|9015.78|9015.78|8990.04|8990.04|0
1582791600000|2020-02-27 08:20:00|9014.58|9014.58|9010.63|9010.63|9045.6|9045.6|9010.63|9010.63|0
1582791900000|2020-02-27 08:25:00|9011.84|9011.84|9015.86|9015.86|9021.13|9021.13|8990.74|8990.74|0
1582792200000|2020-02-27 08:30:00|9013.22|9013.22|8979.34|8979.34|9013.22|9013.22|8979.34|8979.34|0
1582792500000|2020-02-27 08:35:00|8976.7|8976.7|8989.89|8989.89|8995.16|8995.16|8976.7|8976.7|0
1582792800000|2020-02-27 08:40:00|8992.52|8992.52|9008.12|9008.12|9016.84|9016.84|8992.52|8992.52|0
1582793100000|2020-02-27 08:45:00|9010.76|9010.76|9003.29|9003.29|9023.94|9023.94|8998.65|8998.65|0
1582793400000|2020-02-27 08:50:00|9005.93|9005.93|9011.78|9011.78|9024.79|9024.79|9000.03|9000.03|0
1582793700000|2020-02-27 08:55:00|9014.42|9014.42|9058.22|9058.22|9058.22|9058.22|9014.42|9014.42|0
1582794000000|2020-02-27 09:00:00|9052.95|9052.95|9087.98|9087.98|9090.62|9090.62|9047.67|9047.67|0
1582794300000|2020-02-27 09:05:00|9090.62|9090.62|9086.15|9086.15|9093.26|9093.26|9082.13|9082.13|0
1582794600000|2020-02-27 09:10:00|9080.88|9080.88|9078.59|9078.59|9080.88|9080.88|9072.97|9072.97|0
1582794900000|2020-02-27 09:15:00|9083.87|9083.87|9057.95|9057.95|9086.5|9086.5|9057.95|9057.95|0
1582795200000|2020-02-27 09:20:00|9060.58|9060.58|9082.96|9082.96|9082.96|9082.96|9056.74|9056.74|0
1582795500000|2020-02-27 09:25:00|9085.59|9085.59|9095.92|9095.92|9095.92|9095.92|9079.52|9079.52|0
1582795800000|2020-02-27 09:30:00|9098.55|9098.55|9103.3|9103.3|9109.56|9109.56|9095.51|9095.51|0
1582796100000|2020-02-27 09:35:00|9101.29|9101.29|9074.12|9074.12|9101.29|9101.29|9071.93|9071.93|0
1582796400000|2020-02-27 09:40:00|9075.32|9075.32|9084.04|9084.04|9090.52|9090.52|9067.24|9067.24|0
1582796700000|2020-02-27 09:45:00|9086.67|9086.67|9113.86|9113.86|9113.86|9113.86|9075.33|9075.33|0
1582797000000|2020-02-27 09:50:00|9111.22|9111.22|9130.89|9130.89|9156.86|9156.86|9111.22|9111.22|0
1582797300000|2020-02-27 09:55:00|9136.16|9136.16|9125.21|9125.21|9138.57|9138.57|9115.07|9115.07|0
1582797600000|2020-02-27 10:00:00|9127.85|9127.85|9125.21|9125.21|9155.03|9155.03|9125.21|9125.21|0
1582797900000|2020-02-27 10:05:00|9135.76|9135.76|9133.93|9133.93|9144.88|9144.88|9126.42|9126.42|0
1582798200000|2020-02-27 10:10:00|9136.56|9136.56|9145.28|9145.28|9145.28|9145.28|9120.74|9120.74|0
1582798500000|2020-02-27 10:15:00|9142.64|9142.64|9140.01|9140.01|9144.88|9144.88|9126.42|9126.42|0
1582798800000|2020-02-27 10:20:00|9137.37|9137.37|9137.37|9137.37|9137.37|9137.37|9121.54|9121.54|0
1582799100000|2020-02-27 10:25:00|9140.01|9140.01|9132.09|9132.09|9144.88|9144.88|9128.25|9128.25|0
1582799400000|2020-02-27 10:30:00|9132.9|9132.9|9142.01|9142.01|9142.01|9142.01|9132.9|9132.9|0
1582799700000|2020-02-27 10:35:00|9144.65|9144.65|9162.71|9162.71|9162.71|9162.71|9144.65|9144.65|0
1582800000000|2020-02-27 10:40:00|9165.35|9165.35|9186.67|9186.67|9189.48|9189.48|9165.35|9165.35|0
1582800300000|2020-02-27 10:45:00|9184.03|9184.03|9156.86|9156.86|9191.95|9191.95|9152.39|9152.39|0
1582800600000|2020-02-27 10:50:00|9154.22|9154.22|9154.49|9154.49|9159.37|9159.37|9149.75|9149.75|0
1582800900000|2020-02-27 10:55:00|9153.59|9153.59|9134.26|9134.26|9153.59|9153.59|9133.84|9133.84|0
1582801200000|2020-02-27 11:00:00|9139.54|9139.54|9106.28|9106.28|9142.17|9142.17|9102.04|9102.04|0
1582801500000|2020-02-27 11:05:00|9108.92|9108.92|9127.56|9127.56|9127.96|9127.96|9103.65|9103.65|0
1582801800000|2020-02-27 11:10:00|9124.92|9124.92|9136.9|9136.9|9142.17|9142.17|9124.92|9124.92|0
1582802100000|2020-02-27 11:15:00|9134.26|9134.26|9133.63|9133.63|9142.17|9142.17|9133.63|9133.63|0
1582802400000|2020-02-27 11:20:00|9136.27|9136.27|9138.91|9138.91|9141.55|9141.55|9128.36|9128.36|0
1582802700000|2020-02-27 11:25:00|9144.18|9144.18|9146.88|9146.88|9155.99|9155.99|9142.81|9142.81|0
1582803000000|2020-02-27 11:30:00|9160.06|9160.06|9154.79|9154.79|9160.06|9160.06|9149.51|9149.51|0
1582803300000|2020-02-27 11:35:00|9157.42|9157.42|9162.52|9162.52|9162.52|9162.52|9154.61|9154.61|0
1582803600000|2020-02-27 11:40:00|9165.16|9165.16|9167.79|9167.79|9175.71|9175.71|9165.16|9165.16|0
1582803900000|2020-02-27 11:45:00|9165.16|9165.16|9165.96|9165.96|9168.6|9168.6|9160.69|9160.69|0
1582804200000|2020-02-27 11:50:00|9168.6|9168.6|9179.55|9179.55|9179.55|9179.55|9158.45|9158.45|0
1582804500000|2020-02-27 11:55:00|9182.18|9182.18|9153.8|9153.8|9182.18|9182.18|9153.8|9153.8|0
1582804800000|2020-02-27 12:00:00|9164.35|9164.35|9172.31|9172.31|9172.31|9172.31|9158.42|9158.42|0
1582805100000|2020-02-27 12:05:00|9169.67|9169.67|9148.57|9148.57|9177.58|9177.58|9148.17|9148.17|0
1582805400000|2020-02-27 12:10:00|9145.93|9145.93|9140.8|9140.8|9148.17|9148.17|9140.8|9140.8|0
1582805700000|2020-02-27 12:15:00|9143.43|9143.43|9139.59|9139.59|9146.07|9146.07|9134.32|9134.32|0
1582806000000|2020-02-27 12:20:00|9142.23|9142.23|9118.49|9118.49|9142.23|9142.23|9118.49|9118.49|0
1582806300000|2020-02-27 12:25:00|9121.13|9121.13|9086.27|9086.27|9121.13|9121.13|9086.27|9086.27|0
1582806600000|2020-02-27 12:30:00|9085.87|9085.87|9093.55|9093.55|9099.23|9099.23|9081.62|9081.62|0
1582806900000|2020-02-27 12:35:00|9088.28|9088.28|9105.48|9105.48|9105.48|9105.48|9088.28|9088.28|0
1582807200000|2020-02-27 12:40:00|9108.12|9108.12|9097.57|9097.57|9108.12|9108.12|9094.94|9094.94|0
1582807500000|2020-02-27 12:45:00|9094.94|9094.94|9073.66|9073.66|9094.94|9094.94|9073.66|9073.66|0
1582807800000|2020-02-27 12:50:00|9071.02|9071.02|9077.68|9077.68|9081.98|9081.98|9071.02|9071.02|0
1582808100000|2020-02-27 12:55:00|9082.95|9082.95|9092.65|9092.65|9092.65|9092.65|9077.68|9077.68|0
1582808400000|2020-02-27 13:00:00|9095.29|9095.29|9107.62|9107.62|9108.42|9108.42|9087.37|9087.37|0
1582808700000|2020-02-27 13:05:00|9108.02|9108.02|9086.12|9086.12|9108.02|9108.02|9083.93|9083.93|0
1582809000000|2020-02-27 13:10:00|9083.48|9083.48|9060.68|9060.68|9083.48|9083.48|9059.08|9059.08|0
1582809300000|2020-02-27 13:15:00|9061.49|9061.49|9050.98|9050.98|9075.02|9075.02|9050.98|9050.98|0
1582809600000|2020-02-27 13:20:00|9045.71|9045.71|9038.69|9038.69|9045.71|9045.71|9033.37|9033.37|0
1582809900000|2020-02-27 13:25:00|9043.97|9043.97|9049.78|9049.78|9070.34|9070.34|9043.97|9043.97|0
1582810200000|2020-02-27 13:30:00|9057.7|9057.7|9045.36|9045.36|9060.33|9060.33|9045.36|9045.36|0
1582810500000|2020-02-27 13:35:00|9040.08|9040.08|9060.78|9060.78|9060.78|9060.78|9040.08|9040.08|0
1582810800000|2020-02-27 13:40:00|9066.05|9066.05|9078.56|9078.56|9078.56|9078.56|9052.86|9052.86|0
1582811100000|2020-02-27 13:45:00|9075.92|9075.92|9061.13|9061.13|9081.2|9081.2|9061.13|9061.13|0
1582811400000|2020-02-27 13:50:00|9063.76|9063.76|9055.05|9055.05|9063.76|9063.76|9052.41|9052.41|0
1582811700000|2020-02-27 13:55:00|9057.69|9057.69|9066.93|9066.93|9069.57|9069.57|9052.99|9052.99|0
1582812000000|2020-02-27 14:00:00|9064.52|9064.52|9040.21|9040.21|9064.92|9064.92|9032.29|9032.29|0
1582812300000|2020-02-27 14:05:00|9037.57|9037.57|9032.92|9032.92|9037.57|9037.57|9022.37|9022.37|0
1582812600000|2020-02-27 14:10:00|9035.56|9035.56|9030.69|9030.69|9035.56|9035.56|9021.97|9021.97|0
1582812900000|2020-02-27 14:15:00|9028.05|9028.05|9030.82|9030.82|9030.82|9030.82|9016.07|9016.07|0
1582813200000|2020-02-27 14:20:00|9028.18|9028.18|9025.95|9025.95|9036.5|9036.5|9018.04|9018.04|0
1582813500000|2020-02-27 14:25:00|9023.31|9023.31|9030.69|9030.69|9033.33|9033.33|9014.87|9014.87|0
1582813800000|2020-02-27 14:30:00|9028.05|9028.05|9019.3|9019.3|9033.33|9033.33|9005.35|9005.35|0
1582814100000|2020-02-27 14:35:00|9016.66|9016.66|9047.91|9047.91|9048.54|9048.54|9004.51|9004.51|0
1582814400000|2020-02-27 14:40:00|9045.27|9045.27|9041.2|9041.2|9045.27|9045.27|9025.38|9025.38|0
1582814700000|2020-02-27 14:45:00|9035.93|9035.93|9015.23|9015.23|9035.93|9035.93|9012.19|9012.19|0
1582815000000|2020-02-27 14:50:00|9017.87|9017.87|9019.7|9019.7|9029.62|9029.62|9006.52|9006.52|0
1582815300000|2020-02-27 14:55:00|9022.34|9022.34|9042.01|9042.01|9042.01|9042.01|9011.79|9011.79|0
1582815600000|2020-02-27 15:00:00|9047.28|9047.28|9033.29|9033.29|9050.32|9050.32|9032.89|9032.89|0
1582815900000|2020-02-27 15:05:00|9030.65|9030.65|9009.92|9009.92|9030.65|9030.65|9008.12|9008.12|0
1582816200000|2020-02-27 15:10:00|9008.71|9008.71|8992.89|8992.89|9008.71|9008.71|8989.85|8989.85|0
1582816500000|2020-02-27 15:15:00|8990.25|8990.25|8973.98|8973.98|8990.25|8990.25|8960.57|8960.57|0
1582816800000|2020-02-27 15:20:00|8974.79|8974.79|8970.94|8970.94|8985.86|8985.86|8965.66|8965.66|0
1582817100000|2020-02-27 15:25:00|8973.57|8973.57|8947.79|8947.79|8979.61|8979.61|8946.98|8946.98|0
1582817400000|2020-02-27 15:30:00|8945.15|8945.15|8911.5|8911.5|8945.15|8945.15|8906.22|8906.22|0
1582817700000|2020-02-27 15:35:00|8908.86|8908.86|8924.28|8924.28|8936.84|8936.84|8899.57|8899.57|0
1582818000000|2020-02-27 15:40:00|8921.65|8921.65|8903.81|8903.81|8932.6|8932.6|8903.81|8903.81|0
1582818300000|2020-02-27 15:45:00|8900.2|8900.2|8953.69|8953.69|8953.69|8953.69|8898.77|8898.77|0
1582818600000|2020-02-27 15:50:00|8951.06|8951.06|8956.3|8956.3|8961.18|8961.18|8947.57|8947.57|0
1582818900000|2020-02-27 15:55:00|8957.91|8957.91|8962.96|8962.96|8978.78|8978.78|8952.41|8952.41|0
1582819200000|2020-02-27 16:00:00|8965.6|8965.6|8976.37|8976.37|8993.98|8993.98|8962.96|8962.96|0
1582819500000|2020-02-27 16:05:00|8981.64|8981.64|9001.26|9001.26|9008.37|9008.37|8981.42|8981.42|0
1582819800000|2020-02-27 16:10:00|8998.62|8998.62|8970.24|8970.24|8998.62|8998.62|8964.97|8964.97|0
1582820100000|2020-02-27 16:15:00|8972.88|8972.88|8992.72|8992.72|8992.72|8992.72|8972.88|8972.88|0
1582820400000|2020-02-27 16:20:00|8991.92|8991.92|8988.3|8988.3|9002.29|9002.29|8986.64|8986.64|0
1582820700000|2020-02-27 16:25:00|8985.66|8985.66|8955.75|8955.75|8985.66|8985.66|8949.89|8949.89|0
1582877700000|2020-02-28 08:15:00|8712.35|8712.35|8721.46|8721.46|8724.1|8724.1|8685.97|8685.97|0
1582878000000|2020-02-28 08:20:00|8726.74|8726.74|8764.46|8764.46|8767.1|8767.1|8726.74|8726.74|0
1582878300000|2020-02-28 08:25:00|8756.55|8756.55|8734.87|8734.87|8761.42|8761.42|8734.87|8734.87|0
1582878600000|2020-02-28 08:30:00|8732.24|8732.24|8706.9|8706.9|8732.24|8732.24|8685.8|8685.8|0
1582878900000|2020-02-28 08:35:00|8691.07|8691.07|8760.27|8760.27|8760.27|8760.27|8691.07|8691.07|0
1582879200000|2020-02-28 08:40:00|8757.63|8757.63|8809.92|8809.92|8838.48|8838.48|8757.63|8757.63|0
1582879500000|2020-02-28 08:45:00|8802.01|8802.01|8723.7|8723.7|8828.96|8828.96|8723.7|8723.7|0
1582879800000|2020-02-28 08:50:00|8718.42|8718.42|8710.51|8710.51|8721.46|8721.46|8702.6|8702.6|0
1582880100000|2020-02-28 08:55:00|8707.87|8707.87|8719.8|8719.8|8719.8|8719.8|8694.06|8694.06|0
1582880400000|2020-02-28 09:00:00|8725.08|8725.08|8752.25|8752.25|8754.89|8754.89|8694.24|8694.24|0
1582880700000|2020-02-28 09:05:00|8749.62|8749.62|8799.72|8799.72|8817.34|8817.34|8749.62|8749.62|0
1582881000000|2020-02-28 09:10:00|8802.36|8802.36|8781.26|8781.26|8810.27|8810.27|8775.99|8775.99|0
1582881300000|2020-02-28 09:15:00|8778.63|8778.63|8740.27|8740.27|8786.54|8786.54|8740.27|8740.27|0
1582881600000|2020-02-28 09:20:00|8737.64|8737.64|8720.12|8720.12|8737.64|8737.64|8719.09|8719.09|0
1582881900000|2020-02-28 09:25:00|8706.94|8706.94|8679.76|8679.76|8706.94|8706.94|8679.76|8679.76|0
1582882200000|2020-02-28 09:30:00|8679.36|8679.36|8680.56|8680.56|8691.92|8691.92|8656.83|8656.83|0
1582882500000|2020-02-28 09:35:00|8677.93|8677.93|8705.5|8705.5|8705.5|8705.5|8658.26|8658.26|0
1582882800000|2020-02-28 09:40:00|8708.14|8708.14|8748.5|8748.5|8756.42|8756.42|8701.03|8701.03|0
1582883100000|2020-02-28 09:45:00|8751.72|8751.72|8750.29|8750.29|8764.9|8764.9|8745.01|8745.01|0
1582883400000|2020-02-28 09:50:00|8752.92|8752.92|8746.13|8746.13|8766.19|8766.19|8743.49|8743.49|0
1582883700000|2020-02-28 09:55:00|8748.76|8748.76|8778.17|8778.17|8780.81|8780.81|8740.05|8740.05|0
1582884000000|2020-02-28 10:00:00|8785.06|8785.06|8771.47|8771.47|8785.06|8785.06|8750.77|8750.77|0
1582884300000|2020-02-28 10:05:00|8774.11|8774.11|8785.86|8785.86|8791.13|8791.13|8771.47|8771.47|0
1582884600000|2020-02-28 10:10:00|8786.26|8786.26|8788.86|8788.86|8788.86|8788.86|8766.78|8766.78|0
1582884900000|2020-02-28 10:15:00|8791.49|8791.49|8822.51|8822.51|8822.51|8822.51|8786.22|8786.22|0
1582885200000|2020-02-28 10:20:00|8819.88|8819.88|8849.73|8849.73|8849.73|8849.73|8816.88|8816.88|0
1582885500000|2020-02-28 10:25:00|8850.53|8850.53|8853.4|8853.4|8861.84|8861.84|8843.34|8843.34|0
1582885800000|2020-02-28 10:30:00|8857.64|8857.64|8856.13|8856.13|8858.76|8858.76|8846.29|8846.29|0
1582886100000|2020-02-28 10:35:00|8855.32|8855.32|8851.12|8851.12|8883.3|8883.3|8845.98|8845.98|0
1582886400000|2020-02-28 10:40:00|8853.75|8853.75|8874.22|8874.22|8882.13|8882.13|8850.31|8850.31|0
1582886700000|2020-02-28 10:45:00|8871.58|8871.58|8868.55|8868.55|8879.9|8879.9|8860.63|8860.63|0
1582887000000|2020-02-28 10:50:00|8865.91|8865.91|8880.3|8880.3|8885.57|8885.57|8863.27|8863.27|0
1582887300000|2020-02-28 10:55:00|8879.9|8879.9|8888.21|8888.21|8888.21|8888.21|8874.62|8874.62|0
1582887600000|2020-02-28 11:00:00|8882.94|8882.94|8873.19|8873.19|8883.34|8883.34|8864.88|8864.88|0
1582887900000|2020-02-28 11:05:00|8870.56|8870.56|8889.2|8889.2|8889.2|8889.2|8869.97|8869.97|0
1582888200000|2020-02-28 11:10:00|8886.56|8886.56|8889.6|8889.6|8894.47|8894.47|8883.92|8883.92|0
1582888500000|2020-02-28 11:15:00|8890|8890|8879.45|8879.45|8890|8890|8873.37|8873.37|0
1582888800000|2020-02-28 11:20:00|8876.81|8876.81|8871.54|8871.54|8876.81|8876.81|8868.9|8868.9|0
1582889100000|2020-02-28 11:25:00|8874.18|8874.18|8865.46|8865.46|8884.5|8884.5|8863.63|8863.63|0
1582889400000|2020-02-28 11:30:00|8860.19|8860.19|8871.14|8871.14|8873.77|8873.77|8848.83|8848.83|0
1582889700000|2020-02-28 11:35:00|8868.5|8868.5|8871.54|8871.54|8874.58|8874.58|8861.39|8861.39|0
1582890000000|2020-02-28 11:40:00|8868.9|8868.9|8859.38|8859.38|8868.9|8868.9|8854.11|8854.11|0
1582890300000|2020-02-28 11:45:00|8862.02|8862.02|8856.34|8856.34|8862.02|8862.02|8851.07|8851.07|0
1582890600000|2020-02-28 11:50:00|8858.98|8858.98|8884.5|8884.5|8884.5|8884.5|8856.34|8856.34|0
1582890900000|2020-02-28 11:55:00|8881.86|8881.86|8865.06|8865.06|8889.77|8889.77|8862.42|8862.42|0
1582891200000|2020-02-28 12:00:00|8864.7|8864.7|8845.03|8845.03|8867.56|8867.56|8845.03|8845.03|0
1582891500000|2020-02-28 12:05:00|8842.4|8842.4|8826.36|8826.36|8842.4|8842.4|8826.36|8826.36|0
1582891800000|2020-02-28 12:10:00|8826.77|8826.77|8829.98|8829.98|8835.25|8835.25|8821.89|8821.89|0
1582892100000|2020-02-28 12:15:00|8827.34|8827.34|8846.2|8846.2|8846.2|8846.2|8817.2|8817.2|0
1582892400000|2020-02-28 12:20:00|8847.41|8847.41|8858.76|8858.76|8864.84|8864.84|8847.41|8847.41|0
1582892700000|2020-02-28 12:25:00|8859.57|8859.57|8842.36|8842.36|8862.2|8862.2|8841.96|8841.96|0
1582893000000|2020-02-28 12:30:00|8844.99|8844.99|8814.78|8814.78|8848.44|8848.44|8812.14|8812.14|0
1582893300000|2020-02-28 12:35:00|8817.42|8817.42|8825.73|8825.73|8825.73|8825.73|8806.87|8806.87|0
1582893600000|2020-02-28 12:40:00|8826.53|8826.53|8841.73|8841.73|8841.73|8841.73|8824.3|8824.3|0
1582893900000|2020-02-28 12:45:00|8844.37|8844.37|8860.37|8860.37|8863.4|8863.4|8836.05|8836.05|0
1582894200000|2020-02-28 12:50:00|8861.17|8861.17|8827.11|8827.11|8861.17|8861.17|8827.11|8827.11|0
1582894500000|2020-02-28 12:55:00|8826.71|8826.71|8819.83|8819.83|8826.71|8826.71|8815.76|8815.76|0
1582894800000|2020-02-28 13:00:00|8817.19|8817.19|8815.53|8815.53|8826.08|8826.08|8809.28|8809.28|0
1582895100000|2020-02-28 13:05:00|8812.9|8812.9|8812.48|8812.48|8815.13|8815.13|8799.52|8799.52|0
1582895400000|2020-02-28 13:10:00|8811.68|8811.68|8833.98|8833.98|8836.62|8836.62|8809.04|8809.04|0
1582895700000|2020-02-28 13:15:00|8834.78|8834.78|8832.37|8832.37|8855.48|8855.48|8832.37|8832.37|0
1582896000000|2020-02-28 13:20:00|8837.65|8837.65|8838.85|8838.85|8840.28|8840.28|8835.01|8835.01|0
1582896300000|2020-02-28 13:25:00|8839.25|8839.25|8835.81|8835.81|8842.29|8842.29|8827.9|8827.9|0
1582896600000|2020-02-28 13:30:00|8835.01|8835.01|8828.3|8828.3|8844.53|8844.53|8817.35|8817.35|0
1582896900000|2020-02-28 13:35:00|8833.58|8833.58|8826.7|8826.7|8842.29|8842.29|8826.7|8826.7|0
1582897200000|2020-02-28 13:40:00|8821.42|8821.42|8816.95|8816.95|8821.42|8821.42|8800.32|8800.32|0
1582897500000|2020-02-28 13:45:00|8814.31|8814.31|8804.17|8804.17|8819.59|8819.59|8804.17|8804.17|0
1582897800000|2020-02-28 13:50:00|8801.53|8801.53|8777.22|8777.22|8802.96|8802.96|8777.22|8777.22|0
1582898100000|2020-02-28 13:55:00|8782.49|8782.49|8759.57|8759.57|8782.49|8782.49|8758.36|8758.36|0
1582898400000|2020-02-28 14:00:00|8758.76|8758.76|8792.96|8792.96|8795.6|8795.6|8757.96|8757.96|0
1582898700000|2020-02-28 14:05:00|8793.77|8793.77|8780.48|8780.48|8808.16|8808.16|8780.48|8780.48|0
1582899000000|2020-02-28 14:10:00|8780.89|8780.89|8756.35|8756.35|8783.52|8783.52|8756.35|8756.35|0
1582899300000|2020-02-28 14:15:00|8753.71|8753.71|8731.18|8731.18|8753.71|8753.71|8725.91|8725.91|0
1582899600000|2020-02-28 14:20:00|8731.98|8731.98|8764.61|8764.61|8767.25|8767.25|8731.98|8731.98|0
1582899900000|2020-02-28 14:25:00|8756.7|8756.7|8754.46|8754.46|8757.1|8757.1|8737.03|8737.03|0
1582900200000|2020-02-28 14:30:00|8759.74|8759.74|8782.62|8782.62|8790.53|8790.53|8754.46|8754.46|0
1582900500000|2020-02-28 14:35:00|8779.98|8779.98|8778.77|8778.77|8787.89|8787.89|8761.34|8761.34|0
1582900800000|2020-02-28 14:40:00|8777.57|8777.57|8725.05|8725.05|8777.97|8777.97|8724.65|8724.65|0
1582901100000|2020-02-28 14:45:00|8725.45|8725.45|8704.76|8704.76|8731.76|8731.76|8702.12|8702.12|0
1582901400000|2020-02-28 14:50:00|8707.39|8707.39|8709.23|8709.23|8719.78|8719.78|8700.06|8700.06|0
1582901700000|2020-02-28 14:55:00|8706.59|8706.59|8663.82|8663.82|8706.59|8706.59|8647.99|8647.99|0
1582902000000|2020-02-28 15:00:00|8661.18|8661.18|8640.21|8640.21|8661.58|8661.58|8636.68|8636.68|0
1582902300000|2020-02-28 15:05:00|8642.85|8642.85|8646.84|8646.84|8661.08|8661.08|8614.39|8614.39|0
1582902600000|2020-02-28 15:10:00|8641.57|8641.57|8624.84|8624.84|8646.04|8646.04|8613.53|8613.53|0
1582902900000|2020-02-28 15:15:00|8622.21|8622.21|8628.06|8628.06|8646.12|8646.12|8614.3|8614.3|0
1582903200000|2020-02-28 15:20:00|8630.7|8630.7|8608.82|8608.82|8649.42|8649.42|8602.15|8602.15|0
1582903500000|2020-02-28 15:25:00|8606.19|8606.19|8593.9|8593.9|8635.77|8635.77|8593.9|8593.9|0
1582903800000|2020-02-28 15:30:00|8596.54|8596.54|8628.27|8628.27|8628.27|8628.27|8592.36|8592.36|0
1582904100000|2020-02-28 15:35:00|8629.88|8629.88|8654.19|8654.19|8670.59|8670.59|8629.88|8629.88|0
1582904400000|2020-02-28 15:40:00|8654.73|8654.73|8663.02|8663.02|8663.02|8663.02|8642.85|8642.85|0
1582904700000|2020-02-28 15:45:00|8662.3|8662.3|8662.88|8662.88|8673.47|8673.47|8648.89|8648.89|0
1582905000000|2020-02-28 15:50:00|8660.25|8660.25|8727.36|8727.36|8733.23|8733.23|8660.25|8660.25|0
1582905300000|2020-02-28 15:55:00|8730|8730|8738.43|8738.43|8738.43|8738.43|8704.66|8704.66|0
1582905600000|2020-02-28 16:00:00|8735.79|8735.79|8714.68|8714.68|8739.81|8739.81|8696.63|8696.63|0
1582905900000|2020-02-28 16:05:00|8716.74|8716.74|8708.78|8708.78|8716.74|8716.74|8683.98|8683.98|0
1582906200000|2020-02-28 16:10:00|8706.15|8706.15|8725.86|8725.86|8736.44|8736.44|8706.15|8706.15|0
1582906500000|2020-02-28 16:15:00|8724.6|8724.6|8771.73|8771.73|8773.46|8773.46|8724.6|8724.6|0
1582906800000|2020-02-28 16:20:00|8771.95|8771.95|8763.21|8763.21|8775.45|8775.45|8746.98|8746.98|0
1582907100000|2020-02-28 16:25:00|8760.57|8760.57|8783.57|8783.57|8783.57|8783.57|8751.67|8751.67|0
1583136900000|2020-03-02 08:15:00|8982.42|8982.42|8973.81|8973.81|9015.09|9015.09|8966.02|8966.02|0
1583137200000|2020-03-02 08:20:00|8968.54|8968.54|8970.54|8970.54|9000.18|9000.18|8968.54|8968.54|0
1583137500000|2020-03-02 08:25:00|8967.91|8967.91|8946.23|8946.23|8978.46|8978.46|8935.68|8935.68|0
1583137800000|2020-03-02 08:30:00|8943.6|8943.6|8974.61|8974.61|8979.89|8979.89|8938.32|8938.32|0
1583138100000|2020-03-02 08:35:00|8977.25|8977.25|8982.75|8982.75|8998.35|8998.35|8972.6|8972.6|0
1583138400000|2020-03-02 08:40:00|8988.03|8988.03|8996.56|8996.56|9018.24|9018.24|8988.03|8988.03|0
1583138700000|2020-03-02 08:45:00|8993.92|8993.92|8983.68|8983.68|8996.56|8996.56|8982.84|8982.84|0
1583139000000|2020-03-02 08:50:00|8983.28|8983.28|8955.3|8955.3|8999.11|8999.11|8955.3|8955.3|0
1583139300000|2020-03-02 08:55:00|8952.67|8952.67|8940.19|8940.19|8952.67|8952.67|8936.84|8936.84|0
1583139600000|2020-03-02 09:00:00|8934.92|8934.92|8948.1|8948.1|8950.74|8950.74|8932.28|8932.28|0
1583139900000|2020-03-02 09:05:00|8950.74|8950.74|8922.8|8922.8|8950.74|8950.74|8917.53|8917.53|0
1583140200000|2020-03-02 09:10:00|8925.44|8925.44|8920.22|8920.22|8930.72|8930.72|8899.12|8899.12|0
1583140500000|2020-03-02 09:15:00|8914.94|8914.94|8914.31|8914.31|8918.38|8918.38|8891.84|8891.84|0
1583140800000|2020-03-02 09:20:00|8911.67|8911.67|8948.36|8948.36|8953.64|8953.64|8909.03|8909.03|0
1583141100000|2020-03-02 09:25:00|8945.73|8945.73|8942.11|8942.11|8948.99|8948.99|8939.47|8939.47|0
1583141400000|2020-03-02 09:30:00|8944.75|8944.75|8913.1|8913.1|8952.66|8952.66|8913.1|8913.1|0
1583141700000|2020-03-02 09:35:00|8905.19|8905.19|8866.4|8866.4|8905.19|8905.19|8866.4|8866.4|0
1583142000000|2020-03-02 09:40:00|8869.03|8869.03|8847.94|8847.94|8869.03|8869.03|8842.66|8842.66|0
1583142300000|2020-03-02 09:45:00|8845.3|8845.3|8844.09|8844.09|8847.94|8847.94|8825.63|8825.63|0
1583142600000|2020-03-02 09:50:00|8841.46|8841.46|8823.8|8823.8|8846.33|8846.33|8821.16|8821.16|0
1583142900000|2020-03-02 09:55:00|8829.07|8829.07|8878.15|8878.15|8878.15|8878.15|8829.07|8829.07|0
1583143200000|2020-03-02 10:00:00|8875.51|8875.51|8847.36|8847.36|8875.51|8875.51|8847.36|8847.36|0
1583143500000|2020-03-02 10:05:00|8850|8850|8856.07|8856.07|8864.79|8864.79|8845.53|8845.53|0
1583143800000|2020-03-02 10:10:00|8848.16|8848.16|8835.38|8835.38|8848.16|8848.16|8832.74|8832.74|0
1583144100000|2020-03-02 10:15:00|8834.98|8834.98|8847.53|8847.53|8860.72|8860.72|8834.98|8834.98|0
1583144400000|2020-03-02 10:20:00|8844.9|8844.9|8845.3|8845.3|8852.81|8852.81|8842.26|8842.26|0
1583144700000|2020-03-02 10:25:00|8847.94|8847.94|8862.83|8862.83|8868.1|8868.1|8846.2|8846.2|0
1583145000000|2020-03-02 10:30:00|8865.46|8865.46|8860.99|8860.99|8879.86|8879.86|8857.55|8857.55|0
1583145300000|2020-03-02 10:35:00|8858.36|8858.36|8843.16|8843.16|8858.36|8858.36|8839.9|8839.9|0
1583145600000|2020-03-02 10:40:00|8845.8|8845.8|8847.27|8847.27|8851.07|8851.07|8835.12|8835.12|0
1583145900000|2020-03-02 10:45:00|8842|8842|8824.61|8824.61|8849.91|8849.91|8824.61|8824.61|0
1583146200000|2020-03-02 10:50:00|8829.88|8829.88|8848.34|8848.34|8848.34|8848.34|8824.61|8824.61|0
1583146500000|2020-03-02 10:55:00|8845.71|8845.71|8832.02|8832.02|8848.34|8848.34|8826.75|8826.75|0
1583146800000|2020-03-02 11:00:00|8829.38|8829.38|8836.89|8836.89|8855.35|8855.35|8829.38|8829.38|0
1583147100000|2020-03-02 11:05:00|8836.09|8836.09|8825.94|8825.94|8836.09|8836.09|8822.9|8822.9|0
1583147400000|2020-03-02 11:10:00|8818.03|8818.03|8806.68|8806.68|8818.03|8818.03|8806.68|8806.68|0
1583147700000|2020-03-02 11:15:00|8809.32|8809.32|8830.41|8830.41|8830.41|8830.41|8809.32|8809.32|0
1583148000000|2020-03-02 11:20:00|8832.42|8832.42|8810.97|8810.97|8837.7|8837.7|8803.06|8803.06|0
1583148300000|2020-03-02 11:25:00|8805.7|8805.7|8794.52|8794.52|8810.97|8810.97|8794.52|8794.52|0
1583148600000|2020-03-02 11:30:00|8797.16|8797.16|8784.2|8784.2|8805.07|8805.07|8784.2|8784.2|0
1583148900000|2020-03-02 11:35:00|8778.93|8778.93|8774.02|8774.02|8780.5|8780.5|8771.38|8771.38|0
1583149200000|2020-03-02 11:40:00|8768.74|8768.74|8731.51|8731.51|8774.02|8774.02|8731.51|8731.51|0
1583149500000|2020-03-02 11:45:00|8734.14|8734.14|8772.08|8772.08|8774.72|8774.72|8734.14|8734.14|0
1583149800000|2020-03-02 11:50:00|8769.44|8769.44|8736.59|8736.59|8769.44|8769.44|8736.59|8736.59|0
1583150100000|2020-03-02 11:55:00|8733.95|8733.95|8694.66|8694.66|8740.66|8740.66|8681.07|8681.07|0
1583150400000|2020-03-02 12:00:00|8692.65|8692.65|8721.88|8721.88|8732.43|8732.43|8689.77|8689.77|0
1583150700000|2020-03-02 12:05:00|8724.52|8724.52|8743.16|8743.16|8753.71|8753.71|8719.24|8719.24|0
1583151000000|2020-03-02 12:10:00|8740.53|8740.53|8700.97|8700.97|8740.53|8740.53|8693.06|8693.06|0
1583151300000|2020-03-02 12:15:00|8711.52|8711.52|8696|8696|8714.16|8714.16|8696|8696|0
1583151600000|2020-03-02 12:20:00|8690.73|8690.73|8699.45|8699.45|8704.72|8704.72|8690.73|8690.73|0
1583151900000|2020-03-02 12:25:00|8702.08|8702.08|8732.7|8732.7|8732.7|8732.7|8699.45|8699.45|0
1583152200000|2020-03-02 12:30:00|8730.06|8730.06|8700.25|8700.25|8732.7|8732.7|8700.25|8700.25|0
1583152500000|2020-03-02 12:35:00|8694.97|8694.97|8701.95|8701.95|8709.86|8709.86|8681.79|8681.79|0
1583152800000|2020-03-02 12:40:00|8694.04|8694.04|8693.46|8693.46|8704.19|8704.19|8690.82|8690.82|0
1583153100000|2020-03-02 12:45:00|8693.06|8693.06|8717.19|8717.19|8717.19|8717.19|8691.05|8691.05|0
1583153400000|2020-03-02 12:50:00|8719.83|8719.83|8738.78|8738.78|8739.5|8739.5|8719.83|8719.83|0
1583153700000|2020-03-02 12:55:00|8739.58|8739.58|8782.18|8782.18|8790.09|8790.09|8739.58|8739.58|0
1583154000000|2020-03-02 13:00:00|8784.19|8784.19|8781.69|8781.69|8784.19|8784.19|8765.33|8765.33|0
1583154300000|2020-03-02 13:05:00|8784.33|8784.33|8768.5|8768.5|8792.24|8792.24|8768.5|8768.5|0
1583154600000|2020-03-02 13:10:00|8765.87|8765.87|8789.24|8789.24|8789.24|8789.24|8765.87|8765.87|0
1583154900000|2020-03-02 13:15:00|8794.51|8794.51|8787.23|8787.23|8800.15|8800.15|8784.33|8784.33|0
1583155200000|2020-03-02 13:20:00|8784.59|8784.59|8770.38|8770.38|8784.59|8784.59|8751.12|8751.12|0
1583155500000|2020-03-02 13:25:00|8762.47|8762.47|8768.19|8768.19|8768.19|8768.19|8751.56|8751.56|0
1583155800000|2020-03-02 13:30:00|8768.59|8768.59|8768.95|8768.95|8771.59|8771.59|8761.04|8761.04|0
1583156100000|2020-03-02 13:35:00|8771.59|8771.59|8769.35|8769.35|8782.54|8782.54|8762.47|8762.47|0
1583156400000|2020-03-02 13:40:00|8766.72|8766.72|8748.08|8748.08|8774.63|8774.63|8748.08|8748.08|0
1583156700000|2020-03-02 13:45:00|8750.72|8750.72|8773.96|8773.96|8773.96|8773.96|8750.72|8750.72|0
1583157000000|2020-03-02 13:50:00|8781.87|8781.87|8789.96|8789.96|8798.27|8798.27|8781.87|8781.87|0
1583157300000|2020-03-02 13:55:00|8792.6|8792.6|8805.38|8805.38|8810.65|8810.65|8792.6|8792.6|0
1583157600000|2020-03-02 14:00:00|8802.74|8802.74|8805.56|8805.56|8810.61|8810.61|8802.34|8802.34|0
1583157900000|2020-03-02 14:05:00|8800.29|8800.29|8804.48|8804.48|8804.48|8804.48|8788.26|8788.26|0
1583158200000|2020-03-02 14:10:00|8801.84|8801.84|8775.43|8775.43|8801.84|8801.84|8771.99|8771.99|0
1583158500000|2020-03-02 14:15:00|8774.63|8774.63|8766.31|8766.31|8774.63|8774.63|8759.03|8759.03|0
1583158800000|2020-03-02 14:20:00|8768.95|8768.95|8771.19|8771.19|8771.59|8771.59|8760.64|8760.64|0
1583159100000|2020-03-02 14:25:00|8773.82|8773.82|8772.93|8772.93|8785.58|8785.58|8771.19|8771.19|0
1583159400000|2020-03-02 14:30:00|8770.29|8770.29|8787.32|8787.32|8804.18|8804.18|8764.22|8764.22|0
1583159700000|2020-03-02 14:35:00|8779.41|8779.41|8794.03|8794.03|8806.81|8806.81|8779.41|8779.41|0
1583160000000|2020-03-02 14:40:00|8791.39|8791.39|8791.79|8791.79|8810.66|8810.66|8783.88|8783.88|0
1583160300000|2020-03-02 14:45:00|8797.07|8797.07|8799.62|8799.62|8817.72|8817.72|8794.43|8794.43|0
1583160600000|2020-03-02 14:50:00|8791.71|8791.71|8822.73|8822.73|8822.73|8822.73|8778.93|8778.93|0
1583160900000|2020-03-02 14:55:00|8820.09|8820.09|8773.65|8773.65|8828|8828|8771.01|8771.01|0
1583161200000|2020-03-02 15:00:00|8784.2|8784.2|8777.32|8777.32|8789.47|8789.47|8769.01|8769.01|0
1583161500000|2020-03-02 15:05:00|8774.68|8774.68|8793.81|8793.81|8799.89|8799.89|8768.87|8768.87|0
1583161800000|2020-03-02 15:10:00|8796.44|8796.44|8821.49|8821.49|8821.49|8821.49|8796.44|8796.44|0
1583162100000|2020-03-02 15:15:00|8826.76|8826.76|8802.23|8802.23|8826.76|8826.76|8786.4|8786.4|0
1583162400000|2020-03-02 15:20:00|8799.59|8799.59|8790.25|8790.25|8805.44|8805.44|8786.22|8786.22|0
1583162700000|2020-03-02 15:25:00|8792.89|8792.89|8804.24|8804.24|8814.79|8814.79|8789.85|8789.85|0
1583163000000|2020-03-02 15:30:00|8806.88|8806.88|8814.39|8814.39|8814.39|8814.39|8786.41|8786.41|0
1583163300000|2020-03-02 15:35:00|8811.75|8811.75|8838.93|8838.93|8844.2|8844.2|8809.11|8809.11|0
1583163600000|2020-03-02 15:40:00|8841.56|8841.56|8850.42|8850.42|8850.42|8850.42|8837.36|8837.36|0
1583163900000|2020-03-02 15:45:00|8853.05|8853.05|8857.88|8857.88|8868.43|8868.43|8850.42|8850.42|0
1583164200000|2020-03-02 15:50:00|8855.24|8855.24|8848.94|8848.94|8864.54|8864.54|8848.94|8848.94|0
1583164500000|2020-03-02 15:55:00|8851.58|8851.58|8834.73|8834.73|8851.58|8851.58|8828.87|8828.87|0
1583164800000|2020-03-02 16:00:00|8832.09|8832.09|8841.96|8841.96|8841.96|8841.96|8831.29|8831.29|0
1583165100000|2020-03-02 16:05:00|8841.56|8841.56|8812.91|8812.91|8841.56|8841.56|8812.91|8812.91|0
1583165400000|2020-03-02 16:10:00|8818.18|8818.18|8842.64|8842.64|8842.64|8842.64|8818.18|8818.18|0
1583165700000|2020-03-02 16:15:00|8840|8840|8815.69|8815.69|8840.63|8840.63|8815.69|8815.69|0
1583166000000|2020-03-02 16:20:00|8820.96|8820.96|8825.12|8825.12|8834.91|8834.91|8815.69|8815.69|0
1583166300000|2020-03-02 16:25:00|8822.49|8822.49|8817.84|8817.84|8838.53|8838.53|8815.2|8815.2|0
1583223300000|2020-03-03 08:15:00|8996.06|8996.06|9027.75|9027.75|9043.53|9043.53|8990.78|8990.78|0
1583223600000|2020-03-03 08:20:00|9030.39|9030.39|9064.04|9064.04|9069.32|9069.32|9027.75|9027.75|0
1583223900000|2020-03-03 08:25:00|9061.41|9061.41|9049.25|9049.25|9061.41|9061.41|9025.52|9025.52|0
1583224200000|2020-03-03 08:30:00|9062.44|9062.44|9073.69|9073.69|9073.69|9073.69|9049.25|9049.25|0
1583224500000|2020-03-03 08:35:00|9071.05|9071.05|9093.76|9093.76|9096.39|9096.39|9057.87|9057.87|0
1583224800000|2020-03-03 08:40:00|9091.12|9091.12|9086.25|9086.25|9102.07|9102.07|9078.34|9078.34|0
1583225100000|2020-03-03 08:45:00|9083.61|9083.61|9089.69|9089.69|9106.32|9106.32|9067.79|9067.79|0
1583225400000|2020-03-03 08:50:00|9087.05|9087.05|9060.91|9060.91|9087.05|9087.05|9060.91|9060.91|0
1583225700000|2020-03-03 08:55:00|9063.54|9063.54|9072.26|9072.26|9079.99|9079.99|9058.27|9058.27|0
1583226000000|2020-03-03 09:00:00|9069.62|9069.62|9046.22|9046.22|9072.26|9072.26|9046.22|9046.22|0
1583226300000|2020-03-03 09:05:00|9043.58|9043.58|9060.03|9060.03|9060.03|9060.03|9038.3|9038.3|0
1583226600000|2020-03-03 09:10:00|9057.4|9057.4|9070.58|9070.58|9070.58|9070.58|9049.49|9049.49|0
1583226900000|2020-03-03 09:15:00|9073.22|9073.22|9080.28|9080.28|9080.28|9080.28|9068.35|9068.35|0
1583227200000|2020-03-03 09:20:00|9082.91|9082.91|9059.58|9059.58|9088.19|9088.19|9059.58|9059.58|0
1583227500000|2020-03-03 09:25:00|9062.22|9062.22|9064.86|9064.86|9064.86|9064.86|9059.58|9059.58|0
1583227800000|2020-03-03 09:30:00|9067.49|9067.49|9084.12|9084.12|9086.76|9086.76|9062.22|9062.22|0
1583228100000|2020-03-03 09:35:00|9081.48|9081.48|9067.54|9067.54|9084.57|9084.57|9066.11|9066.11|0
1583228400000|2020-03-03 09:40:00|9064.9|9064.9|9084.39|9084.39|9093.11|9093.11|9064.9|9064.9|0
1583228700000|2020-03-03 09:45:00|9081.76|9081.76|9099.68|9099.68|9099.68|9099.68|9075.68|9075.68|0
1583229000000|2020-03-03 09:50:00|9102.32|9102.32|9080.02|9080.02|9102.32|9102.32|9080.02|9080.02|0
1583229300000|2020-03-03 09:55:00|9082.66|9082.66|9095.04|9095.04|9095.84|9095.84|9080.02|9080.02|0
1583229600000|2020-03-03 10:00:00|9097.68|9097.68|9093.53|9093.53|9107.19|9107.19|9093.53|9093.53|0
1583229900000|2020-03-03 10:05:00|9090.89|9090.89|9068.33|9068.33|9090.89|9090.89|9068.33|9068.33|0
1583230200000|2020-03-03 10:10:00|9070.96|9070.96|9040.52|9040.52|9070.96|9070.96|9039.32|9039.32|0
1583230500000|2020-03-03 10:15:00|9043.16|9043.16|9040.12|9040.12|9045.4|9045.4|9037.89|9037.89|0
1583230800000|2020-03-03 10:20:00|9037.48|9037.48|9023.57|9023.57|9037.48|9037.48|9023.09|9023.09|0
1583231100000|2020-03-03 10:25:00|9026.21|9026.21|9038.56|9038.56|9038.56|9038.56|9020.93|9020.93|0
1583231400000|2020-03-03 10:30:00|9035.92|9035.92|9036.5|9036.5|9044.41|9044.41|9033.28|9033.28|0
1583231700000|2020-03-03 10:35:00|9033.86|9033.86|9046.42|9046.42|9046.42|9046.42|9023.31|9023.31|0
1583232000000|2020-03-03 10:40:00|9051.7|9051.7|9052.96|9052.96|9056.62|9056.62|9041.69|9041.69|0
1583232300000|2020-03-03 10:45:00|9055.6|9055.6|9058|9058|9063.51|9063.51|9050.33|9050.33|0
1583232600000|2020-03-03 10:50:00|9055.36|9055.36|9051.11|9051.11|9055.36|9055.36|9042.4|9042.4|0
1583232900000|2020-03-03 10:55:00|9048.48|9048.48|9054.15|9054.15|9054.15|9054.15|9038.33|9038.33|0
1583233200000|2020-03-03 11:00:00|9054.55|9054.55|9024.25|9024.25|9054.55|9054.55|9024.25|9024.25|0
1583233500000|2020-03-03 11:05:00|9026.89|9026.89|9006.42|9006.42|9032.16|9032.16|9006.42|9006.42|0
1583233800000|2020-03-03 11:10:00|9009.05|9009.05|9017.37|9017.37|9017.37|9017.37|9006.42|9006.42|0
1583234100000|2020-03-03 11:15:00|9014.73|9014.73|9020.81|9020.81|9021.21|9021.21|9012.09|9012.09|0
1583234400000|2020-03-03 11:20:00|9018.17|9018.17|8999.71|8999.71|9018.17|9018.17|8999.71|8999.71|0
1583234700000|2020-03-03 11:25:00|8997.07|8997.07|8986.52|8986.52|8997.07|8997.07|8983.89|8983.89|0
1583235000000|2020-03-03 11:30:00|8989.16|8989.16|8996.27|8996.27|8997.07|8997.07|8986.52|8986.52|0
1583235300000|2020-03-03 11:35:00|8998.91|8998.91|9007.62|9007.62|9012.9|9012.9|8998.91|8998.91|0
1583235600000|2020-03-03 11:40:00|9004.98|9004.98|9011.69|9011.69|9011.69|9011.69|8998.5|8998.5|0
1583235900000|2020-03-03 11:45:00|9009.05|9009.05|9003.78|9003.78|9009.05|9009.05|9002.17|9002.17|0
1583236200000|2020-03-03 11:50:00|9006.42|9006.42|9005.61|9005.61|9008.25|9008.25|9002.97|9002.97|0
1583236500000|2020-03-03 11:55:00|9008.25|9008.25|8995.06|8995.06|9020.81|9020.81|8995.06|8995.06|0
1583236800000|2020-03-03 12:00:00|8992.9|8992.9|9000.41|9000.41|9001.84|9001.84|8982.35|8982.35|0
1583237100000|2020-03-03 12:05:00|9005.69|9005.69|9028.39|9028.39|9028.39|9028.39|8997.78|8997.78|0
1583237400000|2020-03-03 12:10:00|9029.2|9029.2|9047.17|9047.17|9049.8|9049.8|9027.1|9027.1|0
1583237700000|2020-03-03 12:15:00|9049.8|9049.8|9041.89|9041.89|9049.8|9049.8|9039.25|9039.25|0
1583238000000|2020-03-03 12:20:00|9039.25|9039.25|9037.82|9037.82|9039.25|9039.25|9031.34|9031.34|0
1583238300000|2020-03-03 12:25:00|9035.19|9035.19|9039.25|9039.25|9039.25|9039.25|9026.07|9026.07|0
1583238600000|2020-03-03 12:30:00|9036.62|9036.62|9037.02|9037.02|9048.37|9048.37|9033.98|9033.98|0
1583238900000|2020-03-03 12:35:00|9031.75|9031.75|8995.28|8995.28|9031.75|9031.75|8990|8990|0
1583239200000|2020-03-03 12:40:00|8992.64|8992.64|8984.73|8984.73|9000.55|9000.55|8982.09|8982.09|0
1583239500000|2020-03-03 12:45:00|8979.45|8979.45|8978.47|8978.47|8983.74|8983.74|8962.83|8962.83|0
1583239800000|2020-03-03 12:50:00|8975.83|8975.83|8972.84|8972.84|8978.47|8978.47|8967.56|8967.56|0
1583240100000|2020-03-03 12:55:00|8967.56|8967.56|9007.65|9007.65|9011.36|9011.36|8964.92|8964.92|0
1583240400000|2020-03-03 13:00:00|9002.38|9002.38|8985.71|8985.71|9002.38|9002.38|8983.07|8983.07|0
1583240700000|2020-03-03 13:05:00|8988.35|8988.35|8988.58|8988.58|8989.78|8989.78|8976.59|8976.59|0
1583241000000|2020-03-03 13:10:00|8985.94|8985.94|8990.81|8990.81|8991.21|8991.21|8974.99|8974.99|0
1583241300000|2020-03-03 13:15:00|8988.17|8988.17|8978.87|8978.87|8994.25|8994.25|8970.56|8970.56|0
1583241600000|2020-03-03 13:20:00|8976.23|8976.23|8992.06|8992.06|8992.06|8992.06|8976.23|8976.23|0
1583241900000|2020-03-03 13:25:00|8989.42|8989.42|9002.65|9002.65|9002.65|9002.65|8989.42|8989.42|0
1583242200000|2020-03-03 13:30:00|9000.01|9000.01|8995.82|8995.82|9000.19|9000.19|8980.93|8980.93|0
1583242500000|2020-03-03 13:35:00|8998.45|8998.45|8997.65|8997.65|9003.73|9003.73|8995.01|8995.01|0
1583242800000|2020-03-03 13:40:00|8995.01|8995.01|9002.92|9002.92|9002.92|9002.92|8989.74|8989.74|0
1583243100000|2020-03-03 13:45:00|9000.29|9000.29|8999.08|8999.08|9000.29|9000.29|8993.81|8993.81|0
1583243400000|2020-03-03 13:50:00|9001.72|9001.72|9009.4|9009.4|9017.32|9017.32|9001.72|9001.72|0
1583243700000|2020-03-03 13:55:00|9012.04|9012.04|9022.59|9022.59|9022.59|9022.59|9004.13|9004.13|0
1583244000000|2020-03-03 14:00:00|9019.95|9019.95|9014.99|9014.99|9019.95|9019.95|9009.53|9009.53|0
1583244300000|2020-03-03 14:05:00|9017.63|9017.63|9025.54|9025.54|9028.18|9028.18|9017.63|9017.63|0
1583244600000|2020-03-03 14:10:00|9022.9|9022.9|9026.57|9026.57|9030.01|9030.01|9019.46|9019.46|0
1583244900000|2020-03-03 14:15:00|9029.21|9029.21|9051.28|9051.28|9053.92|9053.92|9028.8|9028.8|0
1583245200000|2020-03-03 14:20:00|9053.92|9053.92|9059.01|9059.01|9059.01|9059.01|9051.28|9051.28|0
1583245500000|2020-03-03 14:25:00|9059.42|9059.42|9066.75|9066.75|9072.43|9072.43|9059.42|9059.42|0
1583245800000|2020-03-03 14:30:00|9064.12|9064.12|9039.98|9039.98|9064.12|9064.12|9036.14|9036.14|0
1583246100000|2020-03-03 14:35:00|9037.34|9037.34|9030.23|9030.23|9045.25|9045.25|9025.36|9025.36|0
1583246400000|2020-03-03 14:40:00|9030.63|9030.63|9035.91|9035.91|9051.73|9051.73|9030.63|9030.63|0
1583246700000|2020-03-03 14:45:00|9033.27|9033.27|9032.06|9032.06|9039.98|9039.98|9023.75|9023.75|0
1583247000000|2020-03-03 14:50:00|9029.43|9029.43|8996.57|8996.57|9029.43|9029.43|8991.3|8991.3|0
1583247300000|2020-03-03 14:55:00|8996.98|8996.98|8997.78|8997.78|9005.69|9005.69|8991.7|8991.7|0
1583247600000|2020-03-03 15:00:00|9003.05|9003.05|9084.53|9084.53|9105.45|9105.45|9003.05|9003.05|0
1583247900000|2020-03-03 15:05:00|9087.17|9087.17|9078.68|9078.68|9100.35|9100.35|9070.14|9070.14|0
1583248200000|2020-03-03 15:10:00|9081.32|9081.32|9081.28|9081.28|9097.91|9097.91|9070.99|9070.99|0
1583248500000|2020-03-03 15:15:00|9078.64|9078.64|9074|9074|9101.98|9101.98|9058.57|9058.57|0
1583248800000|2020-03-03 15:20:00|9076.63|9076.63|9095.9|9095.9|9095.9|9095.9|9066.08|9066.08|0
1583249100000|2020-03-03 15:25:00|9090.62|9090.62|9047.13|9047.13|9101.17|9101.17|9047.13|9047.13|0
1583249400000|2020-03-03 15:30:00|9049.77|9049.77|9063.71|9063.71|9081.19|9081.19|9049.77|9049.77|0
1583249700000|2020-03-03 15:35:00|9066.35|9066.35|9093.93|9093.93|9104.88|9104.88|9066.35|9066.35|0
1583250000000|2020-03-03 15:40:00|9091.29|9091.29|9104.3|9104.3|9114.62|9114.62|9085.21|9085.21|0
1583250300000|2020-03-03 15:45:00|9101.66|9101.66|9077.93|9077.93|9125.4|9125.4|9074.49|9074.49|0
1583250600000|2020-03-03 15:50:00|9080.56|9080.56|9076.94|9076.94|9084.23|9084.23|9066.39|9066.39|0
1583250900000|2020-03-03 15:55:00|9077.34|9077.34|9103.71|9103.71|9110.82|9110.82|9077.34|9077.34|0
1583251200000|2020-03-03 16:00:00|9098.44|9098.44|9102.69|9102.69|9118.91|9118.91|9098.08|9098.08|0
1583251500000|2020-03-03 16:05:00|9100.05|9100.05|9064.56|9064.56|9100.05|9100.05|9064.56|9064.56|0
1583251800000|2020-03-03 16:10:00|9061.92|9061.92|9034.53|9034.53|9067.2|9067.2|9034.53|9034.53|0
1583252100000|2020-03-03 16:15:00|9037.56|9037.56|9026.21|9026.21|9056.83|9056.83|9020.76|9020.76|0
1583252400000|2020-03-03 16:20:00|9031.49|9031.49|9018.52|9018.52|9048.56|9048.56|9018.52|9018.52|0
1583252700000|2020-03-03 16:25:00|9015.89|9015.89|9030.06|9030.06|9032.69|9032.69|8998.41|8998.41|0
1583309700000|2020-03-04 08:15:00|8980.35|8980.35|8998.67|8998.67|9006.5|9006.5|8977.71|8977.71|0
1583310000000|2020-03-04 08:20:00|9017.13|9017.13|9020.19|9020.19|9022.83|9022.83|9006.58|9006.58|0
1583310300000|2020-03-04 08:25:00|9012.28|9012.28|9024.43|9024.43|9024.43|9024.43|8998.06|8998.06|0
1583310600000|2020-03-04 08:30:00|9029.71|9029.71|9037.62|9037.62|9040.26|9040.26|9021.8|9021.8|0
1583310900000|2020-03-04 08:35:00|9045.53|9045.53|9053.44|9053.44|9053.44|9053.44|9034.98|9034.98|0
1583311200000|2020-03-04 08:40:00|9058.72|9058.72|9058.72|9058.72|9058.72|9058.72|9042.89|9042.89|0
1583311500000|2020-03-04 08:45:00|9061.35|9061.35|9056.08|9056.08|9061.35|9061.35|9032.35|9032.35|0
1583311800000|2020-03-04 08:50:00|9058.72|9058.72|9063.99|9063.99|9066.63|9066.63|9050.81|9050.81|0
1583312100000|2020-03-04 08:55:00|9058.72|9058.72|9061.35|9061.35|9069.27|9069.27|9058.72|9058.72|0
1583312400000|2020-03-04 09:00:00|9058.72|9058.72|9070.12|9070.12|9070.12|9070.12|9051.66|9051.66|0
1583312700000|2020-03-04 09:05:00|9072.53|9072.53|9063.41|9063.41|9077.81|9077.81|9044.95|9044.95|0
1583313000000|2020-03-04 09:10:00|9068.69|9068.69|9050.23|9050.23|9068.69|9068.69|9050.23|9050.23|0
1583313300000|2020-03-04 09:15:00|9055.5|9055.5|9071.33|9071.33|9071.33|9071.33|9055.5|9055.5|0
1583313600000|2020-03-04 09:20:00|9076.6|9076.6|9067.19|9067.19|9080.44|9080.44|9064.55|9064.55|0
1583313900000|2020-03-04 09:25:00|9064.55|9064.55|9076.71|9076.71|9084.62|9084.62|9064.55|9064.55|0
1583314200000|2020-03-04 09:30:00|9076.31|9076.31|9089.49|9089.49|9092.13|9092.13|9076.31|9076.31|0
1583314500000|2020-03-04 09:35:00|9094.77|9094.77|9105.85|9105.85|9116.4|9116.4|9094.77|9094.77|0
1583314800000|2020-03-04 09:40:00|9100.58|9100.58|9119.62|9119.62|9122.08|9122.08|9100.58|9100.58|0
1583315100000|2020-03-04 09:45:00|9114.34|9114.34|9125.25|9125.25|9127.53|9127.53|9111.7|9111.7|0
1583315400000|2020-03-04 09:50:00|9130.52|9130.52|9137.59|9137.59|9137.59|9137.59|9122.61|9122.61|0
1583315700000|2020-03-04 09:55:00|9129.68|9129.68|9146.93|9146.93|9146.93|9146.93|9129.68|9129.68|0
1583316000000|2020-03-04 10:00:00|9141.66|9141.66|9150.35|9150.35|9152.99|9152.99|9131.71|9131.71|0
1583316300000|2020-03-04 10:05:00|9152.99|9152.99|9143.25|9143.25|9152.99|9152.99|9137.17|9137.17|0
1583316600000|2020-03-04 10:10:00|9140.61|9140.61|9153.17|9153.17|9158.44|9158.44|9140.61|9140.61|0
1583316900000|2020-03-04 10:15:00|9155.8|9155.8|9155.8|9155.8|9161.08|9161.08|9150.53|9150.53|0
1583317200000|2020-03-04 10:20:00|9150.53|9150.53|9154.77|9154.77|9154.77|9154.77|9150.53|9150.53|0
1583317500000|2020-03-04 10:25:00|9157.41|9157.41|9172.99|9172.99|9177.48|9177.48|9157.41|9157.41|0
1583317800000|2020-03-04 10:30:00|9175.63|9175.63|9173.62|9173.62|9178.26|9178.26|9163.07|9163.07|0
1583318100000|2020-03-04 10:35:00|9174.82|9174.82|9170.75|9170.75|9180.1|9180.1|9168.12|9168.12|0
1583318400000|2020-03-04 10:40:00|9168.12|9168.12|9165.48|9165.48|9173.39|9173.39|9165.48|9165.48|0
1583318700000|2020-03-04 10:45:00|9168.12|9168.12|9160.2|9160.2|9168.12|9168.12|9160.2|9160.2|0
1583319000000|2020-03-04 10:50:00|9162.84|9162.84|9165.48|9165.48|9173.39|9173.39|9162.84|9162.84|0
1583319300000|2020-03-04 10:55:00|9162.84|9162.84|9169.95|9169.95|9180.5|9180.5|9156.76|9156.76|0
1583319600000|2020-03-04 11:00:00|9172.59|9172.59|9171.56|9171.56|9184.74|9184.74|9168.92|9168.92|0
1583319900000|2020-03-04 11:05:00|9174.19|9174.19|9164.88|9164.88|9176.83|9176.83|9162.25|9162.25|0
1583320200000|2020-03-04 11:10:00|9167.52|9167.52|9176.46|9176.46|9182.94|9182.94|9167.52|9167.52|0
1583320500000|2020-03-04 11:15:00|9168.55|9168.55|9163.28|9163.28|9168.55|9168.55|9163.28|9163.28|0
1583320800000|2020-03-04 11:20:00|9165.91|9165.91|9156.17|9156.17|9165.91|9165.91|9150.09|9150.09|0
1583321100000|2020-03-04 11:25:00|9153.53|9153.53|9161.44|9161.44|9161.44|9161.44|9150.89|9150.89|0
1583321400000|2020-03-04 11:30:00|9158.81|9158.81|9171.86|9171.86|9171.86|9171.86|9156.17|9156.17|0
1583321700000|2020-03-04 11:35:00|9169.22|9169.22|9166.59|9166.59|9169.22|9169.22|9156.04|9156.04|0
1583322000000|2020-03-04 11:40:00|9169.22|9169.22|9174.1|9174.1|9183.62|9183.62|9169.22|9169.22|0
1583322300000|2020-03-04 11:45:00|9176.73|9176.73|9168.82|9168.82|9176.73|9176.73|9166.19|9166.19|0
1583322600000|2020-03-04 11:50:00|9171.46|9171.46|9184.59|9184.59|9186.21|9186.21|9170.66|9170.66|0
1583322900000|2020-03-04 11:55:00|9187.23|9187.23|9206.77|9206.77|9206.77|9206.77|9187.23|9187.23|0
1583323200000|2020-03-04 12:00:00|9190.95|9190.95|9189.46|9189.46|9198.86|9198.86|9183.28|9183.28|0
1583323500000|2020-03-04 12:05:00|9192.09|9192.09|9218.46|9218.46|9218.46|9218.46|9192.09|9192.09|0
1583323800000|2020-03-04 12:10:00|9221.1|9221.1|9221.64|9221.64|9224.1|9224.1|9216.19|9216.19|0
1583324100000|2020-03-04 12:15:00|9224.27|9224.27|9215.39|9215.39|9224.27|9224.27|9209.71|9209.71|0
1583324400000|2020-03-04 12:20:00|9218.03|9218.03|9209|9209|9227.46|9227.46|9209|9209|0
1583324700000|2020-03-04 12:25:00|9219.55|9219.55|9211.14|9211.14|9219.55|9219.55|9202.12|9202.12|0
1583325000000|2020-03-04 12:30:00|9205.87|9205.87|9216.72|9216.72|9223.7|9223.7|9205.87|9205.87|0
1583325300000|2020-03-04 12:35:00|9222|9222|9221.19|9221.19|9225.44|9225.44|9219.36|9219.36|0
1583325600000|2020-03-04 12:40:00|9223.83|9223.83|9226.07|9226.07|9226.07|9226.07|9215.12|9215.12|0
1583325900000|2020-03-04 12:45:00|9228.7|9228.7|9237.42|9237.42|9240.06|9240.06|9228.7|9228.7|0
1583326200000|2020-03-04 12:50:00|9237.96|9237.96|9243.23|9243.23|9245.87|9245.87|9235.32|9235.32|0
1583326500000|2020-03-04 12:55:00|9240.6|9240.6|9220.53|9220.53|9240.6|9240.6|9220.53|9220.53|0
1583326800000|2020-03-04 13:00:00|9217.89|9217.89|9221.16|9221.16|9233.71|9233.71|9217.89|9217.89|0
1583327100000|2020-03-04 13:05:00|9205.33|9205.33|9199.26|9199.26|9218.52|9218.52|9196.62|9196.62|0
1583327400000|2020-03-04 13:10:00|9207.17|9207.17|9220.35|9220.35|9220.35|9220.35|9204.53|9204.53|0
1583327700000|2020-03-04 13:15:00|9225.63|9225.63|9217.31|9217.31|9225.63|9225.63|9217.31|9217.31|0
1583328000000|2020-03-04 13:20:00|9225.23|9225.23|9215.33|9215.33|9234.74|9234.74|9212.7|9212.7|0
1583328300000|2020-03-04 13:25:00|9217.97|9217.97|9224.55|9224.55|9229.73|9229.73|9217.97|9217.97|0
1583328600000|2020-03-04 13:30:00|9227.18|9227.18|9227.18|9227.18|9237.73|9237.73|9221.91|9221.91|0
1583328900000|2020-03-04 13:35:00|9229.82|9229.82|9233.89|9233.89|9243.01|9243.01|9229.82|9229.82|0
1583329200000|2020-03-04 13:40:00|9236.53|9236.53|9255.93|9255.93|9255.93|9255.93|9233.89|9233.89|0
1583329500000|2020-03-04 13:45:00|9253.29|9253.29|9253.65|9253.65|9258.57|9258.57|9245.38|9245.38|0
1583329800000|2020-03-04 13:50:00|9256.29|9256.29|9239.66|9239.66|9256.29|9256.29|9237.03|9237.03|0
1583330100000|2020-03-04 13:55:00|9239.26|9239.26|9223.04|9223.04|9244.54|9244.54|9222.63|9222.63|0
1583330400000|2020-03-04 14:00:00|9222.63|9222.63|9204.44|9204.44|9222.63|9222.63|9204.44|9204.44|0
1583330700000|2020-03-04 14:05:00|9201.81|9201.81|9227.51|9227.51|9230.14|9230.14|9199.17|9199.17|0
1583331000000|2020-03-04 14:10:00|9227.15|9227.15|9237.29|9237.29|9242.97|9242.97|9221.87|9221.87|0
1583331300000|2020-03-04 14:15:00|9236.89|9236.89|9236.89|9236.89|9247.44|9247.44|9234.26|9234.26|0
1583331600000|2020-03-04 14:20:00|9239.53|9239.53|9242.25|9242.25|9242.25|9242.25|9229.24|9229.24|0
1583331900000|2020-03-04 14:25:00|9239.61|9239.61|9250.16|9250.16|9250.16|9250.16|9236.98|9236.98|0
1583332200000|2020-03-04 14:30:00|9247.53|9247.53|9274.4|9274.4|9298.93|9298.93|9247.53|9247.53|0
1583332500000|2020-03-04 14:35:00|9271.76|9271.76|9255.53|9255.53|9271.76|9271.76|9237.7|9237.7|0
1583332800000|2020-03-04 14:40:00|9250.26|9250.26|9248.2|9248.2|9263.85|9263.85|9240.29|9240.29|0
1583333100000|2020-03-04 14:45:00|9245.57|9245.57|9237.07|9237.07|9255.94|9255.94|9231.58|9231.58|0
1583333400000|2020-03-04 14:50:00|9242.35|9242.35|9219.64|9219.64|9247.62|9247.62|9219.64|9219.64|0
1583333700000|2020-03-04 14:55:00|9217.01|9217.01|9226.93|9226.93|9229.56|9229.56|9209.09|9209.09|0
1583334000000|2020-03-04 15:00:00|9227.33|9227.33|9215.83|9215.83|9241.49|9241.49|9210.96|9210.96|0
1583334300000|2020-03-04 15:05:00|9213.2|9213.2|9223.74|9223.74|9231.25|9231.25|9204.88|9204.88|0
1583334600000|2020-03-04 15:10:00|9221.11|9221.11|9248.02|9248.02|9248.02|9248.02|9221.11|9221.11|0
1583334900000|2020-03-04 15:15:00|9245.38|9245.38|9277.83|9277.83|9277.83|9277.83|9242.74|9242.74|0
1583335200000|2020-03-04 15:20:00|9275.19|9275.19|9281.58|9281.58|9286.86|9286.86|9263.44|9263.44|0
1583335500000|2020-03-04 15:25:00|9276.31|9276.31|9286.46|9286.46|9289.09|9289.09|9272.47|9272.47|0
1583335800000|2020-03-04 15:30:00|9286.05|9286.05|9258.69|9258.69|9286.05|9286.05|9258.69|9258.69|0
1583336100000|2020-03-04 15:35:00|9256.05|9256.05|9256.86|9256.86|9272.68|9272.68|9248.94|9248.94|0
1583336400000|2020-03-04 15:40:00|9254.22|9254.22|9273.22|9273.22|9273.22|9273.22|9248.94|9248.94|0
1583336700000|2020-03-04 15:45:00|9273.62|9273.62|9286.27|9286.27|9292.89|9292.89|9273.62|9273.62|0
1583337000000|2020-03-04 15:50:00|9291.54|9291.54|9300.39|9300.39|9310|9310|9286.27|9286.27|0
1583337300000|2020-03-04 15:55:00|9297.76|9297.76|9305.27|9305.27|9313.9|9313.9|9291.68|9291.68|0
1583337600000|2020-03-04 16:00:00|9310.54|9310.54|9293.69|9293.69|9315.82|9315.82|9293.69|9293.69|0
1583337900000|2020-03-04 16:05:00|9291.05|9291.05|9292.89|9292.89|9312.55|9312.55|9282.34|9282.34|0
1583338200000|2020-03-04 16:10:00|9290.25|9290.25|9312.54|9312.54|9312.54|9312.54|9287.61|9287.61|0
1583338500000|2020-03-04 16:15:00|9309.91|9309.91|9312.14|9312.14|9312.54|9312.54|9295.92|9295.92|0
1583338800000|2020-03-04 16:20:00|9314.78|9314.78|9314.78|9314.78|9314.78|9314.78|9297.35|9297.35|0
1583339100000|2020-03-04 16:25:00|9315.18|9315.18|9339.16|9339.16|9344.43|9344.43|9315.18|9315.18|0
1583396100000|2020-03-05 08:15:00|9438.1|9438.1|9411.73|9411.73|9443.38|9443.38|9411.73|9411.73|0
1583396400000|2020-03-05 08:20:00|9409.09|9409.09|9398.77|9398.77|9409.09|9409.09|9388.22|9388.22|0
1583396700000|2020-03-05 08:25:00|9396.13|9396.13|9393.77|9393.77|9410.17|9410.17|9385.85|9385.85|0
1583397000000|2020-03-05 08:30:00|9396.4|9396.4|9394.69|9394.69|9412.23|9412.23|9376.23|9376.23|0
1583397300000|2020-03-05 08:35:00|9392.05|9392.05|9363.85|9363.85|9397.33|9397.33|9356.56|9356.56|0
1583397600000|2020-03-05 08:40:00|9361.21|9361.21|9360.41|9360.41|9373.59|9373.59|9352.09|9352.09|0
1583397900000|2020-03-05 08:45:00|9357.77|9357.77|9357.05|9357.05|9364.96|9364.96|9349.86|9349.86|0
1583398200000|2020-03-05 08:50:00|9354.41|9354.41|9381.81|9381.81|9384.45|9384.45|9354.41|9354.41|0
1583398500000|2020-03-05 08:55:00|9387.09|9387.09|9361.92|9361.92|9389.5|9389.5|9361.92|9361.92|0
1583398800000|2020-03-05 09:00:00|9364.56|9364.56|9373.27|9373.27|9381.19|9381.19|9343.46|9343.46|0
1583399100000|2020-03-05 09:05:00|9370.64|9370.64|9310.03|9310.03|9370.64|9370.64|9310.03|9310.03|0
1583399400000|2020-03-05 09:10:00|9304.76|9304.76|9325.86|9325.86|9325.86|9325.86|9304.76|9304.76|0
1583399700000|2020-03-05 09:15:00|9328.49|9328.49|9357.1|9357.1|9357.1|9357.1|9325.86|9325.86|0
1583400000000|2020-03-05 09:20:00|9355.49|9355.49|9350.22|9350.22|9369.88|9369.88|9350.22|9350.22|0
1583400300000|2020-03-05 09:25:00|9347.58|9347.58|9316.96|9316.96|9347.58|9347.58|9314.33|9314.33|0
1583400600000|2020-03-05 09:30:00|9319.6|9319.6|9298.1|9298.1|9324.88|9324.88|9298.1|9298.1|0
1583400900000|2020-03-05 09:35:00|9300.74|9300.74|9293.23|9293.23|9312.09|9312.09|9285.32|9285.32|0
1583401200000|2020-03-05 09:40:00|9290.59|9290.59|9286.75|9286.75|9290.59|9290.59|9276.2|9276.2|0
1583401500000|2020-03-05 09:45:00|9289.39|9289.39|9307.04|9307.04|9307.85|9307.85|9289.39|9289.39|0
1583401800000|2020-03-05 09:50:00|9304.41|9304.41|9311.92|9311.92|9311.92|9311.92|9277.23|9277.23|0
1583402100000|2020-03-05 09:55:00|9304.01|9304.01|9309.06|9309.06|9315.05|9315.05|9298.33|9298.33|0
1583402400000|2020-03-05 10:00:00|9308.66|9308.66|9309.86|9309.86|9312.1|9312.1|9295.47|9295.47|0
1583402700000|2020-03-05 10:05:00|9310.26|9310.26|9296.68|9296.68|9310.66|9310.66|9283.49|9283.49|0
1583403000000|2020-03-05 10:10:00|9301.95|9301.95|9292.83|9292.83|9304.59|9304.59|9290.2|9290.2|0
1583403300000|2020-03-05 10:15:00|9295.47|9295.47|9292.03|9292.03|9295.47|9295.47|9281.48|9281.48|0
1583403600000|2020-03-05 10:20:00|9289.39|9289.39|9280.27|9280.27|9290.82|9290.82|9269.73|9269.73|0
1583403900000|2020-03-05 10:25:00|9282.91|9282.91|9278.25|9278.25|9299.35|9299.35|9278.25|9278.25|0
1583404200000|2020-03-05 10:30:00|9275.62|9275.62|9285.36|9285.36|9285.36|9285.36|9272.98|9272.98|0
1583404500000|2020-03-05 10:35:00|9282.72|9282.72|9282.32|9282.32|9293.27|9293.27|9279.68|9279.68|0
1583404800000|2020-03-05 10:40:00|9279.68|9279.68|9279.28|9279.28|9279.68|9279.68|9271.37|9271.37|0
1583405100000|2020-03-05 10:45:00|9276.65|9276.65|9311.91|9311.91|9311.91|9311.91|9276.65|9276.65|0
1583405400000|2020-03-05 10:50:00|9317.18|9317.18|9301.63|9301.63|9319.82|9319.82|9298.99|9298.99|0
1583405700000|2020-03-05 10:55:00|9299.62|9299.62|9285.81|9285.81|9299.62|9299.62|9281.56|9281.56|0
1583406000000|2020-03-05 11:00:00|9288.45|9288.45|9301.63|9301.63|9309.54|9309.54|9288.45|9288.45|0
1583406300000|2020-03-05 11:05:00|9301.23|9301.23|9336.32|9336.32|9336.32|9336.32|9288.04|9288.04|0
1583406600000|2020-03-05 11:10:00|9333.68|9333.68|9317.05|9317.05|9333.68|9333.68|9314.42|9314.42|0
1583406900000|2020-03-05 11:15:00|9319.69|9319.69|9303.87|9303.87|9319.69|9319.69|9301.23|9301.23|0
1583407200000|2020-03-05 11:20:00|9309.14|9309.14|9300.43|9300.43|9310.97|9310.97|9291.71|9291.71|0
1583407500000|2020-03-05 11:25:00|9303.06|9303.06|9297.79|9297.79|9309.14|9309.14|9292.51|9292.51|0
1583407800000|2020-03-05 11:30:00|9300.43|9300.43|9286.44|9286.44|9301.23|9301.23|9286.44|9286.44|0
1583408100000|2020-03-05 11:35:00|9286.03|9286.03|9278.91|9278.91|9297.79|9297.79|9278.91|9278.91|0
1583408400000|2020-03-05 11:40:00|9281.54|9281.54|9284.18|9284.18|9286.82|9286.82|9276.27|9276.27|0
1583408700000|2020-03-05 11:45:00|9281.54|9281.54|9286.41|9286.41|9289.45|9289.45|9278.91|9278.91|0
1583409000000|2020-03-05 11:50:00|9283.78|9283.78|9280.34|9280.34|9299.6|9299.6|9280.34|9280.34|0
1583409300000|2020-03-05 11:55:00|9282.97|9282.97|9292.32|9292.32|9292.72|9292.72|9282.97|9282.97|0
1583409600000|2020-03-05 12:00:00|9284.41|9284.41|9290.91|9290.91|9298.82|9298.82|9282.4|9282.4|0
1583409900000|2020-03-05 12:05:00|9293.55|9293.55|9290.91|9290.91|9293.55|9293.55|9290.91|9290.91|0
1583410200000|2020-03-05 12:10:00|9293.55|9293.55|9292.52|9292.52|9296.19|9296.19|9288.68|9288.68|0
1583410500000|2020-03-05 12:15:00|9305.7|9305.7|9303.07|9303.07|9316.25|9316.25|9303.07|9303.07|0
1583410800000|2020-03-05 12:20:00|9301.86|9301.86|9305.3|9305.3|9307.94|9307.94|9294.75|9294.75|0
1583411100000|2020-03-05 12:25:00|9307.94|9307.94|9297.63|9297.63|9307.94|9307.94|9294.59|9294.59|0
1583411400000|2020-03-05 12:30:00|9300.26|9300.26|9308.58|9308.58|9308.58|9308.58|9291.95|9291.95|0
1583411700000|2020-03-05 12:35:00|9316.49|9316.49|9297.63|9297.63|9316.49|9316.49|9297.63|9297.63|0
1583412000000|2020-03-05 12:40:00|9300.26|9300.26|9319.53|9319.53|9319.53|9319.53|9300.26|9300.26|0
1583412300000|2020-03-05 12:45:00|9322.16|9322.16|9303.7|9303.7|9322.16|9322.16|9303.7|9303.7|0
1583412600000|2020-03-05 12:50:00|9301.07|9301.07|9312.41|9312.41|9312.41|9312.41|9301.07|9301.07|0
1583412900000|2020-03-05 12:55:00|9315.04|9315.04|9300.02|9300.02|9315.85|9315.85|9299.62|9299.62|0
1583413200000|2020-03-05 13:00:00|9297.39|9297.39|9291.71|9291.71|9302.26|9302.26|9291.71|9291.71|0
1583413500000|2020-03-05 13:05:00|9290.5|9290.5|9294.17|9294.17|9296.81|9296.81|9288.9|9288.9|0
1583413800000|2020-03-05 13:10:00|9296.81|9296.81|9299.22|9299.22|9299.22|9299.22|9296.81|9296.81|0
1583414100000|2020-03-05 13:15:00|9296.58|9296.58|9287.47|9287.47|9301.86|9301.86|9287.47|9287.47|0
1583414400000|2020-03-05 13:20:00|9284.83|9284.83|9287.47|9287.47|9290.1|9290.1|9279.55|9279.55|0
1583414700000|2020-03-05 13:25:00|9290.1|9290.1|9294.57|9294.57|9294.57|9294.57|9289.3|9289.3|0
1583415000000|2020-03-05 13:30:00|9294.17|9294.17|9280.99|9280.99|9296.81|9296.81|9280.99|9280.99|0
1583415300000|2020-03-05 13:35:00|9278.35|9278.35|9268.2|9268.2|9278.35|9278.35|9256.85|9256.85|0
1583415600000|2020-03-05 13:40:00|9270.84|9270.84|9286.66|9286.66|9286.66|9286.66|9270.84|9270.84|0
1583415900000|2020-03-05 13:45:00|9294.57|9294.57|9299.85|9299.85|9305.93|9305.93|9294.17|9294.17|0
1583416200000|2020-03-05 13:50:00|9297.21|9297.21|9309.19|9309.19|9318.31|9318.31|9294.57|9294.57|0
1583416500000|2020-03-05 13:55:00|9306.55|9306.55|9326.62|9326.62|9334.13|9334.13|9306.55|9306.55|0
1583416800000|2020-03-05 14:00:00|9327.02|9327.02|9327.02|9327.02|9334.94|9334.94|9327.02|9327.02|0
1583417100000|2020-03-05 14:05:00|9329.66|9329.66|9307.76|9307.76|9329.66|9329.66|9304.72|9304.72|0
1583417400000|2020-03-05 14:10:00|9305.12|9305.12|9295.2|9295.2|9312.63|9312.63|9295.2|9295.2|0
1583417700000|2020-03-05 14:15:00|9292.56|9292.56|9284.78|9284.78|9292.56|9292.56|9277.9|9277.9|0
1583418000000|2020-03-05 14:20:00|9287.42|9287.42|9272.62|9272.62|9290.05|9290.05|9272.62|9272.62|0
1583418300000|2020-03-05 14:25:00|9273.7|9273.7|9281.97|9281.97|9281.97|9281.97|9273.2|9273.2|0
1583418600000|2020-03-05 14:30:00|9282.38|9282.38|9307.32|9307.32|9310.35|9310.35|9282.38|9282.38|0
1583418900000|2020-03-05 14:35:00|9312.59|9312.59|9331.85|9331.85|9334.49|9334.49|9312.59|9312.59|0
1583419200000|2020-03-05 14:40:00|9334.49|9334.49|9319.3|9319.3|9337.13|9337.13|9316.66|9316.66|0
1583419500000|2020-03-05 14:45:00|9316.66|9316.66|9287.25|9287.25|9329.85|9329.85|9286.85|9286.85|0
1583419800000|2020-03-05 14:50:00|9289.89|9289.89|9289.71|9289.71|9304.1|9304.1|9281.4|9281.4|0
1583420100000|2020-03-05 14:55:00|9287.07|9287.07|9290.99|9290.99|9290.99|9290.99|9274.15|9274.15|0
1583420400000|2020-03-05 15:00:00|9291.79|9291.79|9273.16|9273.16|9295.23|9295.23|9273.16|9273.16|0
1583420700000|2020-03-05 15:05:00|9262.61|9262.61|9255.1|9255.1|9271.33|9271.33|9255.1|9255.1|0
1583421000000|2020-03-05 15:10:00|9257.74|9257.74|9268.06|9268.06|9268.46|9268.46|9251.03|9251.03|0
1583421300000|2020-03-05 15:15:00|9265.43|9265.43|9256.04|9256.04|9268.06|9268.06|9241.25|9241.25|0
1583421600000|2020-03-05 15:20:00|9258.68|9258.68|9251.79|9251.79|9267.61|9267.61|9251.79|9251.79|0
1583421900000|2020-03-05 15:25:00|9249.15|9249.15|9261.31|9261.31|9261.31|9261.31|9240.84|9240.84|0
1583422200000|2020-03-05 15:30:00|9263.95|9263.95|9270.03|9270.03|9278.97|9278.97|9263.95|9263.95|0
1583422500000|2020-03-05 15:35:00|9267.39|9267.39|9271.46|9271.46|9276.73|9276.73|9266.18|9266.18|0
1583422800000|2020-03-05 15:40:00|9274.09|9274.09|9287.05|9287.05|9294.97|9294.97|9274.09|9274.09|0
1583423100000|2020-03-05 15:45:00|9284.42|9284.42|9295.59|9295.59|9303.51|9303.51|9279.77|9279.77|0
1583423400000|2020-03-05 15:50:00|9295.19|9295.19|9309.14|9309.14|9314.41|9314.41|9287.68|9287.68|0
1583423700000|2020-03-05 15:55:00|9306.5|9306.5|9298.95|9298.95|9311.78|9311.78|9291.04|9291.04|0
1583424000000|2020-03-05 16:00:00|9296.31|9296.31|9298.63|9298.63|9316.96|9316.96|9293.68|9293.68|0
1583424300000|2020-03-05 16:05:00|9298.45|9298.45|9320.53|9320.53|9323.17|9323.17|9298.45|9298.45|0
1583424600000|2020-03-05 16:10:00|9317.9|9317.9|9331.08|9331.08|9331.08|9331.08|9315.26|9315.26|0
1583424900000|2020-03-05 16:15:00|9333.72|9333.72|9323.13|9323.13|9334.08|9334.08|9323.13|9323.13|0
1583425200000|2020-03-05 16:20:00|9325.77|9325.77|9321.38|9321.38|9326.66|9326.66|9317.05|9317.05|0
1583425500000|2020-03-05 16:25:00|9324.02|9324.02|9324.56|9324.56|9337.35|9337.35|9321.52|9321.52|0
1583396100000|2020-03-05 08:15:00|9438.1|9438.1|9411.73|9411.73|9443.38|9443.38|9411.73|9411.73|0
1583396400000|2020-03-05 08:20:00|9409.09|9409.09|9398.77|9398.77|9409.09|9409.09|9388.22|9388.22|0
1583396700000|2020-03-05 08:25:00|9396.13|9396.13|9393.77|9393.77|9410.17|9410.17|9385.85|9385.85|0
1583397000000|2020-03-05 08:30:00|9396.4|9396.4|9394.69|9394.69|9412.23|9412.23|9376.23|9376.23|0
1583397300000|2020-03-05 08:35:00|9392.05|9392.05|9363.85|9363.85|9397.33|9397.33|9356.56|9356.56|0
1583397600000|2020-03-05 08:40:00|9361.21|9361.21|9360.41|9360.41|9373.59|9373.59|9352.09|9352.09|0
1583397900000|2020-03-05 08:45:00|9357.77|9357.77|9357.05|9357.05|9364.96|9364.96|9349.86|9349.86|0
1583398200000|2020-03-05 08:50:00|9354.41|9354.41|9381.81|9381.81|9384.45|9384.45|9354.41|9354.41|0
1583398500000|2020-03-05 08:55:00|9387.09|9387.09|9361.92|9361.92|9389.5|9389.5|9361.92|9361.92|0
1583398800000|2020-03-05 09:00:00|9364.56|9364.56|9373.27|9373.27|9381.19|9381.19|9343.46|9343.46|0
1583399100000|2020-03-05 09:05:00|9370.64|9370.64|9310.03|9310.03|9370.64|9370.64|9310.03|9310.03|0
1583399400000|2020-03-05 09:10:00|9304.76|9304.76|9325.86|9325.86|9325.86|9325.86|9304.76|9304.76|0
1583399700000|2020-03-05 09:15:00|9328.49|9328.49|9357.1|9357.1|9357.1|9357.1|9325.86|9325.86|0
1583400000000|2020-03-05 09:20:00|9355.49|9355.49|9350.22|9350.22|9369.88|9369.88|9350.22|9350.22|0
1583400300000|2020-03-05 09:25:00|9347.58|9347.58|9316.96|9316.96|9347.58|9347.58|9314.33|9314.33|0
1583400600000|2020-03-05 09:30:00|9319.6|9319.6|9298.1|9298.1|9324.88|9324.88|9298.1|9298.1|0
1583400900000|2020-03-05 09:35:00|9300.74|9300.74|9293.23|9293.23|9312.09|9312.09|9285.32|9285.32|0
1583401200000|2020-03-05 09:40:00|9290.59|9290.59|9286.75|9286.75|9290.59|9290.59|9276.2|9276.2|0
1583401500000|2020-03-05 09:45:00|9289.39|9289.39|9307.04|9307.04|9307.85|9307.85|9289.39|9289.39|0
1583401800000|2020-03-05 09:50:00|9304.41|9304.41|9311.92|9311.92|9311.92|9311.92|9277.23|9277.23|0
1583402100000|2020-03-05 09:55:00|9304.01|9304.01|9309.06|9309.06|9315.05|9315.05|9298.33|9298.33|0
1583402400000|2020-03-05 10:00:00|9308.66|9308.66|9309.86|9309.86|9312.1|9312.1|9295.47|9295.47|0
1583402700000|2020-03-05 10:05:00|9310.26|9310.26|9296.68|9296.68|9310.66|9310.66|9283.49|9283.49|0
1583403000000|2020-03-05 10:10:00|9301.95|9301.95|9292.83|9292.83|9304.59|9304.59|9290.2|9290.2|0
1583403300000|2020-03-05 10:15:00|9295.47|9295.47|9292.03|9292.03|9295.47|9295.47|9281.48|9281.48|0
1583403600000|2020-03-05 10:20:00|9289.39|9289.39|9280.27|9280.27|9290.82|9290.82|9269.73|9269.73|0
1583403900000|2020-03-05 10:25:00|9282.91|9282.91|9278.25|9278.25|9299.35|9299.35|9278.25|9278.25|0
1583404200000|2020-03-05 10:30:00|9275.62|9275.62|9285.36|9285.36|9285.36|9285.36|9272.98|9272.98|0
1583404500000|2020-03-05 10:35:00|9282.72|9282.72|9282.32|9282.32|9293.27|9293.27|9279.68|9279.68|0
1583404800000|2020-03-05 10:40:00|9279.68|9279.68|9279.28|9279.28|9279.68|9279.68|9271.37|9271.37|0
1583405100000|2020-03-05 10:45:00|9276.65|9276.65|9311.91|9311.91|9311.91|9311.91|9276.65|9276.65|0
1583405400000|2020-03-05 10:50:00|9317.18|9317.18|9301.63|9301.63|9319.82|9319.82|9298.99|9298.99|0
1583405700000|2020-03-05 10:55:00|9299.62|9299.62|9285.81|9285.81|9299.62|9299.62|9281.56|9281.56|0
1583406000000|2020-03-05 11:00:00|9288.45|9288.45|9301.63|9301.63|9309.54|9309.54|9288.45|9288.45|0
1583406300000|2020-03-05 11:05:00|9301.23|9301.23|9336.32|9336.32|9336.32|9336.32|9288.04|9288.04|0
1583406600000|2020-03-05 11:10:00|9333.68|9333.68|9317.05|9317.05|9333.68|9333.68|9314.42|9314.42|0
1583406900000|2020-03-05 11:15:00|9319.69|9319.69|9303.87|9303.87|9319.69|9319.69|9301.23|9301.23|0
1583407200000|2020-03-05 11:20:00|9309.14|9309.14|9300.43|9300.43|9310.97|9310.97|9291.71|9291.71|0
1583407500000|2020-03-05 11:25:00|9303.06|9303.06|9297.79|9297.79|9309.14|9309.14|9292.51|9292.51|0
1583407800000|2020-03-05 11:30:00|9300.43|9300.43|9286.44|9286.44|9301.23|9301.23|9286.44|9286.44|0
1583408100000|2020-03-05 11:35:00|9286.03|9286.03|9278.91|9278.91|9297.79|9297.79|9278.91|9278.91|0
1583408400000|2020-03-05 11:40:00|9281.54|9281.54|9284.18|9284.18|9286.82|9286.82|9276.27|9276.27|0
1583408700000|2020-03-05 11:45:00|9281.54|9281.54|9286.41|9286.41|9289.45|9289.45|9278.91|9278.91|0
1583409000000|2020-03-05 11:50:00|9283.78|9283.78|9280.34|9280.34|9299.6|9299.6|9280.34|9280.34|0
1583409300000|2020-03-05 11:55:00|9282.97|9282.97|9292.32|9292.32|9292.72|9292.72|9282.97|9282.97|0
1583409600000|2020-03-05 12:00:00|9284.41|9284.41|9290.91|9290.91|9298.82|9298.82|9282.4|9282.4|0
1583409900000|2020-03-05 12:05:00|9293.55|9293.55|9290.91|9290.91|9293.55|9293.55|9290.91|9290.91|0
1583410200000|2020-03-05 12:10:00|9293.55|9293.55|9292.52|9292.52|9296.19|9296.19|9288.68|9288.68|0
1583410500000|2020-03-05 12:15:00|9305.7|9305.7|9303.07|9303.07|9316.25|9316.25|9303.07|9303.07|0
1583410800000|2020-03-05 12:20:00|9301.86|9301.86|9305.3|9305.3|9307.94|9307.94|9294.75|9294.75|0
1583411100000|2020-03-05 12:25:00|9307.94|9307.94|9297.63|9297.63|9307.94|9307.94|9294.59|9294.59|0
1583411400000|2020-03-05 12:30:00|9300.26|9300.26|9308.58|9308.58|9308.58|9308.58|9291.95|9291.95|0
1583411700000|2020-03-05 12:35:00|9316.49|9316.49|9297.63|9297.63|9316.49|9316.49|9297.63|9297.63|0
1583412000000|2020-03-05 12:40:00|9300.26|9300.26|9319.53|9319.53|9319.53|9319.53|9300.26|9300.26|0
1583412300000|2020-03-05 12:45:00|9322.16|9322.16|9303.7|9303.7|9322.16|9322.16|9303.7|9303.7|0
1583412600000|2020-03-05 12:50:00|9301.07|9301.07|9312.41|9312.41|9312.41|9312.41|9301.07|9301.07|0
1583412900000|2020-03-05 12:55:00|9315.04|9315.04|9300.02|9300.02|9315.85|9315.85|9299.62|9299.62|0
1583413200000|2020-03-05 13:00:00|9297.39|9297.39|9291.71|9291.71|9302.26|9302.26|9291.71|9291.71|0
1583413500000|2020-03-05 13:05:00|9290.5|9290.5|9294.17|9294.17|9296.81|9296.81|9288.9|9288.9|0
1583413800000|2020-03-05 13:10:00|9296.81|9296.81|9299.22|9299.22|9299.22|9299.22|9296.81|9296.81|0
1583414100000|2020-03-05 13:15:00|9296.58|9296.58|9287.47|9287.47|9301.86|9301.86|9287.47|9287.47|0
1583414400000|2020-03-05 13:20:00|9284.83|9284.83|9287.47|9287.47|9290.1|9290.1|9279.55|9279.55|0
1583414700000|2020-03-05 13:25:00|9290.1|9290.1|9294.57|9294.57|9294.57|9294.57|9289.3|9289.3|0
1583415000000|2020-03-05 13:30:00|9294.17|9294.17|9280.99|9280.99|9296.81|9296.81|9280.99|9280.99|0
1583415300000|2020-03-05 13:35:00|9278.35|9278.35|9268.2|9268.2|9278.35|9278.35|9256.85|9256.85|0
1583415600000|2020-03-05 13:40:00|9270.84|9270.84|9286.66|9286.66|9286.66|9286.66|9270.84|9270.84|0
1583415900000|2020-03-05 13:45:00|9294.57|9294.57|9299.85|9299.85|9305.93|9305.93|9294.17|9294.17|0
1583416200000|2020-03-05 13:50:00|9297.21|9297.21|9309.19|9309.19|9318.31|9318.31|9294.57|9294.57|0
1583416500000|2020-03-05 13:55:00|9306.55|9306.55|9326.62|9326.62|9334.13|9334.13|9306.55|9306.55|0
1583416800000|2020-03-05 14:00:00|9327.02|9327.02|9327.02|9327.02|9334.94|9334.94|9327.02|9327.02|0
1583417100000|2020-03-05 14:05:00|9329.66|9329.66|9307.76|9307.76|9329.66|9329.66|9304.72|9304.72|0
1583417400000|2020-03-05 14:10:00|9305.12|9305.12|9295.2|9295.2|9312.63|9312.63|9295.2|9295.2|0
1583417700000|2020-03-05 14:15:00|9292.56|9292.56|9284.78|9284.78|9292.56|9292.56|9277.9|9277.9|0
1583418000000|2020-03-05 14:20:00|9287.42|9287.42|9272.62|9272.62|9290.05|9290.05|9272.62|9272.62|0
1583418300000|2020-03-05 14:25:00|9273.7|9273.7|9281.97|9281.97|9281.97|9281.97|9273.2|9273.2|0
1583418600000|2020-03-05 14:30:00|9282.38|9282.38|9307.32|9307.32|9310.35|9310.35|9282.38|9282.38|0
1583418900000|2020-03-05 14:35:00|9312.59|9312.59|9331.85|9331.85|9334.49|9334.49|9312.59|9312.59|0
1583419200000|2020-03-05 14:40:00|9334.49|9334.49|9319.3|9319.3|9337.13|9337.13|9316.66|9316.66|0
1583419500000|2020-03-05 14:45:00|9316.66|9316.66|9287.25|9287.25|9329.85|9329.85|9286.85|9286.85|0
1583419800000|2020-03-05 14:50:00|9289.89|9289.89|9289.71|9289.71|9304.1|9304.1|9281.4|9281.4|0
1583420100000|2020-03-05 14:55:00|9287.07|9287.07|9290.99|9290.99|9290.99|9290.99|9274.15|9274.15|0
1583420400000|2020-03-05 15:00:00|9291.79|9291.79|9273.16|9273.16|9295.23|9295.23|9273.16|9273.16|0
1583420700000|2020-03-05 15:05:00|9262.61|9262.61|9255.1|9255.1|9271.33|9271.33|9255.1|9255.1|0
1583421000000|2020-03-05 15:10:00|9257.74|9257.74|9268.06|9268.06|9268.46|9268.46|9251.03|9251.03|0
1583421300000|2020-03-05 15:15:00|9265.43|9265.43|9256.04|9256.04|9268.06|9268.06|9241.25|9241.25|0
1583421600000|2020-03-05 15:20:00|9258.68|9258.68|9251.79|9251.79|9267.61|9267.61|9251.79|9251.79|0
1583421900000|2020-03-05 15:25:00|9249.15|9249.15|9261.31|9261.31|9261.31|9261.31|9240.84|9240.84|0
1583422200000|2020-03-05 15:30:00|9263.95|9263.95|9270.03|9270.03|9278.97|9278.97|9263.95|9263.95|0
1583422500000|2020-03-05 15:35:00|9267.39|9267.39|9271.46|9271.46|9276.73|9276.73|9266.18|9266.18|0
1583422800000|2020-03-05 15:40:00|9274.09|9274.09|9287.05|9287.05|9294.97|9294.97|9274.09|9274.09|0
1583423100000|2020-03-05 15:45:00|9284.42|9284.42|9295.59|9295.59|9303.51|9303.51|9279.77|9279.77|0
1583423400000|2020-03-05 15:50:00|9295.19|9295.19|9309.14|9309.14|9314.41|9314.41|9287.68|9287.68|0
1583423700000|2020-03-05 15:55:00|9306.5|9306.5|9298.95|9298.95|9311.78|9311.78|9291.04|9291.04|0
1583424000000|2020-03-05 16:00:00|9296.31|9296.31|9298.63|9298.63|9316.96|9316.96|9293.68|9293.68|0
1583424300000|2020-03-05 16:05:00|9298.45|9298.45|9320.53|9320.53|9323.17|9323.17|9298.45|9298.45|0
1583424600000|2020-03-05 16:10:00|9317.9|9317.9|9331.08|9331.08|9331.08|9331.08|9315.26|9315.26|0
1583424900000|2020-03-05 16:15:00|9333.72|9333.72|9323.13|9323.13|9334.08|9334.08|9323.13|9323.13|0
1583425200000|2020-03-05 16:20:00|9325.77|9325.77|9321.38|9321.38|9326.66|9326.66|9317.05|9317.05|0
1583425500000|2020-03-05 16:25:00|9324.02|9324.02|9324.56|9324.56|9337.35|9337.35|9321.52|9321.52|0
1583482500000|2020-03-06 08:15:00|9178.64|9178.64|9197.1|9197.1|9197.1|9197.1|9176|9176|0
1583482800000|2020-03-06 08:20:00|9195.49|9195.49|9162.62|9162.62|9195.49|9195.49|9162.62|9162.62|0
1583483100000|2020-03-06 08:25:00|9159.98|9159.98|9153.79|9153.79|9162.62|9162.62|9142.55|9142.55|0
1583483400000|2020-03-06 08:30:00|9148.51|9148.51|9125.81|9125.81|9156.02|9156.02|9125.81|9125.81|0
1583483700000|2020-03-06 08:35:00|9128.45|9128.45|9096.56|9096.56|9128.45|9128.45|9085.61|9085.61|0
1583484000000|2020-03-06 08:40:00|9091.29|9091.29|9102.94|9102.94|9102.94|9102.94|9088.95|9088.95|0
1583484300000|2020-03-06 08:45:00|9105.57|9105.57|9087.29|9087.29|9105.57|9105.57|9079.38|9079.38|0
1583484600000|2020-03-06 08:50:00|9079.38|9079.38|9079.78|9079.78|9082.02|9082.02|9056.45|9056.45|0
1583484900000|2020-03-06 08:55:00|9082.42|9082.42|9118.09|9118.09|9126|9126|9082.42|9082.42|0
1583485200000|2020-03-06 09:00:00|9123.36|9123.36|9166.76|9166.76|9169.4|9169.4|9123.36|9123.36|0
1583485500000|2020-03-06 09:05:00|9169.4|9169.4|9179.87|9179.87|9200.97|9200.97|9166.76|9166.76|0
1583485800000|2020-03-06 09:10:00|9174.6|9174.6|9156.14|9156.14|9177.23|9177.23|9156.14|9156.14|0
1583486100000|2020-03-06 09:15:00|9153.5|9153.5|9156.14|9156.14|9158.77|9158.77|9132.4|9132.4|0
1583486400000|2020-03-06 09:20:00|9153.5|9153.5|9135.04|9135.04|9158.77|9158.77|9135.04|9135.04|0
1583486700000|2020-03-06 09:25:00|9121.85|9121.85|9125.12|9125.12|9135.04|9135.04|9121.85|9121.85|0
1583487000000|2020-03-06 09:30:00|9119.84|9119.84|9132.45|9132.45|9140.14|9140.14|9119.84|9119.84|0
1583487300000|2020-03-06 09:35:00|9135.09|9135.09|9127.18|9127.18|9137.73|9137.73|9119.27|9119.27|0
1583487600000|2020-03-06 09:40:00|9132.45|9132.45|9141.39|9141.39|9150.91|9150.91|9132.45|9132.45|0
1583487900000|2020-03-06 09:45:00|9144.03|9144.03|9129.01|9129.01|9152.75|9152.75|9129.01|9129.01|0
1583488200000|2020-03-06 09:50:00|9127.81|9127.81|9122.53|9122.53|9148.9|9148.9|9122.53|9122.53|0
1583488500000|2020-03-06 09:55:00|9119.89|9119.89|9100|9100|9119.89|9119.89|9092.09|9092.09|0
1583488800000|2020-03-06 10:00:00|9102.64|9102.64|9084.18|9084.18|9113.19|9113.19|9084.18|9084.18|0
1583489100000|2020-03-06 10:05:00|9086.82|9086.82|9086.82|9086.82|9092.09|9092.09|9078.9|9078.9|0
1583489400000|2020-03-06 10:10:00|9084.18|9084.18|9078.67|9078.67|9087.04|9087.04|9073.86|9073.86|0
1583489700000|2020-03-06 10:15:00|9076.03|9076.03|9057.57|9057.57|9076.03|9076.03|9049.66|9049.66|0
1583490000000|2020-03-06 10:20:00|9049.66|9049.66|9039.11|9039.11|9049.66|9049.66|9033.83|9033.83|0
1583490300000|2020-03-06 10:25:00|9041.75|9041.75|9025.92|9025.92|9047.02|9047.02|9025.92|9025.92|0
1583490600000|2020-03-06 10:30:00|9031.2|9031.2|9032.4|9032.4|9050.86|9050.86|9018.01|9018.01|0
1583490900000|2020-03-06 10:35:00|9027.13|9027.13|9031.82|9031.82|9034.46|9034.46|9019.44|9019.44|0
1583491200000|2020-03-06 10:40:00|9037.1|9037.1|9033.66|9033.66|9039.74|9039.74|9025.75|9025.75|0
1583491500000|2020-03-06 10:45:00|9036.3|9036.3|9049.26|9049.26|9051.89|9051.89|9033.66|9033.66|0
1583491800000|2020-03-06 10:50:00|9051.89|9051.89|9072.55|9072.55|9072.55|9072.55|9048.42|9048.42|0
1583492100000|2020-03-06 10:55:00|9075.19|9075.19|9086.95|9086.95|9089.58|9089.58|9072.55|9072.55|0
1583492400000|2020-03-06 11:00:00|9084.31|9084.31|9117.78|9117.78|9117.78|9117.78|9084.31|9084.31|0
1583492700000|2020-03-06 11:05:00|9120.41|9120.41|9113.49|9113.49|9126.49|9126.49|9113.31|9113.31|0
1583493000000|2020-03-06 11:10:00|9116.13|9116.13|9095.03|9095.03|9116.13|9116.13|9095.03|9095.03|0
1583493300000|2020-03-06 11:15:00|9097.67|9097.67|9108.22|9108.22|9118.77|9118.77|9097.67|9097.67|0
1583493600000|2020-03-06 11:20:00|9110.86|9110.86|9101.74|9101.74|9113.49|9113.49|9097.89|9097.89|0
1583493900000|2020-03-06 11:25:00|9104.37|9104.37|9089.58|9089.58|9104.37|9104.37|9085.91|9085.91|0
1583494200000|2020-03-06 11:30:00|9086.94|9086.94|9075.35|9075.35|9096.05|9096.05|9075.35|9075.35|0
1583494500000|2020-03-06 11:35:00|9072.72|9072.72|9086.71|9086.71|9086.71|9086.71|9070.08|9070.08|0
1583494800000|2020-03-06 11:40:00|9084.07|9084.07|9085.28|9085.28|9086.71|9086.71|9069.45|9069.45|0
1583495100000|2020-03-06 11:45:00|9087.91|9087.91|9103.74|9103.74|9109.01|9109.01|9087.91|9087.91|0
1583495400000|2020-03-06 11:50:00|9106.37|9106.37|9112.46|9112.46|9122.2|9122.2|9106.37|9106.37|0
1583495700000|2020-03-06 11:55:00|9112.87|9112.87|9109.69|9109.69|9112.87|9112.87|9102.32|9102.32|0
1583496000000|2020-03-06 12:00:00|9128.15|9128.15|9113.67|9113.67|9128.15|9128.15|9112.33|9112.33|0
1583496300000|2020-03-06 12:05:00|9116.31|9116.31|9108.4|9108.4|9116.31|9116.31|9103.12|9103.12|0
1583496600000|2020-03-06 12:10:00|9105.76|9105.76|9108.4|9108.4|9108.4|9108.4|9095.21|9095.21|0
1583496900000|2020-03-06 12:15:00|9105.76|9105.76|9116.93|9116.93|9122.21|9122.21|9103.12|9103.12|0
1583497200000|2020-03-06 12:20:00|9114.3|9114.3|9103.75|9103.75|9114.3|9114.3|9101.11|9101.11|0
1583497500000|2020-03-06 12:25:00|9095.84|9095.84|9087.93|9087.93|9098.47|9098.47|9085.29|9085.29|0
1583497800000|2020-03-06 12:30:00|9090.56|9090.56|9085.29|9085.29|9090.56|9090.56|9082.65|9082.65|0
1583498100000|2020-03-06 12:35:00|9080.01|9080.01|9080.01|9080.01|9082.65|9082.65|9077.38|9077.38|0
1583498400000|2020-03-06 12:40:00|9077.38|9077.38|9080.01|9080.01|9080.01|9080.01|9072.1|9072.1|0
1583498700000|2020-03-06 12:45:00|9077.38|9077.38|9069.46|9069.46|9080.01|9080.01|9064.19|9064.19|0
1583499000000|2020-03-06 12:50:00|9066.83|9066.83|9059.31|9059.31|9066.83|9066.83|9046.75|9046.75|0
1583499300000|2020-03-06 12:55:00|9051.39|9051.39|9059.31|9059.31|9059.31|9059.31|9051.39|9051.39|0
1583499600000|2020-03-06 13:00:00|9061.94|9061.94|9046.12|9046.12|9069.85|9069.85|9043.48|9043.48|0
1583499900000|2020-03-06 13:05:00|9048.76|9048.76|9027.66|9027.66|9048.76|9048.76|9027.66|9027.66|0
1583500200000|2020-03-06 13:10:00|9022.38|9022.38|9017.91|9017.91|9025.82|9025.82|9012.64|9012.64|0
1583500500000|2020-03-06 13:15:00|9020.55|9020.55|9029.04|9029.04|9029.04|9029.04|9015.68|9015.68|0
1583500800000|2020-03-06 13:20:00|9031.68|9031.68|9053.18|9053.18|9059.88|9059.88|9031.68|9031.68|0
1583501100000|2020-03-06 13:25:00|9053.58|9053.58|9056|9056|9064.13|9064.13|9052.56|9052.56|0
1583501400000|2020-03-06 13:30:00|9058.64|9058.64|9073.83|9073.83|9073.83|9073.83|9052.96|9052.96|0
1583501700000|2020-03-06 13:35:00|9076.47|9076.47|9081.34|9081.34|9100.21|9100.21|9066.32|9066.32|0
1583502000000|2020-03-06 13:40:00|9078.71|9078.71|9070.8|9070.8|9078.71|9078.71|9068.16|9068.16|0
1583502300000|2020-03-06 13:45:00|9073.43|9073.43|9082.9|9082.9|9088.18|9088.18|9070.8|9070.8|0
1583502600000|2020-03-06 13:50:00|9084.11|9084.11|9098.9|9098.9|9098.9|9098.9|9074.76|9074.76|0
1583502900000|2020-03-06 13:55:00|9096.26|9096.26|9093.63|9093.63|9114.72|9114.72|9084.91|9084.91|0
1583503200000|2020-03-06 14:00:00|9088.35|9088.35|9085.31|9085.31|9091.79|9091.79|9076.6|9076.6|0
1583503500000|2020-03-06 14:05:00|9080.04|9080.04|9077|9077|9087.95|9087.95|9077|9077|0
1583503800000|2020-03-06 14:10:00|9077.4|9077.4|9067.88|9067.88|9080.04|9080.04|9067.88|9067.88|0
1583504100000|2020-03-06 14:15:00|9059.97|9059.97|9028.14|9028.14|9059.97|9059.97|9028.14|9028.14|0
1583504400000|2020-03-06 14:20:00|9025.51|9025.51|9014.02|9014.02|9025.51|9025.51|9010.57|9010.57|0
1583504700000|2020-03-06 14:25:00|9011.38|9011.38|9009.14|9009.14|9014.02|9014.02|8998.59|8998.59|0
1583505000000|2020-03-06 14:30:00|9003.87|9003.87|8993.72|8993.72|9029.21|9029.21|8988.45|8988.45|0
1583505300000|2020-03-06 14:35:00|8999|8999|8981.34|8981.34|9001.63|9001.63|8975.26|8975.26|0
1583505600000|2020-03-06 14:40:00|8978.7|8978.7|8970.79|8970.79|8983.98|8983.98|8967.35|8967.35|0
1583505900000|2020-03-06 14:45:00|8968.15|8968.15|8967.35|8967.35|8986.61|8986.61|8965.52|8965.52|0
1583506200000|2020-03-06 14:50:00|8972.62|8972.62|8983.4|8983.4|8987.64|8987.64|8969.18|8969.18|0
1583506500000|2020-03-06 14:55:00|8985.41|8985.41|8998.19|8998.19|9002.44|9002.44|8974.46|8974.46|0
1583506800000|2020-03-06 15:00:00|9000.83|9000.83|8982.1|8982.1|9005.07|9005.07|8970.79|8970.79|0
1583507100000|2020-03-06 15:05:00|8979.46|8979.46|8961.45|8961.45|8988.18|8988.18|8955.77|8955.77|0
1583507400000|2020-03-06 15:10:00|8961.04|8961.04|8949.2|8949.2|8962.39|8962.39|8940.49|8940.49|0
1583507700000|2020-03-06 15:15:00|8946.56|8946.56|8947.37|8947.37|8964.22|8964.22|8940.49|8940.49|0
1583508000000|2020-03-06 15:20:00|8950.01|8950.01|8933.6|8933.6|8958.14|8958.14|8929.76|8929.76|0
1583508300000|2020-03-06 15:25:00|8932.28|8932.28|8968.78|8968.78|8976.78|8976.78|8932.28|8932.28|0
1583508600000|2020-03-06 15:30:00|8971.42|8971.42|9033.19|9033.19|9033.19|9033.19|8971.42|8971.42|0
1583508900000|2020-03-06 15:35:00|9032.78|9032.78|9063|9063|9063|9063|9019.2|9019.2|0
1583509200000|2020-03-06 15:40:00|9060.36|9060.36|9058.13|9058.13|9075.16|9075.16|9049.41|9049.41|0
1583509500000|2020-03-06 15:45:00|9055.49|9055.49|9069.08|9069.08|9074.35|9074.35|9055.49|9055.49|0
1583509800000|2020-03-06 15:50:00|9071.71|9071.71|9056.7|9056.7|9076.99|9076.99|9041.9|9041.9|0
1583510100000|2020-03-06 15:55:00|9051.42|9051.42|9051.02|9051.02|9051.42|9051.42|9021.61|9021.61|0
1583510400000|2020-03-06 16:00:00|9048.38|9048.38|9018.17|9018.17|9050.8|9050.8|9010.26|9010.26|0
1583510700000|2020-03-06 16:05:00|9020.8|9020.8|9001.54|9001.54|9020.8|9020.8|8998.5|8998.5|0
1583511000000|2020-03-06 16:10:00|8998.9|8998.9|8976.38|8976.38|9001.14|9001.14|8976.38|8976.38|0
1583511300000|2020-03-06 16:15:00|8979.02|8979.02|8967.49|8967.49|8986.12|8986.12|8967.49|8967.49|0
1583511600000|2020-03-06 16:20:00|8970.12|8970.12|8979.24|8979.24|8989.79|8989.79|8970.12|8970.12|0
1583511900000|2020-03-06 16:25:00|8978.44|8978.44|8988.46|8988.46|8999.01|8999.01|8975.8|8975.8|0
1583741700000|2020-03-09 08:15:00|8468.45|8468.45|8452.37|8452.37|8496.03|8496.03|8450.13|8450.13|0
1583742000000|2020-03-09 08:20:00|8470.83|8470.83|8478.92|8478.92|8507.75|8507.75|8468.19|8468.19|0
1583742300000|2020-03-09 08:25:00|8484.19|8484.19|8457.96|8457.96|8488.66|8488.66|8434.13|8434.13|0
1583742600000|2020-03-09 08:30:00|8455.32|8455.32|8466.9|8466.9|8473.78|8473.78|8442.13|8442.13|0
1583742900000|2020-03-09 08:35:00|8464.26|8464.26|8498.32|8498.32|8498.32|8498.32|8454.92|8454.92|0
1583743200000|2020-03-09 08:40:00|8493.04|8493.04|8547.85|8547.85|8547.85|8547.85|8487.77|8487.77|0
1583743500000|2020-03-09 08:45:00|8550.48|8550.48|8563.44|8563.44|8576.86|8576.86|8534.66|8534.66|0
1583743800000|2020-03-09 08:50:00|8566.08|8566.08|8549.23|8549.23|8591.42|8591.42|8538.68|8538.68|0
1583744100000|2020-03-09 08:55:00|8551.87|8551.87|8504.4|8504.4|8562.41|8562.41|8496.48|8496.48|0
1583744400000|2020-03-09 09:00:00|8499.12|8499.12|8507.03|8507.03|8517.58|8517.58|8488.57|8488.57|0
1583744700000|2020-03-09 09:05:00|8501.76|8501.76|8495.23|8495.23|8507.03|8507.03|8472.75|8472.75|0
1583745000000|2020-03-09 09:10:00|8497.86|8497.86|8507.43|8507.43|8517.98|8517.98|8459.96|8459.96|0
1583745300000|2020-03-09 09:15:00|8510.07|8510.07|8512.66|8512.66|8531.12|8531.12|8489.32|8489.32|0
1583745600000|2020-03-09 09:20:00|8515.3|8515.3|8534.56|8534.56|8539.83|8539.83|8508.19|8508.19|0
1583745900000|2020-03-09 09:25:00|8526.65|8526.65|8510.2|8510.2|8541.84|8541.84|8501.08|8501.08|0
1583746200000|2020-03-09 09:30:00|8507.56|8507.56|8451.78|8451.78|8507.56|8507.56|8441.63|8441.63|0
1583746500000|2020-03-09 09:35:00|8464.96|8464.96|8451.78|8451.78|8464.96|8464.96|8446.5|8446.5|0
1583746800000|2020-03-09 09:40:00|8454.41|8454.41|8460.09|8460.09|8460.49|8460.49|8438.59|8438.59|0
1583747100000|2020-03-09 09:45:00|8465.36|8465.36|8435.32|8435.32|8466.8|8466.8|8435.32|8435.32|0
1583747400000|2020-03-09 09:50:00|8437.96|8437.96|8413.25|8413.25|8442.03|8442.03|8413.25|8413.25|0
1583747700000|2020-03-09 09:55:00|8415.88|8415.88|8405.34|8405.34|8429.07|8429.07|8405.34|8405.34|0
1583748000000|2020-03-09 10:00:00|8403.73|8403.73|8384.29|8384.29|8406.37|8406.37|8384.29|8384.29|0
1583748300000|2020-03-09 10:05:00|8384.69|8384.69|8374.32|8374.32|8387.1|8387.1|8371.68|8371.68|0
1583748600000|2020-03-09 10:10:00|8372.71|8372.71|8389.04|8389.04|8397.76|8397.76|8372.71|8372.71|0
1583748900000|2020-03-09 10:15:00|8391.68|8391.68|8402|8402|8404.64|8404.64|8389.04|8389.04|0
1583749200000|2020-03-09 10:20:00|8407.28|8407.28|8421.25|8421.25|8421.25|8421.25|8401.2|8401.2|0
1583749500000|2020-03-09 10:25:00|8426.52|8426.52|8470.1|8470.1|8470.1|8470.1|8426.52|8426.52|0
1583749800000|2020-03-09 10:30:00|8467.46|8467.46|8475.77|8475.77|8478.41|8478.41|8453.47|8453.47|0
1583750100000|2020-03-09 10:35:00|8478.41|8478.41|8472.38|8472.38|8486.32|8486.32|8458.79|8458.79|0
1583750400000|2020-03-09 10:40:00|8469.74|8469.74|8470.04|8470.04|8477.65|8477.65|8453.01|8453.01|0
1583750700000|2020-03-09 10:45:00|8467.41|8467.41|8463.27|8463.27|8478.43|8478.43|8462.13|8462.13|0
1583751000000|2020-03-09 10:50:00|8460.63|8460.63|8474.41|8474.41|8476.64|8476.64|8447.44|8447.44|0
1583751300000|2020-03-09 10:55:00|8484.95|8484.95|8509.89|8509.89|8522.05|8522.05|8482.32|8482.32|0
1583751600000|2020-03-09 11:00:00|8512.53|8512.53|8499.57|8499.57|8512.76|8512.76|8494.3|8494.3|0
1583751900000|2020-03-09 11:05:00|8496.94|8496.94|8488.04|8488.04|8501.18|8501.18|8479.91|8479.91|0
1583752200000|2020-03-09 11:10:00|8485.41|8485.41|8460.89|8460.89|8485.41|8485.41|8460.89|8460.89|0
1583752500000|2020-03-09 11:15:00|8455.61|8455.61|8460.89|8460.89|8472.24|8472.24|8442.43|8442.43|0
1583752800000|2020-03-09 11:20:00|8458.25|8458.25|8447.12|8447.12|8458.25|8458.25|8438.13|8438.13|0
1583753100000|2020-03-09 11:25:00|8449.76|8449.76|8439.84|8439.84|8449.76|8449.76|8438.81|8438.81|0
1583753400000|2020-03-09 11:30:00|8445.11|8445.11|8428.93|8428.93|8459.91|8459.91|8428.93|8428.93|0
1583753700000|2020-03-09 11:35:00|8434.2|8434.2|8449.98|8449.98|8449.98|8449.98|8426.29|8426.29|0
1583754000000|2020-03-09 11:40:00|8444.71|8444.71|8448.15|8448.15|8448.15|8448.15|8425.04|8425.04|0
1583754300000|2020-03-09 11:45:00|8442.88|8442.88|8462.14|8462.14|8462.14|8462.14|8441.67|8441.67|0
1583754600000|2020-03-09 11:50:00|8459.5|8459.5|8434.56|8434.56|8459.5|8459.5|8431.93|8431.93|0
1583754900000|2020-03-09 11:55:00|8431.93|8431.93|8436.8|8436.8|8442.47|8442.47|8420.98|8420.98|0
1583755200000|2020-03-09 12:00:00|8444.71|8444.71|8450.76|8450.76|8458.67|8458.67|8442.45|8442.45|0
1583755500000|2020-03-09 12:05:00|8448.12|8448.12|8429.26|8429.26|8448.12|8448.12|8421.35|8421.35|0
1583755800000|2020-03-09 12:10:00|8426.62|8426.62|8437.62|8437.62|8439.45|8439.45|8423.99|8423.99|0
1583756100000|2020-03-09 12:15:00|8434.98|8434.98|8424.83|8424.83|8440.25|8440.25|8416.92|8416.92|0
1583756400000|2020-03-09 12:20:00|8422.19|8422.19|8413.88|8413.88|8430.11|8430.11|8411.24|8411.24|0
1583756700000|2020-03-09 12:25:00|8417.32|8417.32|8400.29|8400.29|8417.32|8417.32|8392.38|8392.38|0
1583757000000|2020-03-09 12:30:00|8408.2|8408.2|8429.3|8429.3|8431.94|8431.94|8408.2|8408.2|0
1583757300000|2020-03-09 12:35:00|8426.66|8426.66|8409.64|8409.64|8426.66|8426.66|8409.64|8409.64|0
1583757600000|2020-03-09 12:40:00|8412.27|8412.27|8420|8420|8430.96|8430.96|8412.27|8412.27|0
1583757900000|2020-03-09 12:45:00|8422.64|8422.64|8465.24|8465.24|8465.24|8465.24|8422.64|8422.64|0
1583758200000|2020-03-09 12:50:00|8465.64|8465.64|8473.15|8473.15|8476.99|8476.99|8461.17|8461.17|0
1583758500000|2020-03-09 12:55:00|8470.51|8470.51|8488.97|8488.97|8504.8|8504.8|8467.47|8467.47|0
1583758800000|2020-03-09 13:00:00|8486.34|8486.34|8418.87|8418.87|8486.34|8486.34|8418.87|8418.87|0
1583759100000|2020-03-09 13:05:00|8421.5|8421.5|8428.38|8428.38|8441.17|8441.17|8410.15|8410.15|0
1583759400000|2020-03-09 13:10:00|8425.75|8425.75|8437.1|8437.1|8437.1|8437.1|8417.43|8417.43|0
1583759700000|2020-03-09 13:15:00|8434.46|8434.46|8416.1|8416.1|8442.37|8442.37|8413.46|8413.46|0
1583760000000|2020-03-09 13:20:00|8413.46|8413.46|8401.71|8401.71|8428.88|8428.88|8401.71|8401.71|0
1583760300000|2020-03-09 13:25:00|8404.34|8404.34|8406.17|8406.17|8422.4|8422.4|8403.53|8403.53|0
1583760600000|2020-03-09 13:30:00|8398.25|8398.25|8398.66|8398.66|8437.59|8437.59|8397.45|8397.45|0
1583760900000|2020-03-09 13:35:00|8401.29|8401.29|8367.11|8367.11|8401.29|8401.29|8363.17|8363.17|0
1583761200000|2020-03-09 13:40:00|8364.47|8364.47|8380.69|8380.69|8385.57|8385.57|8353.12|8353.12|0
1583761500000|2020-03-09 13:45:00|8375.42|8375.42|8341.67|8341.67|8383.33|8383.33|8341.67|8341.67|0
1583761800000|2020-03-09 13:50:00|8336.39|8336.39|8400.04|8400.04|8405.31|8405.31|8334.16|8334.16|0
1583762100000|2020-03-09 13:55:00|8402.67|8402.67|8409.1|8409.1|8433.24|8433.24|8381.58|8381.58|0
1583762400000|2020-03-09 14:00:00|8411.74|8411.74|8424.92|8424.92|8438.11|8438.11|8395.91|8395.91|0
1583762700000|2020-03-09 14:05:00|8422.28|8422.28|8524.28|8524.28|8526.92|8526.92|8422.28|8422.28|0
1583763000000|2020-03-09 14:10:00|8521.64|8521.64|8540.52|8540.52|8546.28|8546.28|8521.24|8521.24|0
1583763300000|2020-03-09 14:15:00|8541.32|8541.32|8546.77|8546.77|8570.51|8570.51|8527.11|8527.11|0
1583763600000|2020-03-09 14:20:00|8544.14|8544.14|8503.37|8503.37|8544.14|8544.14|8487.78|8487.78|0
1583763900000|2020-03-09 14:25:00|8508.65|8508.65|8492.87|8492.87|8545.17|8545.17|8490.41|8490.41|0
1583764200000|2020-03-09 14:30:00|8495.51|8495.51|8448.62|8448.62|8495.51|8495.51|8445.98|8445.98|0
1583764500000|2020-03-09 14:35:00|8456.53|8456.53|8489.16|8489.16|8489.16|8489.16|8434.63|8434.63|0
1583764800000|2020-03-09 14:40:00|8486.52|8486.52|8479.24|8479.24|8489.96|8489.96|8467.25|8467.25|0
1583765100000|2020-03-09 14:45:00|8476.6|8476.6|8471.52|8471.52|8482.27|8482.27|8449.82|8449.82|0
1583765400000|2020-03-09 14:50:00|8474.15|8474.15|8471.66|8471.66|8482.2|8482.2|8468.48|8468.48|0
1583765700000|2020-03-09 14:55:00|8466.38|8466.38|8440.44|8440.44|8471.66|8471.66|8440.44|8440.44|0
1583766000000|2020-03-09 15:00:00|8437.4|8437.4|8452.42|8452.42|8472.49|8472.49|8433.96|8433.96|0
1583766300000|2020-03-09 15:05:00|8452.02|8452.02|8439.61|8439.61|8452.02|8452.02|8434.33|8434.33|0
1583766600000|2020-03-09 15:10:00|8442.24|8442.24|8463.74|8463.74|8469.02|8469.02|8439.61|8439.61|0
1583766900000|2020-03-09 15:15:00|8461.11|8461.11|8481.93|8481.93|8487.2|8487.2|8456.18|8456.18|0
1583767200000|2020-03-09 15:20:00|8479.29|8479.29|8484.16|8484.16|8489.44|8489.44|8467.94|8467.94|0
1583767500000|2020-03-09 15:25:00|8481.53|8481.53|8471.38|8471.38|8484.16|8484.16|8453.95|8453.95|0
1583767800000|2020-03-09 15:30:00|8466.1|8466.1|8469.06|8469.06|8474.33|8474.33|8449.8|8449.8|0
1583768100000|2020-03-09 15:35:00|8468.26|8468.26|8496.86|8496.86|8496.86|8496.86|8468.26|8468.26|0
1583768400000|2020-03-09 15:40:00|8499.5|8499.5|8505.58|8505.58|8510.85|8510.85|8486.72|8486.72|0
1583768700000|2020-03-09 15:45:00|8502.94|8502.94|8500.17|8500.17|8502.94|8502.94|8482.87|8482.87|0
1583769000000|2020-03-09 15:50:00|8497.53|8497.53|8515.99|8515.99|8524.7|8524.7|8497.53|8497.53|0
1583769300000|2020-03-09 15:55:00|8513.35|8513.35|8502|8502|8513.35|8513.35|8499.36|8499.36|0
1583769600000|2020-03-09 16:00:00|8499.36|8499.36|8467.94|8467.94|8501.2|8501.2|8465.31|8465.31|0
1583769900000|2020-03-09 16:05:00|8470.58|8470.58|8514.38|8514.38|8519.66|8519.66|8470.58|8470.58|0
1583770200000|2020-03-09 16:10:00|8511.75|8511.75|8492.88|8492.88|8517.02|8517.02|8490.25|8490.25|0
1583770500000|2020-03-09 16:15:00|8495.52|8495.52|8459.06|8459.06|8503.43|8503.43|8453.79|8453.79|0
1583770800000|2020-03-09 16:20:00|8459.46|8459.46|8470.64|8470.64|8477.92|8477.92|8456.02|8456.02|0
1583771100000|2020-03-09 16:25:00|8468|8468|8458.81|8458.81|8473.2|8473.2|8452.18|8452.18|0
1583828100000|2020-03-10 08:15:00|8439.21|8439.21|8487.89|8487.89|8493.16|8493.16|8435.59|8435.59|0
1583828400000|2020-03-10 08:20:00|8490.52|8490.52|8496.78|8496.78|8496.78|8496.78|8454.58|8454.58|0
1583828700000|2020-03-10 08:25:00|8499.41|8499.41|8484.13|8484.13|8499.95|8499.95|8480.55|8480.55|0
1583829000000|2020-03-10 08:30:00|8486.76|8486.76|8465.67|8465.67|8486.76|8486.76|8457.75|8457.75|0
1583829300000|2020-03-10 08:35:00|8463.03|8463.03|8482.52|8482.52|8482.52|8482.52|8463.03|8463.03|0
1583829600000|2020-03-10 08:40:00|8485.16|8485.16|8515.39|8515.39|8531.21|8531.21|8485.16|8485.16|0
1583829900000|2020-03-10 08:45:00|8510.11|8510.11|8505.01|8505.01|8524.68|8524.68|8491.83|8491.83|0
1583830200000|2020-03-10 08:50:00|8502.38|8502.38|8550.46|8550.46|8558.37|8558.37|8499.74|8499.74|0
1583830500000|2020-03-10 08:55:00|8547.82|8547.82|8574.82|8574.82|8574.82|8574.82|8542.55|8542.55|0
1583830800000|2020-03-10 09:00:00|8569.55|8569.55|8566.91|8566.91|8585.37|8585.37|8553.72|8553.72|0
1583831100000|2020-03-10 09:05:00|8567.81|8567.81|8575.72|8575.72|8588.91|8588.91|8562.54|8562.54|0
1583831400000|2020-03-10 09:10:00|8578.36|8578.36|8563.57|8563.57|8581|8581|8535.76|8535.76|0
1583831700000|2020-03-10 09:15:00|8558.29|8558.29|8577.73|8577.73|8583|8583|8547.74|8547.74|0
1583832000000|2020-03-10 09:20:00|8575.09|8575.09|8554|8554|8580.37|8580.37|8554|8554|0
1583832300000|2020-03-10 09:25:00|8556.63|8556.63|8540.81|8540.81|8559.27|8559.27|8532.9|8532.9|0
1583832600000|2020-03-10 09:30:00|8538.17|8538.17|8565.35|8565.35|8565.35|8565.35|8538.17|8538.17|0
1583832900000|2020-03-10 09:35:00|8567.98|8567.98|8586.45|8586.45|8589.08|8589.08|8562.71|8562.71|0
1583833200000|2020-03-10 09:40:00|8583.81|8583.81|8619.12|8619.12|8619.12|8619.12|8583.81|8583.81|0
1583833500000|2020-03-10 09:45:00|8613.85|8613.85|8610.23|8610.23|8613.85|8613.85|8581.22|8581.22|0
1583833800000|2020-03-10 09:50:00|8607.59|8607.59|8591.19|8591.19|8607.59|8607.59|8570.1|8570.1|0
1583834100000|2020-03-10 09:55:00|8583.28|8583.28|8578.18|8578.18|8599.11|8599.11|8578.18|8578.18|0
1583834400000|2020-03-10 10:00:00|8580.82|8580.82|8579.21|8579.21|8595.21|8595.21|8563.39|8563.39|0
1583834700000|2020-03-10 10:05:00|8578|8578|8574.16|8574.16|8585.51|8585.51|8574.16|8574.16|0
1583835000000|2020-03-10 10:10:00|8574.56|8574.56|8568.48|8568.48|8581.04|8581.04|8568.48|8568.48|0
1583835300000|2020-03-10 10:15:00|8565.85|8565.85|8535.18|8535.18|8565.85|8565.85|8529.91|8529.91|0
1583835600000|2020-03-10 10:20:00|8537.82|8537.82|8508.63|8508.63|8540.45|8540.45|8508|8508|0
1583835900000|2020-03-10 10:25:00|8510.24|8510.24|8501.52|8501.52|8512.88|8512.88|8497.05|8497.05|0
1583836200000|2020-03-10 10:30:00|8498.89|8498.89|8493.61|8493.61|8506.8|8506.8|8493.61|8493.61|0
1583836500000|2020-03-10 10:35:00|8490.98|8490.98|8484.5|8484.5|8493.39|8493.39|8481.86|8481.86|0
1583836800000|2020-03-10 10:40:00|8481.86|8481.86|8491.55|8491.55|8491.55|8491.55|8475.55|8475.55|0
1583837100000|2020-03-10 10:45:00|8488.92|8488.92|8508.48|8508.48|8511.12|8511.12|8486.28|8486.28|0
1583837400000|2020-03-10 10:50:00|8508.88|8508.88|8521.89|8521.89|8527.17|8527.17|8503.61|8503.61|0
1583837700000|2020-03-10 10:55:00|8527.17|8527.17|8520.69|8520.69|8527.57|8527.57|8518.05|8518.05|0
1583838000000|2020-03-10 11:00:00|8520.29|8520.29|8519.66|8519.66|8524.13|8524.13|8508.3|8508.3|0
1583838300000|2020-03-10 11:05:00|8517.02|8517.02|8512.37|8512.37|8517.65|8517.65|8507.1|8507.1|0
1583838600000|2020-03-10 11:10:00|8504.46|8504.46|8520.46|8520.46|8523.1|8523.1|8504.46|8504.46|0
1583838900000|2020-03-10 11:15:00|8517.82|8517.82|8488.64|8488.64|8520.46|8520.46|8488.64|8488.64|0
1583839200000|2020-03-10 11:20:00|8486|8486|8506.47|8506.47|8507.9|8507.9|8484.8|8484.8|0
1583839500000|2020-03-10 11:25:00|8505.27|8505.27|8493.29|8493.29|8517.82|8517.82|8490.65|8490.65|0
1583839800000|2020-03-10 11:30:00|8495.92|8495.92|8474.28|8474.28|8497.78|8497.78|8474.28|8474.28|0
1583840100000|2020-03-10 11:35:00|8471.64|8471.64|8497.61|8497.61|8500.25|8500.25|8469|8469|0
1583840400000|2020-03-10 11:40:00|8500.25|8500.25|8476.91|8476.91|8502.88|8502.88|8476.91|8476.91|0
1583840700000|2020-03-10 11:45:00|8474.28|8474.28|8466.77|8466.77|8489.87|8489.87|8464.13|8464.13|0
1583841000000|2020-03-10 11:50:00|8464.13|8464.13|8480.04|8480.04|8482.67|8482.67|8461.49|8461.49|0
1583841300000|2020-03-10 11:55:00|8482.67|8482.67|8466.85|8466.85|8487.55|8487.55|8466.85|8466.85|0
1583841600000|2020-03-10 12:00:00|8464.69|8464.69|8474.59|8474.59|8480.54|8480.54|8464.69|8464.69|0
1583841900000|2020-03-10 12:05:00|8471.95|8471.95|8453.72|8453.72|8474.59|8474.59|8451.08|8451.08|0
1583842200000|2020-03-10 12:10:00|8456.36|8456.36|8433.65|8433.65|8456.36|8456.36|8433.65|8433.65|0
1583842500000|2020-03-10 12:15:00|8436.29|8436.29|8421.09|8421.09|8437.49|8437.49|8415.45|8415.45|0
1583842800000|2020-03-10 12:20:00|8415.81|8415.81|8383.4|8383.4|8415.81|8415.81|8383.4|8383.4|0
1583843100000|2020-03-10 12:25:00|8386.04|8386.04|8361.5|8361.5|8396.59|8396.59|8358.86|8358.86|0
1583843400000|2020-03-10 12:30:00|8362.82|8362.82|8356.18|8356.18|8371.24|8371.24|8356.18|8356.18|0
1583843700000|2020-03-10 12:35:00|8358.82|8358.82|8353.95|8353.95|8369.77|8369.77|8353.95|8353.95|0
1583844000000|2020-03-10 12:40:00|8352.74|8352.74|8342.6|8342.6|8353.55|8353.55|8327.17|8327.17|0
1583844300000|2020-03-10 12:45:00|8343|8343|8353.95|8353.95|8353.95|8353.95|8338.12|8338.12|0
1583844600000|2020-03-10 12:50:00|8352.74|8352.74|8346.04|8346.04|8388.63|8388.63|8324.94|8324.94|0
1583844900000|2020-03-10 12:55:00|8343.4|8343.4|8345.27|8345.27|8361.86|8361.86|8340.76|8340.76|0
1583845200000|2020-03-10 13:00:00|8347.91|8347.91|8352.78|8352.78|8366.26|8366.26|8347.91|8347.91|0
1583845500000|2020-03-10 13:05:00|8355.42|8355.42|8342.82|8342.82|8369.41|8369.41|8342.82|8342.82|0
1583845800000|2020-03-10 13:10:00|8348.09|8348.09|8369.19|8369.19|8371.83|8371.83|8341.61|8341.61|0
1583846100000|2020-03-10 13:15:00|8366.55|8366.55|8354.8|8354.8|8366.55|8366.55|8334.91|8334.91|0
1583846400000|2020-03-10 13:20:00|8357.44|8357.44|8326.99|8326.99|8357.44|8357.44|8326.99|8326.99|0
1583846700000|2020-03-10 13:25:00|8324.36|8324.36|8314.21|8314.21|8338.12|8338.12|8314.21|8314.21|0
1583847000000|2020-03-10 13:30:00|8312.2|8312.2|8327.23|8327.23|8332.28|8332.28|8297.19|8297.19|0
1583847300000|2020-03-10 13:35:00|8329.87|8329.87|8346.49|8346.49|8350.34|8350.34|8305.9|8305.9|0
1583847600000|2020-03-10 13:40:00|8347.3|8347.3|8364.55|8364.55|8366.96|8366.96|8347.3|8347.3|0
1583847900000|2020-03-10 13:45:00|8361.91|8361.91|8384.04|8384.04|8384.04|8384.04|8357.67|8357.67|0
1583848200000|2020-03-10 13:50:00|8381.4|8381.4|8351.19|8351.19|8388.51|8388.51|8348.55|8348.55|0
1583848500000|2020-03-10 13:55:00|8348.55|8348.55|8298.67|8298.67|8356.46|8356.46|8297.64|8297.64|0
1583848800000|2020-03-10 14:00:00|8301.31|8301.31|8325.45|8325.45|8328.08|8328.08|8296.44|8296.44|0
1583849100000|2020-03-10 14:05:00|8322.81|8322.81|8327.32|8327.32|8337.87|8337.87|8309.26|8309.26|0
1583849400000|2020-03-10 14:10:00|8324.68|8324.68|8335.46|8335.46|8339.3|8339.3|8316.77|8316.77|0
1583849700000|2020-03-10 14:15:00|8332.82|8332.82|8334.43|8334.43|8347.62|8347.62|8323.08|8323.08|0
1583850000000|2020-03-10 14:20:00|8333.63|8333.63|8334.43|8334.43|8361.61|8361.61|8331.79|8331.79|0
1583850300000|2020-03-10 14:25:00|8331.79|8331.79|8304.21|8304.21|8331.79|8331.79|8298.94|8298.94|0
1583850600000|2020-03-10 14:30:00|8301.58|8301.58|8268.95|8268.95|8301.58|8301.58|8266.31|8266.31|0
1583850900000|2020-03-10 14:35:00|8271.59|8271.59|8275.26|8275.26|8288.04|8288.04|8253.93|8253.93|0
1583851200000|2020-03-10 14:40:00|8277.89|8277.89|8269.58|8269.58|8277.89|8277.89|8259.03|8259.03|0
1583851500000|2020-03-10 14:45:00|8266.94|8266.94|8263.5|8263.5|8285.8|8285.8|8258.23|8258.23|0
1583851800000|2020-03-10 14:50:00|8266.14|8266.14|8240.8|8240.8|8278.12|8278.12|8238.16|8238.16|0
1583852100000|2020-03-10 14:55:00|8238.16|8238.16|8247.9|8247.9|8273.25|8273.25|8238.16|8238.16|0
1583852400000|2020-03-10 15:00:00|8253.18|8253.18|8252.78|8252.78|8260.69|8260.69|8227.84|8227.84|0
1583852700000|2020-03-10 15:05:00|8250.14|8250.14|8262.3|8262.3|8267.57|8267.57|8241.42|8241.42|0
1583853000000|2020-03-10 15:10:00|8259.66|8259.66|8258.05|8258.05|8264.93|8264.93|8239.19|8239.19|0
1583853300000|2020-03-10 15:15:00|8260.69|8260.69|8184.08|8184.08|8260.69|8260.69|8181.44|8181.44|0
1583853600000|2020-03-10 15:20:00|8186.71|8186.71|8150.42|8150.42|8202.54|8202.54|8150.42|8150.42|0
1583853900000|2020-03-10 15:25:00|8153.06|8153.06|8137.32|8137.32|8161.63|8161.63|8134.68|8134.68|0
1583854200000|2020-03-10 15:30:00|8139.96|8139.96|8143.22|8143.22|8159.45|8159.45|8135.31|8135.31|0
1583854500000|2020-03-10 15:35:00|8145.86|8145.86|8137.45|8137.45|8151.13|8151.13|8126.1|8126.1|0
1583854800000|2020-03-10 15:40:00|8137.85|8137.85|8183.36|8183.36|8183.36|8183.36|8130.34|8130.34|0
1583855100000|2020-03-10 15:45:00|8185.99|8185.99|8189.66|8189.66|8222.69|8222.69|8180.72|8180.72|0
1583855400000|2020-03-10 15:50:00|8192.3|8192.3|8154.84|8154.84|8198.38|8198.38|8139.02|8139.02|0
1583855700000|2020-03-10 15:55:00|8157.48|8157.48|8155.02|8155.02|8169.01|8169.01|8115.69|8115.69|0
1583856000000|2020-03-10 16:00:00|8157.66|8157.66|8179.29|8179.29|8194.93|8194.93|8157.66|8157.66|0
1583856300000|2020-03-10 16:05:00|8184.57|8184.57|8182.07|8182.07|8202.13|8202.13|8177.19|8177.19|0
1583856600000|2020-03-10 16:10:00|8187.34|8187.34|8208.79|8208.79|8216.71|8216.71|8185.51|8185.51|0
1583856900000|2020-03-10 16:15:00|8206.16|8206.16|8228.86|8228.86|8228.86|8228.86|8202.09|8202.09|0
1583857200000|2020-03-10 16:20:00|8226.23|8226.23|8168.54|8168.54|8226.23|8226.23|8151.91|8151.91|0
1583857500000|2020-03-10 16:25:00|8165.9|8165.9|8112.7|8112.7|8168.54|8168.54|8112.7|8112.7|0
1583914500000|2020-03-11 08:15:00|8223.71|8223.71|8209.49|8209.49|8241.14|8241.14|8201.58|8201.58|0
1583914800000|2020-03-11 08:20:00|8206.86|8206.86|8181.02|8181.02|8214.77|8214.77|8178.39|8178.39|0
1583915100000|2020-03-11 08:25:00|8175.75|8175.75|8156.13|8156.13|8179.87|8179.87|8153.5|8153.5|0
1583915400000|2020-03-11 08:30:00|8153.5|8153.5|8163.02|8163.02|8177.81|8177.81|8138.88|8138.88|0
1583915700000|2020-03-11 08:35:00|8160.38|8160.38|8136.47|8136.47|8170.93|8170.93|8104.82|8104.82|0
1583916000000|2020-03-11 08:40:00|8133.83|8133.83|8160.81|8160.81|8160.81|8160.81|8128.56|8128.56|0
1583916300000|2020-03-11 08:45:00|8163.45|8163.45|8158.42|8158.42|8179.27|8179.27|8152.9|8152.9|0
1583916600000|2020-03-11 08:50:00|8155.78|8155.78|8155.06|8155.06|8156.67|8156.67|8147.33|8147.33|0
1583916900000|2020-03-11 08:55:00|8152.42|8152.42|8159.92|8159.92|8193.19|8193.19|8142.28|8142.28|0
1583917200000|2020-03-11 09:00:00|8162.56|8162.56|8152.55|8152.55|8165.74|8165.74|8144.64|8144.64|0
1583917500000|2020-03-11 09:05:00|8155.19|8155.19|8152.37|8152.37|8160.46|8160.46|8147.1|8147.1|0
1583917800000|2020-03-11 09:10:00|8155.01|8155.01|8159.39|8159.39|8181.78|8181.78|8149.25|8149.25|0
1583918100000|2020-03-11 09:15:00|8156.76|8156.76|8164.67|8164.67|8164.67|8164.67|8143.57|8143.57|0
1583918400000|2020-03-11 09:20:00|8162.03|8162.03|8195.51|8195.51|8208.7|8208.7|8162.03|8162.03|0
1583918700000|2020-03-11 09:25:00|8198.15|8198.15|8228.59|8228.59|8233.86|8233.86|8197.75|8197.75|0
1583919000000|2020-03-11 09:30:00|8225.95|8225.95|8242|8242|8249.69|8249.69|8223.32|8223.32|0
1583919300000|2020-03-11 09:35:00|8239.37|8239.37|8207.95|8207.95|8239.37|8239.37|8207.72|8207.72|0
1583919600000|2020-03-11 09:40:00|8205.31|8205.31|8213.22|8213.22|8213.22|8213.22|8202.67|8202.67|0
1583919900000|2020-03-11 09:45:00|8210.58|8210.58|8209.52|8209.52|8218.49|8218.49|8204.25|8204.25|0
1583920200000|2020-03-11 09:50:00|8211.13|8211.13|8225.53|8225.53|8225.53|8225.53|8208.09|8208.09|0
1583920500000|2020-03-11 09:55:00|8222.89|8222.89|8230.98|8230.98|8241.53|8241.53|8222.89|8222.89|0
1583920800000|2020-03-11 10:00:00|8228.34|8228.34|8204.61|8204.61|8230.98|8230.98|8196.7|8196.7|0
1583921100000|2020-03-11 10:05:00|8201.97|8201.97|8180.87|8180.87|8207.25|8207.25|8180.87|8180.87|0
1583921400000|2020-03-11 10:10:00|8175.6|8175.6|8186.33|8186.33|8193.34|8193.34|8166.97|8166.97|0
1583921700000|2020-03-11 10:15:00|8188.97|8188.97|8213.42|8213.42|8216.06|8216.06|8188.97|8188.97|0
1583922000000|2020-03-11 10:20:00|8214.22|8214.22|8215.88|8215.88|8226.43|8226.43|8208.95|8208.95|0
1583922300000|2020-03-11 10:25:00|8213.24|8213.24|8182.22|8182.22|8213.24|8213.24|8176.95|8176.95|0
1583922600000|2020-03-11 10:30:00|8184.86|8184.86|8237.42|8237.42|8237.42|8237.42|8184.86|8184.86|0
1583922900000|2020-03-11 10:35:00|8232.15|8232.15|8192.55|8192.55|8237.42|8237.42|8192.55|8192.55|0
1583923200000|2020-03-11 10:40:00|8195.19|8195.19|8189.51|8189.51|8200.46|8200.46|8179.77|8179.77|0
1583923500000|2020-03-11 10:45:00|8192.15|8192.15|8205.51|8205.51|8216.06|8216.06|8186.87|8186.87|0
1583923800000|2020-03-11 10:50:00|8202.87|8202.87|8205.51|8205.51|8216.06|8216.06|8197.6|8197.6|0
1583924100000|2020-03-11 10:55:00|8208.15|8208.15|8192.32|8192.32|8216.06|8216.06|8192.32|8192.32|0
1583924400000|2020-03-11 11:00:00|8194.96|8194.96|8212.31|8212.31|8216.06|8216.06|8194.96|8194.96|0
1583924700000|2020-03-11 11:05:00|8217.58|8217.58|8186.16|8186.16|8217.58|8217.58|8178.25|8178.25|0
1583925000000|2020-03-11 11:10:00|8183.52|8183.52|8189.16|8189.16|8191.8|8191.8|8175.25|8175.25|0
1583925300000|2020-03-11 11:15:00|8186.52|8186.52|8181.02|8181.02|8199.88|8199.88|8181.02|8181.02|0
1583925600000|2020-03-11 11:20:00|8180.22|8180.22|8168.1|8168.1|8183.93|8183.93|8168.1|8168.1|0
1583925900000|2020-03-11 11:25:00|8165.47|8165.47|8175.47|8175.47|8178.11|8178.11|8164.93|8164.93|0
1583926200000|2020-03-11 11:30:00|8172.84|8172.84|8170.2|8170.2|8180.75|8180.75|8162.29|8162.29|0
1583926500000|2020-03-11 11:35:00|8167.56|8167.56|8172.84|8172.84|8175.47|8175.47|8159.25|8159.25|0
1583926800000|2020-03-11 11:40:00|8170.2|8170.2|8148.7|8148.7|8175.47|8175.47|8146.06|8146.06|0
1583927100000|2020-03-11 11:45:00|8146.06|8146.06|8145.26|8145.26|8148.7|8148.7|8134.71|8134.71|0
1583927400000|2020-03-11 11:50:00|8147.9|8147.9|8154.6|8154.6|8156.43|8156.43|8145.26|8145.26|0
1583927700000|2020-03-11 11:55:00|8151.97|8151.97|8149.19|8149.19|8156.3|8156.3|8143.07|8143.07|0
1583928000000|2020-03-11 12:00:00|8146.55|8146.55|8132.92|8132.92|8156.3|8156.3|8132.92|8132.92|0
1583928300000|2020-03-11 12:05:00|8135.56|8135.56|8122.37|8122.37|8143.47|8143.47|8117.1|8117.1|0
1583928600000|2020-03-11 12:10:00|8119.74|8119.74|8113.66|8113.66|8122.37|8122.37|8100.47|8100.47|0
1583928900000|2020-03-11 12:15:00|8111.02|8111.02|8094.8|8094.8|8111.02|8111.02|8084.25|8084.25|0
1583929200000|2020-03-11 12:20:00|8097.43|8097.43|8094.8|8094.8|8121.17|8121.17|8089.52|8089.52|0
1583929500000|2020-03-11 12:25:00|8097.43|8097.43|8108.61|8108.61|8116.52|8116.52|8097.43|8097.43|0
1583929800000|2020-03-11 12:30:00|8105.97|8105.97|8096.99|8096.99|8119.16|8119.16|8094.35|8094.35|0
1583930100000|2020-03-11 12:35:00|8094.35|8094.35|8086.66|8086.66|8104.9|8104.9|8084.03|8084.03|0
1583930400000|2020-03-11 12:40:00|8084.03|8084.03|8080.99|8080.99|8084.03|8084.03|8055.02|8055.02|0
1583930700000|2020-03-11 12:45:00|8083.63|8083.63|8086.26|8086.26|8102.09|8102.09|8075.71|8075.71|0
1583931000000|2020-03-11 12:50:00|8083.63|8083.63|8047.33|8047.33|8086.26|8086.26|8047.33|8047.33|0
1583931300000|2020-03-11 12:55:00|8049.97|8049.97|8061.6|8061.6|8063.16|8063.16|8049.97|8049.97|0
1583931600000|2020-03-11 13:00:00|8058.96|8058.96|8077.02|8077.02|8079.66|8079.66|8053.69|8053.69|0
1583931900000|2020-03-11 13:05:00|8074.38|8074.38|8072.78|8072.78|8074.38|8074.38|8056.95|8056.95|0
1583932200000|2020-03-11 13:10:00|8070.14|8070.14|8068.53|8068.53|8081.54|8081.54|8064.91|8064.91|0
1583932500000|2020-03-11 13:15:00|8071.17|8071.17|8064.46|8064.46|8076.44|8076.44|8064.46|8064.46|0
1583932800000|2020-03-11 13:20:00|8061.82|8061.82|8072.37|8072.37|8075.01|8075.01|8061.82|8061.82|0
1583933100000|2020-03-11 13:25:00|8077.65|8077.65|8101.67|8101.67|8104.3|8104.3|8077.65|8077.65|0
1583933400000|2020-03-11 13:30:00|8096.39|8096.39|8089.01|8089.01|8101.67|8101.67|8072.88|8072.88|0
1583933700000|2020-03-11 13:35:00|8081.1|8081.1|8065.19|8065.19|8098.84|8098.84|8062.55|8062.55|0
1583934000000|2020-03-11 13:40:00|8059.91|8059.91|8075.87|8075.87|8092.1|8092.1|8054.64|8054.64|0
1583934300000|2020-03-11 13:45:00|8073.24|8073.24|8078.33|8078.33|8088.88|8088.88|8065.32|8065.32|0
1583934600000|2020-03-11 13:50:00|8077.53|8077.53|8086.07|8086.07|8100.46|8100.46|8065.77|8065.77|0
1583934900000|2020-03-11 13:55:00|8088.7|8088.7|8130.32|8130.32|8135.59|8135.59|8080.61|8080.61|0
1583935200000|2020-03-11 14:00:00|8114.49|8114.49|8117.17|8117.17|8125.08|8125.08|8101.35|8101.35|0
1583935500000|2020-03-11 14:05:00|8125.08|8125.08|8132.64|8132.64|8140.73|8140.73|8109.08|8109.08|0
1583935800000|2020-03-11 14:10:00|8137.92|8137.92|8122.09|8122.09|8137.92|8137.92|8119.46|8119.46|0
1583936100000|2020-03-11 14:15:00|8119.46|8119.46|8107.29|8107.29|8122.09|8122.09|8094.11|8094.11|0
1583936400000|2020-03-11 14:20:00|8109.93|8109.93|8107.34|8107.34|8115.21|8115.21|8101.26|8101.26|0
1583936700000|2020-03-11 14:25:00|8108.14|8108.14|8081.9|8081.9|8112.56|8112.56|8081.9|8081.9|0
1583937000000|2020-03-11 14:30:00|8079.26|8079.26|8086.23|8086.23|8088.87|8088.87|8073.99|8073.99|0
1583937300000|2020-03-11 14:35:00|8080.96|8080.96|8080.56|8080.56|8091.11|8091.11|8072.65|8072.65|0
1583937600000|2020-03-11 14:40:00|8077.92|8077.92|8068.18|8068.18|8083.73|8083.73|8068.18|8068.18|0
1583937900000|2020-03-11 14:45:00|8067.82|8067.82|8022.08|8022.08|8082.74|8082.74|8016.81|8016.81|0
1583938200000|2020-03-11 14:50:00|8029.99|8029.99|8032.63|8032.63|8043.18|8043.18|8011.53|8011.53|0
1583938500000|2020-03-11 14:55:00|8033.35|8033.35|8043.9|8043.9|8059.72|8059.72|8033.35|8033.35|0
1583938800000|2020-03-11 15:00:00|8046.54|8046.54|8045.51|8045.51|8069.24|8069.24|8039.03|8039.03|0
1583939100000|2020-03-11 15:05:00|8048.14|8048.14|8050.06|8050.06|8053.1|8053.1|8036.47|8036.47|0
1583939400000|2020-03-11 15:10:00|8047.42|8047.42|8062.49|8062.49|8065.13|8065.13|8031.65|8031.65|0
1583939700000|2020-03-11 15:15:00|8059.85|8059.85|8041.39|8041.39|8065.13|8065.13|8038.76|8038.76|0
1583940000000|2020-03-11 15:20:00|8044.03|8044.03|8032.28|8032.28|8044.03|8044.03|8029.64|8029.64|0
1583940300000|2020-03-11 15:25:00|8034.91|8034.91|8017.61|8017.61|8037.19|8037.19|8017.61|8017.61|0
1583940600000|2020-03-11 15:30:00|8020.25|8020.25|8013.14|8013.14|8021.86|8021.86|8006.66|8006.66|0
1583940900000|2020-03-11 15:35:00|8010.5|8010.5|8027.93|8027.93|8027.93|8027.93|7999.96|7999.96|0
1583941200000|2020-03-11 15:40:00|8025.3|8025.3|8034.01|8034.01|8047.2|8047.2|8025.3|8025.3|0
1583941500000|2020-03-11 15:45:00|8030.97|8030.97|8048.23|8048.23|8048.23|8048.23|8024.9|8024.9|0
1583941800000|2020-03-11 15:50:00|8049.03|8049.03|8026.51|8026.51|8049.03|8049.03|8018.6|8018.6|0
1583942100000|2020-03-11 15:55:00|8021.23|8021.23|8001.91|8001.91|8021.23|8021.23|7991.82|7991.82|0
1583942400000|2020-03-11 16:00:00|7996.64|7996.64|8010.37|8010.37|8013.01|8013.01|7995.43|7995.43|0
1583942700000|2020-03-11 16:05:00|8013.01|8013.01|8015.64|8015.64|8018.68|8018.68|8005.1|8005.1|0
1583943000000|2020-03-11 16:10:00|8020.92|8020.92|8033.79|8033.79|8036.83|8036.83|8020.92|8020.92|0
1583943300000|2020-03-11 16:15:00|8031.15|8031.15|8015.15|8015.15|8033.79|8033.79|8015.15|8015.15|0
1583943600000|2020-03-11 16:20:00|8017.79|8017.79|7971.25|7971.25|8020.43|8020.43|7971.25|7971.25|0
1583943900000|2020-03-11 16:25:00|7973.89|7973.89|7946.1|7946.1|7976.09|7976.09|7942.03|7942.03|0
1584000900000|2020-03-12 08:15:00|7615.15|7615.15|7625.04|7625.04|7632.23|7632.23|7588.78|7588.78|0
1584001200000|2020-03-12 08:20:00|7632.95|7632.95|7617.62|7617.62|7640.46|7640.46|7616.72|7616.72|0
1584001500000|2020-03-12 08:25:00|7617.22|7617.22|7573.55|7573.55|7617.22|7617.22|7573.55|7573.55|0
1584001800000|2020-03-12 08:30:00|7573.95|7573.95|7561.75|7561.75|7601.53|7601.53|7561.75|7561.75|0
1584002100000|2020-03-12 08:35:00|7559.12|7559.12|7471.11|7471.11|7567.03|7567.03|7471.11|7471.11|0
1584002400000|2020-03-12 08:40:00|7473.75|7473.75|7451.2|7451.2|7481.66|7481.66|7449.97|7449.97|0
1584002700000|2020-03-12 08:45:00|7440.65|7440.65|7427.67|7427.67|7445.93|7445.93|7422.39|7422.39|0
1584003000000|2020-03-12 08:50:00|7428.87|7428.87|7472.69|7472.69|7472.69|7472.69|7409.81|7409.81|0
1584003300000|2020-03-12 08:55:00|7475.32|7475.32|7514.75|7514.75|7518.69|7518.69|7475.32|7475.32|0
1584003600000|2020-03-12 09:00:00|7509.48|7509.48|7526.6|7526.6|7529.24|7529.24|7505.81|7505.81|0
1584003900000|2020-03-12 09:05:00|7529.24|7529.24|7552.25|7552.25|7570.71|7570.71|7529.24|7529.24|0
1584004200000|2020-03-12 09:10:00|7549.61|7549.61|7557.93|7557.93|7567.67|7567.67|7538.26|7538.26|0
1584004500000|2020-03-12 09:15:00|7550.02|7550.02|7568.48|7568.48|7576.39|7576.39|7550.02|7550.02|0
1584004800000|2020-03-12 09:20:00|7571.11|7571.11|7594.62|7594.62|7595.02|7595.02|7560.56|7560.56|0
1584005100000|2020-03-12 09:25:00|7599.9|7599.9|7578.22|7578.22|7599.9|7599.9|7573.35|7573.35|0
1584005400000|2020-03-12 09:30:00|7580.86|7580.86|7600.52|7600.52|7603.16|7603.16|7572.95|7572.95|0
1584005700000|2020-03-12 09:35:00|7603.16|7603.16|7585.32|7585.32|7603.16|7603.16|7571.74|7571.74|0
1584006000000|2020-03-12 09:40:00|7587.96|7587.96|7600.52|7600.52|7600.52|7600.52|7582.69|7582.69|0
1584006300000|2020-03-12 09:45:00|7603.16|7603.16|7641.86|7641.86|7641.86|7641.86|7602.76|7602.76|0
1584006600000|2020-03-12 09:50:00|7642.66|7642.66|7650.17|7650.17|7653.61|7653.61|7621.16|7621.16|0
1584006900000|2020-03-12 09:55:00|7649.27|7649.27|7652|7652|7654.64|7654.64|7635.38|7635.38|0
1584007200000|2020-03-12 10:00:00|7651.6|7651.6|7642.49|7642.49|7651.6|7651.6|7633.14|7633.14|0
1584007500000|2020-03-12 10:05:00|7645.12|7645.12|7649.32|7649.32|7655.67|7655.67|7634.57|7634.57|0
1584007800000|2020-03-12 10:10:00|7646.68|7646.68|7658.66|7658.66|7669.61|7669.61|7646.68|7646.68|0
1584008100000|2020-03-12 10:15:00|7661.29|7661.29|7641.93|7641.93|7667.37|7667.37|7641.93|7641.93|0
1584008400000|2020-03-12 10:20:00|7636.66|7636.66|7616.19|7616.19|7636.66|7636.66|7607.25|7607.25|0
1584008700000|2020-03-12 10:25:00|7618.83|7618.83|7655.16|7655.16|7655.16|7655.16|7610.91|7610.91|0
1584009000000|2020-03-12 10:30:00|7655.56|7655.56|7665.03|7665.03|7665.08|7665.08|7646.85|7646.85|0
1584009300000|2020-03-12 10:35:00|7665.83|7665.83|7670.75|7670.75|7676.02|7676.02|7658.86|7658.86|0
1584009600000|2020-03-12 10:40:00|7668.11|7668.11|7672.98|7672.98|7681.7|7681.7|7662.84|7662.84|0
1584009900000|2020-03-12 10:45:00|7667.71|7667.71|7678.67|7678.67|7678.67|7678.67|7661.54|7661.54|0
1584010200000|2020-03-12 10:50:00|7676.03|7676.03|7679.87|7679.87|7683.94|7683.94|7670.76|7670.76|0
1584010500000|2020-03-12 10:55:00|7677.24|7677.24|7729.98|7729.98|7732.62|7732.62|7677.24|7677.24|0
1584010800000|2020-03-12 11:00:00|7727.34|7727.34|7729.41|7729.41|7739.15|7739.15|7717.65|7717.65|0
1584011100000|2020-03-12 11:05:00|7721.5|7721.5|7708.71|7708.71|7721.5|7721.5|7700|7700|0
1584011400000|2020-03-12 11:10:00|7700.8|7700.8|7692.89|7692.89|7703.44|7703.44|7692.89|7692.89|0
1584011700000|2020-03-12 11:15:00|7687.61|7687.61|7678.9|7678.9|7696.33|7696.33|7678.9|7678.9|0
1584012000000|2020-03-12 11:20:00|7681.54|7681.54|7674.43|7674.43|7682.34|7682.34|7670.99|7670.99|0
1584012300000|2020-03-12 11:25:00|7671.79|7671.79|7650.6|7650.6|7671.79|7671.79|7647.96|7647.96|0
1584012600000|2020-03-12 11:30:00|7653.24|7653.24|7664.99|7664.99|7667.63|7667.63|7653.24|7653.24|0
1584012900000|2020-03-12 11:35:00|7662.36|7662.36|7642.86|7642.86|7667.45|7667.45|7642.86|7642.86|0
1584013200000|2020-03-12 11:40:00|7634.95|7634.95|7616.72|7616.72|7634.95|7634.95|7616.72|7616.72|0
1584013500000|2020-03-12 11:45:00|7619.35|7619.35|7612.47|7612.47|7627.26|7627.26|7612.47|7612.47|0
1584013800000|2020-03-12 11:50:00|7607.2|7607.2|7608.41|7608.41|7611.85|7611.85|7601.12|7601.12|0
1584014100000|2020-03-12 11:55:00|7608.81|7608.81|7611.45|7611.45|7619.36|7619.36|7603.94|7603.94|0
1584014400000|2020-03-12 12:00:00|7610.24|7610.24|7597.66|7597.66|7613.48|7613.48|7589.14|7589.14|0
1584014700000|2020-03-12 12:05:00|7600.29|7600.29|7578.69|7578.69|7600.59|7600.59|7565.5|7565.5|0
1584015000000|2020-03-12 12:10:00|7573.42|7573.42|7583.16|7583.16|7591.88|7591.88|7572.61|7572.61|0
1584015300000|2020-03-12 12:15:00|7577.89|7577.89|7591.07|7591.07|7596.35|7596.35|7577.89|7577.89|0
1584015600000|2020-03-12 12:20:00|7588.44|7588.44|7570.06|7570.06|7588.44|7588.44|7568.23|7568.23|0
1584015900000|2020-03-12 12:25:00|7564.79|7564.79|7557.68|7557.68|7594.6|7594.6|7555.04|7555.04|0
1584016200000|2020-03-12 12:30:00|7557.28|7557.28|7541.86|7541.86|7565.59|7565.59|7533.95|7533.95|0
1584016500000|2020-03-12 12:35:00|7541.68|7541.68|7528.49|7528.49|7541.68|7541.68|7520.58|7520.58|0
1584016800000|2020-03-12 12:40:00|7525.85|7525.85|7551.93|7551.93|7560.14|7560.14|7525.85|7525.85|0
1584017100000|2020-03-12 12:45:00|7559.84|7559.84|7478.92|7478.92|7559.84|7559.84|7466.36|7466.36|0
1584017400000|2020-03-12 12:50:00|7476.28|7476.28|7458.27|7458.27|7478.34|7478.34|7423.99|7423.99|0
1584017700000|2020-03-12 12:55:00|7463.55|7463.55|7483.1|7483.1|7483.46|7483.46|7456.86|7456.86|0
1584018000000|2020-03-12 13:00:00|7475.19|7475.19|7460.2|7460.2|7486.97|7486.97|7441.74|7441.74|0
1584018300000|2020-03-12 13:05:00|7454.92|7454.92|7467.88|7467.88|7481.07|7481.07|7441.74|7441.74|0
1584018600000|2020-03-12 13:10:00|7465.25|7465.25|7444.15|7444.15|7475.79|7475.79|7433.6|7433.6|0
1584018900000|2020-03-12 13:15:00|7449.42|7449.42|7447.16|7447.16|7460.57|7460.57|7444.52|7444.52|0
1584019200000|2020-03-12 13:20:00|7444.52|7444.52|7425.89|7425.89|7452.44|7452.44|7425.89|7425.89|0
1584019500000|2020-03-12 13:25:00|7420.61|7420.61|7400.64|7400.64|7428.53|7428.53|7399.34|7399.34|0
1584019800000|2020-03-12 13:30:00|7405.92|7405.92|7360.32|7360.32|7405.92|7405.92|7360.32|7360.32|0
1584020100000|2020-03-12 13:35:00|7347.14|7347.14|7305.83|7305.83|7349.77|7349.77|7292.65|7292.65|0
1584020400000|2020-03-12 13:40:00|7311.11|7311.11|7245.99|7245.99|7311.11|7311.11|7245.99|7245.99|0
1584020700000|2020-03-12 13:45:00|7238.08|7238.08|7288.37|7288.37|7293.65|7293.65|7230.17|7230.17|0
1584021000000|2020-03-12 13:50:00|7304.2|7304.2|7299.72|7299.72|7349|7349|7239.5|7239.5|0
1584021300000|2020-03-12 13:55:00|7312.91|7312.91|7351.1|7351.1|7359.22|7359.22|7312.51|7312.51|0
1584021600000|2020-03-12 14:00:00|7348.47|7348.47|7261.87|7261.87|7348.47|7348.47|7253.95|7253.95|0
1584021900000|2020-03-12 14:05:00|7264.5|7264.5|7315.54|7315.54|7315.54|7315.54|7255.79|7255.79|0
1584022200000|2020-03-12 14:10:00|7320.81|7320.81|7326.26|7326.26|7348.17|7348.17|7311.67|7311.67|0
1584022500000|2020-03-12 14:15:00|7328.9|7328.9|7283.89|7283.89|7339.45|7339.45|7268.07|7268.07|0
1584022800000|2020-03-12 14:20:00|7281.26|7281.26|7273.14|7273.14|7300.52|7300.52|7254.68|7254.68|0
1584023100000|2020-03-12 14:25:00|7270.51|7270.51|7293.58|7293.58|7321.48|7321.48|7270.51|7270.51|0
1584023400000|2020-03-12 14:30:00|7296.22|7296.22|7305.14|7305.14|7331.51|7331.51|7288.11|7288.11|0
1584023700000|2020-03-12 14:35:00|7302.5|7302.5|7326.6|7326.6|7337.14|7337.14|7291.55|7291.55|0
1584024000000|2020-03-12 14:40:00|7323.96|7323.96|7326.62|7326.62|7358.87|7358.87|7323.96|7323.96|0
1584024300000|2020-03-12 14:45:00|7329.25|7329.25|7336.25|7336.25|7341.53|7341.53|7305.59|7305.59|0
1584024600000|2020-03-12 14:50:00|7338.89|7338.89|7321.86|7321.86|7340.92|7340.92|7319.42|7319.42|0
1584024900000|2020-03-12 14:55:00|7324.5|7324.5|7378.59|7378.59|7390.08|7390.08|7321.86|7321.86|0
1584025200000|2020-03-12 15:00:00|7375.95|7375.95|7343.7|7343.7|7386.3|7386.3|7343.7|7343.7|0
1584025500000|2020-03-12 15:05:00|7341.06|7341.06|7337.62|7337.62|7351.61|7351.61|7326.87|7326.87|0
1584025800000|2020-03-12 15:10:00|7334.98|7334.98|7300.99|7300.99|7342.7|7342.7|7298.35|7298.35|0
1584026100000|2020-03-12 15:15:00|7308.9|7308.9|7293.7|7293.7|7331.2|7331.2|7293.7|7293.7|0
1584026400000|2020-03-12 15:20:00|7293.9|7293.9|7328.7|7328.7|7331.34|7331.34|7291.27|7291.27|0
1584026700000|2020-03-12 15:25:00|7326.06|7326.06|7297.75|7297.75|7326.06|7326.06|7297.75|7297.75|0
1584027000000|2020-03-12 15:30:00|7297.93|7297.93|7268.94|7268.94|7300.56|7300.56|7266.3|7266.3|0
1584027300000|2020-03-12 15:35:00|7271.57|7271.57|7207.68|7207.68|7284.96|7284.96|7196.93|7196.93|0
1584027600000|2020-03-12 15:40:00|7205.04|7205.04|7151.52|7151.52|7205.04|7205.04|7151.52|7151.52|0
1584027900000|2020-03-12 15:45:00|7154.16|7154.16|7106.71|7106.71|7159.43|7159.43|7099|7099|0
1584028200000|2020-03-12 15:50:00|7106.51|7106.51|7101.01|7101.01|7106.51|7106.51|7068.58|7068.58|0
1584028500000|2020-03-12 15:55:00|7101.42|7101.42|7121.94|7121.94|7145.54|7145.54|7093.5|7093.5|0
1584028800000|2020-03-12 16:00:00|7114.03|7114.03|7138.73|7138.73|7145.16|7145.16|7099.64|7099.64|0
1584029100000|2020-03-12 16:05:00|7141.36|7141.36|7154.02|7154.02|7169.14|7169.14|7135.69|7135.69|0
1584029400000|2020-03-12 16:10:00|7151.38|7151.38|7161.49|7161.49|7167.61|7167.61|7138.99|7138.99|0
1584029700000|2020-03-12 16:15:00|7164.13|7164.13|7138.73|7138.73|7185.99|7185.99|7136.09|7136.09|0
1584030000000|2020-03-12 16:20:00|7136.09|7136.09|7124.31|7124.31|7144.72|7144.72|7124.31|7124.31|0
1584030300000|2020-03-12 16:25:00|7123.59|7123.59|7128.58|7128.58|7135.24|7135.24|7088.75|7088.75|0
1584087300000|2020-03-13 08:15:00|7329.19|7329.19|7192.54|7192.54|7329.19|7329.19|7186.64|7186.64|0
1584087600000|2020-03-13 08:20:00|7197.81|7197.81|7213.81|7213.81|7221.32|7221.32|7185.4|7185.4|0
1584087900000|2020-03-13 08:25:00|7216.45|7216.45|7214.84|7214.84|7240.99|7240.99|7196.38|7196.38|0
1584088200000|2020-03-13 08:30:00|7204.29|7204.29|7234.44|7234.44|7238.3|7238.3|7190.91|7190.91|0
1584088500000|2020-03-13 08:35:00|7229.16|7229.16|7144.77|7144.77|7231.8|7231.8|7142.13|7142.13|0
1584088800000|2020-03-13 08:40:00|7147.41|7147.41|7199.03|7199.03|7206.94|7206.94|7144.77|7144.77|0
1584089100000|2020-03-13 08:45:00|7196.39|7196.39|7171.23|7171.23|7196.39|7196.39|7155.2|7155.2|0
1584089400000|2020-03-13 08:50:00|7179.14|7179.14|7212.19|7212.19|7233.29|7233.29|7179.14|7179.14|0
1584089700000|2020-03-13 08:55:00|7217.47|7217.47|7210.78|7210.78|7224.77|7224.77|7196.04|7196.04|0
1584090000000|2020-03-13 09:00:00|7205.51|7205.51|7207.7|7207.7|7231.68|7231.68|7196.8|7196.8|0
1584090300000|2020-03-13 09:05:00|7210.34|7210.34|7236.49|7236.49|7238.52|7238.52|7205.07|7205.07|0
1584090600000|2020-03-13 09:10:00|7239.12|7239.12|7243.17|7243.17|7264.27|7264.27|7228.58|7228.58|0
1584090900000|2020-03-13 09:15:00|7245.81|7245.81|7257.96|7257.96|7271.15|7271.15|7245.81|7245.81|0
1584091200000|2020-03-13 09:20:00|7255.32|7255.32|7285.94|7285.94|7288.58|7288.58|7255.32|7255.32|0
1584091500000|2020-03-13 09:25:00|7288.58|7288.58|7274.86|7274.86|7288.58|7288.58|7257.94|7257.94|0
1584091800000|2020-03-13 09:30:00|7277.5|7277.5|7269.26|7269.26|7280.13|7280.13|7253.44|7253.44|0
1584092100000|2020-03-13 09:35:00|7271.9|7271.9|7268.96|7268.96|7297.44|7297.44|7258.71|7258.71|0
1584092400000|2020-03-13 09:40:00|7266.32|7266.32|7256.58|7256.58|7271.6|7271.6|7237.91|7237.91|0
1584092700000|2020-03-13 09:45:00|7253.94|7253.94|7266.52|7266.52|7266.52|7266.52|7237.51|7237.51|0
1584093000000|2020-03-13 09:50:00|7263.88|7263.88|7274.43|7274.43|7292.89|7292.89|7263.88|7263.88|0
1584093300000|2020-03-13 09:55:00|7276.44|7276.44|7267.73|7267.73|7308.29|7308.29|7265.09|7265.09|0
1584093600000|2020-03-13 10:00:00|7270.36|7270.36|7284.15|7284.15|7296.51|7296.51|7270.36|7270.36|0
1584093900000|2020-03-13 10:05:00|7281.52|7281.52|7310.12|7310.12|7318.04|7318.04|7267.93|7267.93|0
1584094200000|2020-03-13 10:10:00|7315.4|7315.4|7359.58|7359.58|7367.49|7367.49|7315.4|7315.4|0
1584094500000|2020-03-13 10:15:00|7364.85|7364.85|7374.6|7374.6|7377.23|7377.23|7344.38|7344.38|0
1584094800000|2020-03-13 10:20:00|7377.23|7377.23|7390.74|7390.74|7403|7403|7377.23|7377.23|0
1584095100000|2020-03-13 10:25:00|7388.1|7388.1|7368.67|7368.67|7393.78|7393.78|7365.85|7365.85|0
1584095400000|2020-03-13 10:30:00|7373.94|7373.94|7381.45|7381.45|7392|7392|7368.67|7368.67|0
1584095700000|2020-03-13 10:35:00|7378.81|7378.81|7401.74|7401.74|7401.74|7401.74|7378.81|7378.81|0
1584096000000|2020-03-13 10:40:00|7402.35|7402.35|7423.85|7423.85|7439.67|7439.67|7401.34|7401.34|0
1584096300000|2020-03-13 10:45:00|7415.93|7415.93|7423.64|7423.64|7428.92|7428.92|7415.73|7415.73|0
1584096600000|2020-03-13 10:50:00|7426.28|7426.28|7434.6|7434.6|7434.6|7434.6|7423.85|7423.85|0
1584096900000|2020-03-13 10:55:00|7429.32|7429.32|7416.71|7416.71|7433.36|7433.36|7416.71|7416.71|0
1584097200000|2020-03-13 11:00:00|7414.08|7414.08|7446.54|7446.54|7446.54|7446.54|7410.42|7410.42|0
1584097500000|2020-03-13 11:05:00|7454.45|7454.45|7485.67|7485.67|7485.67|7485.67|7447.34|7447.34|0
1584097800000|2020-03-13 11:10:00|7483.03|7483.03|7542.43|7542.43|7545.07|7545.07|7479.99|7479.99|0
1584098100000|2020-03-13 11:15:00|7547.71|7547.71|7583.2|7583.2|7615.24|7615.24|7542.43|7542.43|0
1584098400000|2020-03-13 11:20:00|7585.83|7585.83|7506.94|7506.94|7585.83|7585.83|7504.3|7504.3|0
1584098700000|2020-03-13 11:25:00|7504.3|7504.3|7521.33|7521.33|7528.04|7528.04|7499.03|7499.03|0
1584099000000|2020-03-13 11:30:00|7526.61|7526.61|7585.03|7585.03|7585.03|7585.03|7526.61|7526.61|0
1584099300000|2020-03-13 11:35:00|7592.94|7592.94|7562.73|7562.73|7592.94|7592.94|7549.54|7549.54|0
1584099600000|2020-03-13 11:40:00|7570.64|7570.64|7589.05|7589.05|7610.55|7610.55|7568.18|7568.18|0
1584099900000|2020-03-13 11:45:00|7591.68|7591.68|7547.88|7547.88|7607.51|7607.51|7537.33|7537.33|0
1584100200000|2020-03-13 11:50:00|7553.16|7553.16|7558.83|7558.83|7570.18|7570.18|7545.65|7545.65|0
1584100500000|2020-03-13 11:55:00|7561.47|7561.47|7548.51|7548.51|7569.38|7569.38|7540.77|7540.77|0
1584100800000|2020-03-13 12:00:00|7530.05|7530.05|7561.45|7561.45|7572|7572|7527.64|7527.64|0
1584101100000|2020-03-13 12:05:00|7574.63|7574.63|7616.83|7616.83|7619.47|7619.47|7569.36|7569.36|0
1584101400000|2020-03-13 12:10:00|7619.47|7619.47|7651.11|7651.11|7653.75|7653.75|7619.47|7619.47|0
1584101700000|2020-03-13 12:15:00|7653.75|7653.75|7669.57|7669.57|7680.12|7680.12|7651.11|7651.11|0
1584102000000|2020-03-13 12:20:00|7666.94|7666.94|7740.68|7740.68|7744.75|7744.75|7661.66|7661.66|0
1584102300000|2020-03-13 12:25:00|7743.31|7743.31|7790.56|7790.56|7790.56|7790.56|7737.01|7737.01|0
1584102600000|2020-03-13 12:30:00|7795.83|7795.83|7808.62|7808.62|7830.52|7830.52|7790.56|7790.56|0
1584102900000|2020-03-13 12:35:00|7811.25|7811.25|7770.32|7770.32|7811.25|7811.25|7759.77|7759.77|0
1584103200000|2020-03-13 12:40:00|7769.91|7769.91|7773.35|7773.35|7787.75|7787.75|7750.65|7750.65|0
1584103500000|2020-03-13 12:45:00|7770.72|7770.72|7727.54|7727.54|7775.99|7775.99|7724.91|7724.91|0
1584103800000|2020-03-13 12:50:00|7730.18|7730.18|7713.95|7713.95|7742.34|7742.34|7706.04|7706.04|0
1584104100000|2020-03-13 12:55:00|7716.59|7716.59|7750.88|7750.88|7753.51|7753.51|7703.41|7703.41|0
1584104400000|2020-03-13 13:00:00|7745.6|7745.6|7693.71|7693.71|7760.22|7760.22|7691.07|7691.07|0
1584104700000|2020-03-13 13:05:00|7691.07|7691.07|7646.29|7646.29|7691.07|7691.07|7614.65|7614.65|0
1584105000000|2020-03-13 13:10:00|7643.66|7643.66|7691.3|7691.3|7704.49|7704.49|7641.02|7641.02|0
1584105300000|2020-03-13 13:15:00|7678.11|7678.11|7644.46|7644.46|7685.62|7685.62|7641.82|7641.82|0
1584105600000|2020-03-13 13:20:00|7652.37|7652.37|7581|7581|7653.39|7653.39|7580.8|7580.8|0
1584105900000|2020-03-13 13:25:00|7570.45|7570.45|7622.6|7622.6|7627.87|7627.87|7570.45|7570.45|0
1584106200000|2020-03-13 13:30:00|7638.42|7638.42|7555.26|7555.26|7648.97|7648.97|7552.62|7552.62|0
1584106500000|2020-03-13 13:35:00|7547.35|7547.35|7520.99|7520.99|7564.79|7564.79|7518.95|7518.95|0
1584106800000|2020-03-13 13:40:00|7510.44|7510.44|7513.36|7513.36|7520.99|7520.99|7458.35|7458.35|0
1584107100000|2020-03-13 13:45:00|7515.99|7515.99|7536.66|7536.66|7551.28|7551.28|7505.45|7505.45|0
1584107400000|2020-03-13 13:50:00|7531.39|7531.39|7531.32|7531.32|7548.85|7548.85|7508.68|7508.68|0
1584107700000|2020-03-13 13:55:00|7530.24|7530.24|7515.4|7515.4|7540.79|7540.79|7494.78|7494.78|0
1584108000000|2020-03-13 14:00:00|7515|7515|7556.17|7556.17|7566.72|7566.72|7494.5|7494.5|0
1584108300000|2020-03-13 14:05:00|7550.9|7550.9|7526.41|7526.41|7556.42|7556.42|7516.79|7516.79|0
1584108600000|2020-03-13 14:10:00|7531.68|7531.68|7531.51|7531.51|7551.98|7551.98|7517.09|7517.09|0
1584108900000|2020-03-13 14:15:00|7528.87|7528.87|7565.14|7565.14|7580.76|7580.76|7523.6|7523.6|0
1584109200000|2020-03-13 14:20:00|7570.42|7570.42|7560.6|7560.6|7587.81|7587.81|7544.04|7544.04|0
1584109500000|2020-03-13 14:25:00|7550.06|7550.06|7520.44|7520.44|7572.96|7572.96|7501.98|7501.98|0
1584109800000|2020-03-13 14:30:00|7523.08|7523.08|7457.58|7457.58|7523.08|7523.08|7457.58|7457.58|0
1584110100000|2020-03-13 14:35:00|7460.21|7460.21|7430.2|7430.2|7473.6|7473.6|7430.2|7430.2|0
1584110400000|2020-03-13 14:40:00|7422.29|7422.29|7460.24|7460.24|7473.42|7473.42|7417.01|7417.01|0
1584110700000|2020-03-13 14:45:00|7462.87|7462.87|7488.24|7488.24|7495.12|7495.12|7454.96|7454.96|0
1584111000000|2020-03-13 14:50:00|7490.88|7490.88|7458.65|7458.65|7498.79|7498.79|7451.14|7451.14|0
1584111300000|2020-03-13 14:55:00|7463.93|7463.93|7407.25|7407.25|7466.57|7466.57|7386.55|7386.55|0
1584111600000|2020-03-13 15:00:00|7412.52|7412.52|7429.57|7429.57|7461.23|7461.23|7409.48|7409.48|0
1584111900000|2020-03-13 15:05:00|7426.93|7426.93|7427.53|7427.53|7434.04|7434.04|7412.34|7412.34|0
1584112200000|2020-03-13 15:10:00|7424.89|7424.89|7426.5|7426.5|7444.56|7444.56|7394.88|7394.88|0
1584112500000|2020-03-13 15:15:00|7434.41|7434.41|7415.55|7415.55|7434.41|7434.41|7396.69|7396.69|0
1584112800000|2020-03-13 15:20:00|7423.46|7423.46|7383.93|7383.93|7434.01|7434.01|7381.29|7381.29|0
1584113100000|2020-03-13 15:25:00|7386.57|7386.57|7318.79|7318.79|7386.57|7386.57|7318.79|7318.79|0
1584113400000|2020-03-13 15:30:00|7321.42|7321.42|7284.11|7284.11|7340.29|7340.29|7276.2|7276.2|0
1584113700000|2020-03-13 15:35:00|7281.48|7281.48|7303|7303|7308.05|7308.05|7273.99|7273.99|0
1584114000000|2020-03-13 15:40:00|7304.01|7304.01|7284.92|7284.92|7317.59|7317.59|7284.92|7284.92|0
1584114300000|2020-03-13 15:45:00|7284.11|7284.11|7282.02|7282.02|7293.44|7293.44|7270.74|7270.74|0
1584114600000|2020-03-13 15:50:00|7284.65|7284.65|7326.84|7326.84|7331.53|7331.53|7279.38|7279.38|0
1584114900000|2020-03-13 15:55:00|7334.75|7334.75|7393.57|7393.57|7446.29|7446.29|7334.75|7334.75|0
1584115200000|2020-03-13 16:00:00|7401.48|7401.48|7357.62|7357.62|7406.76|7406.76|7339.9|7339.9|0
1584115500000|2020-03-13 16:05:00|7362.89|7362.89|7377.99|7377.99|7397.85|7397.85|7347.92|7347.92|0
1584115800000|2020-03-13 16:10:00|7367.44|7367.44|7345.56|7345.56|7384.29|7384.29|7329.33|7329.33|0
1584116100000|2020-03-13 16:15:00|7342.92|7342.92|7323.43|7323.43|7368.66|7368.66|7315.92|7315.92|0
1584116400000|2020-03-13 16:20:00|7326.07|7326.07|7315.18|7315.18|7353.69|7353.69|7310.31|7310.31|0
1584116700000|2020-03-13 16:25:00|7309.91|7309.91|7292.56|7292.56|7320.54|7320.54|7280.89|7280.89|0
1584346500000|2020-03-16 08:15:00|7027.71|7027.71|6973.71|6973.71|7032.98|7032.98|6971.07|6971.07|0
1584346800000|2020-03-16 08:20:00|6976.34|6976.34|6943.29|6943.29|6978.98|6978.98|6936.46|6936.46|0
1584347100000|2020-03-16 08:25:00|6940.65|6940.65|6792.45|6792.45|6940.65|6940.65|6792.45|6792.45|0
1584347400000|2020-03-16 08:30:00|6787.17|6787.17|6809.1|6809.1|6866.29|6866.29|6781.9|6781.9|0
1584347700000|2020-03-16 08:35:00|6811.74|6811.74|6787.06|6787.06|6814.37|6814.37|6718.5|6718.5|0
1584348000000|2020-03-16 08:40:00|6776.52|6776.52|6817.51|6817.51|6817.51|6817.51|6767.4|6767.4|0
1584348300000|2020-03-16 08:45:00|6814.87|6814.87|6809.14|6809.14|6837.31|6837.31|6803.03|6803.03|0
1584348600000|2020-03-16 08:50:00|6803.86|6803.86|6816|6816|6831.04|6831.04|6781.36|6781.36|0
1584348900000|2020-03-16 08:55:00|6818.63|6818.63|6846.21|6846.21|6882.73|6882.73|6808.09|6808.09|0
1584349200000|2020-03-16 09:00:00|6851.49|6851.49|6813.66|6813.66|6870.45|6870.45|6813.66|6813.66|0
1584349500000|2020-03-16 09:05:00|6811.02|6811.02|6823.78|6823.78|6826.42|6826.42|6789.73|6789.73|0
1584349800000|2020-03-16 09:10:00|6826.42|6826.42|6874.07|6874.07|6874.07|6874.07|6810.6|6810.6|0
1584350100000|2020-03-16 09:15:00|6879.34|6879.34|6866.98|6866.98|6879.94|6879.94|6851.96|6851.96|0
1584350400000|2020-03-16 09:20:00|6872.26|6872.26|6872.23|6872.23|6901.04|6901.04|6866.98|6866.98|0
1584350700000|2020-03-16 09:25:00|6877.51|6877.51|6902.2|6902.2|6914.2|6914.2|6869.57|6869.57|0
1584351000000|2020-03-16 09:30:00|6904.84|6904.84|6847.27|6847.27|6904.84|6904.84|6842|6842|0
1584351300000|2020-03-16 09:35:00|6849.91|6849.91|6833.88|6833.88|6860.26|6860.26|6833.88|6833.88|0
1584351600000|2020-03-16 09:40:00|6831.25|6831.25|6825.55|6825.55|6841.04|6841.04|6820.74|6820.74|0
1584351900000|2020-03-16 09:45:00|6828.18|6828.18|6850.08|6850.08|6878.67|6878.67|6828.18|6828.18|0
1584352200000|2020-03-16 09:50:00|6847.45|6847.45|6834.26|6834.26|6852.72|6852.72|6831.62|6831.62|0
1584352500000|2020-03-16 09:55:00|6836.9|6836.9|6859.76|6859.76|6860.12|6860.12|6831.14|6831.14|0
1584352800000|2020-03-16 10:00:00|6857.12|6857.12|6864.01|6864.01|6869.23|6869.23|6841.3|6841.3|0
1584353100000|2020-03-16 10:05:00|6869.28|6869.28|6823.84|6823.84|6874.76|6874.76|6807.94|6807.94|0
1584353400000|2020-03-16 10:10:00|6826.47|6826.47|6816.12|6816.12|6851.82|6851.82|6810.85|6810.85|0
1584353700000|2020-03-16 10:15:00|6813.49|6813.49|6825.49|6825.49|6825.49|6825.49|6795.05|6795.05|0
1584354000000|2020-03-16 10:20:00|6828.1|6828.1|6803.51|6803.51|6849.2|6849.2|6798.96|6798.96|0
1584354300000|2020-03-16 10:25:00|6806.15|6806.15|6777.77|6777.77|6806.15|6806.15|6772.69|6772.69|0
1584354600000|2020-03-16 10:30:00|6772.49|6772.49|6791.69|6791.69|6799.6|6799.6|6772.49|6772.49|0
1584354900000|2020-03-16 10:35:00|6786.41|6786.41|6798.34|6798.34|6809.09|6809.09|6785.33|6785.33|0
1584355200000|2020-03-16 10:40:00|6793.07|6793.07|6762.49|6762.49|6793.07|6793.07|6748.71|6748.71|0
1584355500000|2020-03-16 10:45:00|6761.89|6761.89|6767.34|6767.34|6772.62|6772.62|6753.38|6753.38|0
1584355800000|2020-03-16 10:50:00|6766.54|6766.54|6786.41|6786.41|6786.41|6786.41|6755.59|6755.59|0
1584356100000|2020-03-16 10:55:00|6786.61|6786.61|6789.44|6789.44|6796.75|6796.75|6780.93|6780.93|0
1584356400000|2020-03-16 11:00:00|6797.36|6797.36|6804.24|6804.24|6818.03|6818.03|6797.36|6797.36|0
1584356700000|2020-03-16 11:05:00|6798.96|6798.96|6823.9|6823.9|6823.9|6823.9|6791.05|6791.05|0
1584357000000|2020-03-16 11:10:00|6829.18|6829.18|6810.94|6810.94|6829.18|6829.18|6801.8|6801.8|0
1584357300000|2020-03-16 11:15:00|6810.76|6810.76|6858.64|6858.64|6863.91|6863.91|6810.76|6810.76|0
1584357600000|2020-03-16 11:20:00|6856|6856|6878.33|6878.33|6878.33|6878.33|6852.36|6852.36|0
1584357900000|2020-03-16 11:25:00|6875.69|6875.69|6863.53|6863.53|6877.93|6877.93|6855.62|6855.62|0
1584358200000|2020-03-16 11:30:00|6858.26|6858.26|6851.75|6851.75|6864.94|6864.94|6843.64|6843.64|0
1584358500000|2020-03-16 11:35:00|6851.95|6851.95|6839.97|6839.97|6851.95|6851.95|6835.3|6835.3|0
1584358800000|2020-03-16 11:40:00|6839.17|6839.17|6843.47|6843.47|6843.47|6843.47|6820.71|6820.71|0
1584359100000|2020-03-16 11:45:00|6846.11|6846.11|6840.86|6840.86|6846.31|6846.31|6830.49|6830.49|0
1584359400000|2020-03-16 11:50:00|6843.49|6843.49|6840.88|6840.88|6856.68|6856.68|6834.58|6834.58|0
1584359700000|2020-03-16 11:55:00|6840.7|6840.7|6827.42|6827.42|6842.77|6842.77|6820.04|6820.04|0
1584360000000|2020-03-16 12:00:00|6825.44|6825.44|6871.46|6871.46|6897.99|6897.99|6825.44|6825.44|0
1584360300000|2020-03-16 12:05:00|6876.74|6876.74|6853.58|6853.58|6883.62|6883.62|6853.58|6853.58|0
1584360600000|2020-03-16 12:10:00|6858.85|6858.85|6865.61|6865.61|6871.44|6871.44|6853.58|6853.58|0
1584360900000|2020-03-16 12:15:00|6866.42|6866.42|6904.72|6904.72|6904.72|6904.72|6866.42|6866.42|0
1584361200000|2020-03-16 12:20:00|6907.36|6907.36|6923.1|6923.1|6923.1|6923.1|6902.08|6902.08|0
1584361500000|2020-03-16 12:25:00|6917.83|6917.83|6945.31|6945.31|6945.31|6945.31|6912.55|6912.55|0
1584361800000|2020-03-16 12:30:00|6947.94|6947.94|6956.48|6956.48|6966.2|6966.2|6938.42|6938.42|0
1584362100000|2020-03-16 12:35:00|6957.38|6957.38|6947.44|6947.44|6960.02|6960.02|6933.65|6933.65|0
1584362400000|2020-03-16 12:40:00|6950.07|6950.07|6943.8|6943.8|6955.35|6955.35|6930.61|6930.61|0
1584362700000|2020-03-16 12:45:00|6941.16|6941.16|6962.08|6962.08|6962.08|6962.08|6909.96|6909.96|0
1584363000000|2020-03-16 12:50:00|6967.35|6967.35|6952.34|6952.34|6986.42|6986.42|6952.13|6952.13|0
1584363300000|2020-03-16 12:55:00|6949.7|6949.7|6948.87|6948.87|6976.25|6976.25|6942.59|6942.59|0
1584363600000|2020-03-16 13:00:00|6951.51|6951.51|6905.31|6905.31|6951.51|6951.51|6905.31|6905.31|0
1584363900000|2020-03-16 13:05:00|6902.67|6902.67|6913.8|6913.8|6919.07|6919.07|6884.21|6884.21|0
1584364200000|2020-03-16 13:10:00|6913.6|6913.6|6921.74|6921.74|6924.37|6924.37|6900.44|6900.44|0
1584364500000|2020-03-16 13:15:00|6919.1|6919.1|6900.72|6900.72|6921.74|6921.74|6884.9|6884.9|0
1584364800000|2020-03-16 13:20:00|6903.36|6903.36|6927.47|6927.47|6940.25|6940.25|6898.08|6898.08|0
1584365100000|2020-03-16 13:25:00|6930.11|6930.11|6892.78|6892.78|6930.11|6930.11|6887.31|6887.31|0
1584365400000|2020-03-16 13:30:00|6887.51|6887.51|6888.94|6888.94|6890.15|6890.15|6855.89|6855.89|0
1584365700000|2020-03-16 13:35:00|6886.3|6886.3|6821.24|6821.24|6889.14|6889.14|6821.24|6821.24|0
1584366000000|2020-03-16 13:40:00|6823.88|6823.88|6808.66|6808.66|6826.52|6826.52|6794.87|6794.87|0
1584366300000|2020-03-16 13:45:00|6803.39|6803.39|6846.79|6846.79|6858.54|6858.54|6799.54|6799.54|0
1584366600000|2020-03-16 13:50:00|6844.15|6844.15|6888.9|6888.9|6891.54|6891.54|6841.51|6841.51|0
1584366900000|2020-03-16 13:55:00|6894.17|6894.17|6884.65|6884.65|6926.62|6926.62|6879.38|6879.38|0
1584367200000|2020-03-16 14:00:00|6882.02|6882.02|6850.8|6850.8|6895.61|6895.61|6848.16|6848.16|0
1584367500000|2020-03-16 14:05:00|6848.16|6848.16|6822.23|6822.23|6874.91|6874.91|6811.42|6811.42|0
1584367800000|2020-03-16 14:10:00|6827.5|6827.5|6793.65|6793.65|6834.22|6834.22|6777.83|6777.83|0
1584368100000|2020-03-16 14:15:00|6785.74|6785.74|6799.28|6799.28|6818.98|6818.98|6785.74|6785.74|0
1584368400000|2020-03-16 14:20:00|6796.65|6796.65|6797.43|6797.43|6834.95|6834.95|6789.14|6789.14|0
1584368700000|2020-03-16 14:25:00|6794.79|6794.79|6790.17|6790.17|6830.5|6830.5|6787.1|6787.1|0
1584369000000|2020-03-16 14:30:00|6792.8|6792.8|6841.63|6841.63|6841.63|6841.63|6790.17|6790.17|0
1584369300000|2020-03-16 14:35:00|6836.36|6836.36|6881.36|6881.36|6881.56|6881.56|6836.36|6836.36|0
1584369600000|2020-03-16 14:40:00|6881.77|6881.77|6900.45|6900.45|6908.36|6908.36|6865.54|6865.54|0
1584369900000|2020-03-16 14:45:00|6903.09|6903.09|6908.94|6908.94|6933.28|6933.28|6900.45|6900.45|0
1584370200000|2020-03-16 14:50:00|6911.58|6911.58|6886.81|6886.81|6916.85|6916.85|6859.06|6859.06|0
1584370500000|2020-03-16 14:55:00|6886.61|6886.61|6865.74|6865.74|6886.61|6886.61|6827.64|6827.64|0
1584370800000|2020-03-16 15:00:00|6863.1|6863.1|6799.21|6799.21|6868.38|6868.38|6796.57|6796.57|0
1584371100000|2020-03-16 15:05:00|6791.3|6791.3|6822.59|6822.59|6822.59|6822.59|6773.89|6773.89|0
1584371400000|2020-03-16 15:10:00|6819.95|6819.95|6824.39|6824.39|6850.56|6850.56|6806.16|6806.16|0
1584371700000|2020-03-16 15:15:00|6827.03|6827.03|6827.15|6827.15|6837.07|6837.07|6814.04|6814.04|0
1584372000000|2020-03-16 15:20:00|6824.51|6824.51|6890.01|6890.01|6893.25|6893.25|6824.51|6824.51|0
1584372300000|2020-03-16 15:25:00|6892.65|6892.65|6921.66|6921.66|6921.66|6921.66|6881.1|6881.1|0
1584372600000|2020-03-16 15:30:00|6911.11|6911.11|6868.49|6868.49|6938.49|6938.49|6863.21|6863.21|0
1584372900000|2020-03-16 15:35:00|6871.12|6871.12|6921.18|6921.18|6945.52|6945.52|6865.85|6865.85|0
1584373200000|2020-03-16 15:40:00|6923.82|6923.82|6925.69|6925.69|6928.33|6928.33|6895.64|6895.64|0
1584373500000|2020-03-16 15:45:00|6923.06|6923.06|6938.89|6938.89|6941.53|6941.53|6901.35|6901.35|0
1584373800000|2020-03-16 15:50:00|6941.53|6941.53|6934.22|6934.22|6941.53|6941.53|6923.67|6923.67|0
1584374100000|2020-03-16 15:55:00|6931.58|6931.58|6956.4|6956.4|6956.4|6956.4|6897.52|6897.52|0
1584374400000|2020-03-16 16:00:00|6953.77|6953.77|6980.94|6980.94|6980.94|6980.94|6918.08|6918.08|0
1584374700000|2020-03-16 16:05:00|6975.67|6975.67|6983.24|6983.24|6991.15|6991.15|6960.65|6960.65|0
1584375000000|2020-03-16 16:10:00|6985.88|6985.88|6952|6952|6991.69|6991.69|6952|6952|0
1584375300000|2020-03-16 16:15:00|6949.36|6949.36|6962.08|6962.08|6972.83|6972.83|6934.08|6934.08|0
1584375600000|2020-03-16 16:20:00|6964.72|6964.72|6924.1|6924.1|6970.02|6970.02|6915.99|6915.99|0
1584375900000|2020-03-16 16:25:00|6923.9|6923.9|6914.05|6914.05|6978.53|6978.53|6914.05|6914.05|0
1584432900000|2020-03-17 08:15:00|7168.38|7168.38|7074.9|7074.9|7197.39|7197.39|7074.9|7074.9|0
1584433200000|2020-03-17 08:20:00|7072.26|7072.26|7049.71|7049.71|7079.12|7079.12|7041.79|7041.79|0
1584433500000|2020-03-17 08:25:00|7041.79|7041.79|7065.7|7065.7|7065.7|7065.7|7007.91|7007.91|0
1584433800000|2020-03-17 08:30:00|7070.98|7070.98|7025.46|7025.46|7078.89|7078.89|7012.16|7012.16|0
1584434100000|2020-03-17 08:35:00|7020.19|7020.19|6931.3|6931.3|7035.18|7035.18|6928.66|6928.66|0
1584434400000|2020-03-17 08:40:00|6926.02|6926.02|6895.35|6895.35|6936.17|6936.17|6861.06|6861.06|0
1584434700000|2020-03-17 08:45:00|6896.75|6896.75|6911.29|6911.29|6929.54|6929.54|6896.75|6896.75|0
1584435000000|2020-03-17 08:50:00|6910.28|6910.28|6885.21|6885.21|6917.26|6917.26|6880.34|6880.34|0
1584435300000|2020-03-17 08:55:00|6877.3|6877.3|6889.88|6889.88|6895.16|6895.16|6851.53|6851.53|0
1584435600000|2020-03-17 09:00:00|6892.52|6892.52|6955.68|6955.68|6968.86|6968.86|6875.06|6875.06|0
1584435900000|2020-03-17 09:05:00|6968.86|6968.86|6883.1|6883.1|6971.5|6971.5|6875.96|6875.96|0
1584436200000|2020-03-17 09:10:00|6880.46|6880.46|6916|6916|6921.28|6921.28|6877.63|6877.63|0
1584436500000|2020-03-17 09:15:00|6918.64|6918.64|6925.52|6925.52|6976.46|6976.46|6892.27|6892.27|0
1584436800000|2020-03-17 09:20:00|6922.89|6922.89|6929.69|6929.69|6932.35|6932.35|6887.72|6887.72|0
1584437100000|2020-03-17 09:25:00|6927.05|6927.05|6866.58|6866.58|6927.05|6927.05|6856.88|6856.88|0
1584437400000|2020-03-17 09:30:00|6866.38|6866.38|6799.79|6799.79|6866.78|6866.78|6797.02|6797.02|0
1584437700000|2020-03-17 09:35:00|6797.58|6797.58|6800.65|6800.65|6800.65|6800.65|6641.81|6641.81|0
1584438000000|2020-03-17 09:40:00|6799.85|6799.85|6790.15|6790.15|6820.14|6820.14|6755.83|6755.83|0
1584438300000|2020-03-17 09:45:00|6783.47|6783.47|6845.85|6845.85|6853.76|6853.76|6759.94|6759.94|0
1584438600000|2020-03-17 09:50:00|6843.84|6843.84|6811.24|6811.24|6843.84|6843.84|6792.17|6792.17|0
1584438900000|2020-03-17 09:55:00|6805.96|6805.96|6825.5|6825.5|6847.44|6847.44|6802.5|6802.5|0
1584439200000|2020-03-17 10:00:00|6830.77|6830.77|6907.23|6907.23|6907.23|6907.23|6830.77|6830.77|0
1584439500000|2020-03-17 10:05:00|6899.31|6899.31|6911.73|6911.73|6919.64|6919.64|6870.73|6870.73|0
1584439800000|2020-03-17 10:10:00|6919.64|6919.64|6992.14|6992.14|6992.14|6992.14|6919.24|6919.24|0
1584440100000|2020-03-17 10:15:00|6994.77|6994.77|6957.45|6957.45|6996.38|6996.38|6936.55|6936.55|0
1584440400000|2020-03-17 10:20:00|6960.09|6960.09|6989.26|6989.26|6997.14|6997.14|6953.97|6953.97|0
1584440700000|2020-03-17 10:25:00|6999.81|6999.81|6990.87|6990.87|6999.81|6999.81|6969.59|6969.59|0
1584441000000|2020-03-17 10:30:00|6993.51|6993.51|6982.17|6982.17|6998.2|6998.2|6972.45|6972.45|0
1584441300000|2020-03-17 10:35:00|6984.81|6984.81|6964.37|6964.37|6998.22|6998.22|6961.73|6961.73|0
1584441600000|2020-03-17 10:40:00|6953.82|6953.82|6872.72|6872.72|6953.82|6953.82|6872.72|6872.72|0
1584441900000|2020-03-17 10:45:00|6875.36|6875.36|6879|6879|6913.28|6913.28|6845.54|6845.54|0
1584442200000|2020-03-17 10:50:00|6876.36|6876.36|6923.48|6923.48|6923.48|6923.48|6850.64|6850.64|0
1584442500000|2020-03-17 10:55:00|6920.84|6920.84|6983.08|6983.08|6983.08|6983.08|6917.38|6917.38|0
1584442800000|2020-03-17 11:00:00|6975.17|6975.17|6971.73|6971.73|6975.17|6975.17|6938.25|6938.25|0
1584443100000|2020-03-17 11:05:00|6974.36|6974.36|6971.75|6971.75|6991.74|6991.74|6971.73|6971.73|0
1584443400000|2020-03-17 11:10:00|6969.95|6969.95|6982.13|6982.13|6982.13|6982.13|6941.37|6941.37|0
1584443700000|2020-03-17 11:15:00|6974.22|6974.22|6969.15|6969.15|6976.86|6976.86|6942.4|6942.4|0
1584444000000|2020-03-17 11:20:00|6966.51|6966.51|6947.28|6947.28|6977.06|6977.06|6947.28|6947.28|0
1584444300000|2020-03-17 11:25:00|6949.91|6949.91|6954.18|6954.18|6965.74|6965.74|6942|6942|0
1584444600000|2020-03-17 11:30:00|6956.19|6956.19|6927.41|6927.41|6956.19|6956.19|6908.95|6908.95|0
1584444900000|2020-03-17 11:35:00|6922.13|6922.13|6934.72|6934.72|6956.62|6956.62|6919.5|6919.5|0
1584445200000|2020-03-17 11:40:00|6939.99|6939.99|6904.16|6904.16|6953.18|6953.18|6904.16|6904.16|0
1584445500000|2020-03-17 11:45:00|6898.89|6898.89|6935.85|6935.85|6935.85|6935.85|6898.89|6898.89|0
1584445800000|2020-03-17 11:50:00|6938.06|6938.06|6938.98|6938.98|6960.59|6960.59|6931.58|6931.58|0
1584446100000|2020-03-17 11:55:00|6931.07|6931.07|6879.9|6879.9|6938.98|6938.98|6879.9|6879.9|0
1584446400000|2020-03-17 12:00:00|6906.27|6906.27|6890.09|6890.09|6906.27|6906.27|6877.53|6877.53|0
1584446700000|2020-03-17 12:05:00|6892.1|6892.1|6905.89|6905.89|6915.83|6915.83|6892.1|6892.1|0
1584447000000|2020-03-17 12:10:00|6911.16|6911.16|6964.66|6964.66|6967.3|6967.3|6908.52|6908.52|0
1584447300000|2020-03-17 12:15:00|6965.67|6965.67|6972.82|6972.82|6972.82|6972.82|6951.32|6951.32|0
1584447600000|2020-03-17 12:20:00|6983.37|6983.37|6979.25|6979.25|6983.37|6983.37|6959.23|6959.23|0
1584447900000|2020-03-17 12:25:00|6980.05|6980.05|6966.89|6966.89|6982.69|6982.69|6964.66|6964.66|0
1584448200000|2020-03-17 12:30:00|6964.25|6964.25|6996.69|6996.69|6996.69|6996.69|6953.71|6953.71|0
1584448500000|2020-03-17 12:35:00|6986.14|6986.14|6949.45|6949.45|6986.14|6986.14|6949.45|6949.45|0
1584448800000|2020-03-17 12:40:00|6954.72|6954.72|6932.82|6932.82|6956.96|6956.96|6918.43|6918.43|0
1584449100000|2020-03-17 12:45:00|6930.18|6930.18|6957.48|6957.48|6957.48|6957.48|6930.18|6930.18|0
1584449400000|2020-03-17 12:50:00|6962.75|6962.75|6950.19|6950.19|6965.39|6965.39|6946.75|6946.75|0
1584449700000|2020-03-17 12:55:00|6952.83|6952.83|7005.95|7005.95|7005.95|7005.95|6947.56|6947.56|0
1584450000000|2020-03-17 13:00:00|7008.59|7008.59|6958.78|6958.78|7008.59|7008.59|6950.87|6950.87|0
1584450300000|2020-03-17 13:05:00|6956.15|6956.15|6955.02|6955.02|6958.78|6958.78|6942.24|6942.24|0
1584450600000|2020-03-17 13:10:00|6960.3|6960.3|6952.19|6952.19|6973.48|6973.48|6951.78|6951.78|0
1584450900000|2020-03-17 13:15:00|6954.82|6954.82|6961.13|6961.13|6982.8|6982.8|6954.82|6954.82|0
1584451200000|2020-03-17 13:20:00|6966.4|6966.4|6999.05|6999.05|6999.05|6999.05|6960.12|6960.12|0
1584451500000|2020-03-17 13:25:00|7000.46|7000.46|7016.78|7016.78|7027.1|7027.1|7000.46|7000.46|0
1584451800000|2020-03-17 13:30:00|7022.06|7022.06|7011.1|7011.1|7059.15|7059.15|7000.56|7000.56|0
1584452100000|2020-03-17 13:35:00|7013.74|7013.74|6982.52|6982.52|7033.01|7033.01|6982.52|6982.52|0
1584452400000|2020-03-17 13:40:00|6981.32|6981.32|7007.06|7007.06|7008.07|7008.07|6976.24|6976.24|0
1584452700000|2020-03-17 13:45:00|7012.34|7012.34|7024.09|7024.09|7067.49|7067.49|7012.34|7012.34|0
1584453000000|2020-03-17 13:50:00|7029.36|7029.36|6978.62|6978.62|7045.19|7045.19|6978.62|6978.62|0
1584453300000|2020-03-17 13:55:00|6981.26|6981.26|6967.85|6967.85|7012.48|7012.48|6965.21|6965.21|0
1584453600000|2020-03-17 14:00:00|6959.93|6959.93|7012.68|7012.68|7012.68|7012.68|6940.5|6940.5|0
1584453900000|2020-03-17 14:05:00|7017.95|7017.95|7005.81|7005.81|7025.9|7025.9|6983.67|6983.67|0
1584454200000|2020-03-17 14:10:00|7008.44|7008.44|7020.62|7020.62|7027.91|7027.91|7002.16|7002.16|0
1584454500000|2020-03-17 14:15:00|7025.9|7025.9|7029.16|7029.16|7041.32|7041.32|6999.53|6999.53|0
1584454800000|2020-03-17 14:20:00|7031.8|7031.8|7022.26|7022.26|7041.92|7041.92|7000.98|7000.98|0
1584455100000|2020-03-17 14:25:00|7024.89|7024.89|7032.18|7032.18|7048|7048|7017.59|7017.59|0
1584455400000|2020-03-17 14:30:00|7034.82|7034.82|7019.02|7019.02|7055.08|7055.08|7004.4|7004.4|0
1584455700000|2020-03-17 14:35:00|7021.65|7021.65|6997.64|6997.64|7041.92|7041.92|6997.64|6997.64|0
1584456000000|2020-03-17 14:40:00|6992.36|6992.36|7001.28|7001.28|7007.98|7007.98|6968.42|6968.42|0
1584456300000|2020-03-17 14:45:00|7006.55|7006.55|7033.93|7033.93|7048.52|7048.52|7003.69|7003.69|0
1584456600000|2020-03-17 14:50:00|7036.57|7036.57|7030.29|7030.29|7036.57|7036.57|6993.57|6993.57|0
1584456900000|2020-03-17 14:55:00|7027.65|7027.65|7118.72|7118.72|7121.36|7121.36|7019.13|7019.13|0
1584457200000|2020-03-17 15:00:00|7121.36|7121.36|7131.73|7131.73|7142.28|7142.28|7104.76|7104.76|0
1584457500000|2020-03-17 15:05:00|7137.01|7137.01|7223.1|7223.1|7225.94|7225.94|7131.73|7131.73|0
1584457800000|2020-03-17 15:10:00|7220.46|7220.46|7200.17|7200.17|7220.46|7220.46|7187.21|7187.21|0
1584458100000|2020-03-17 15:15:00|7205.44|7205.44|7235.48|7235.48|7235.48|7235.48|7185.58|7185.58|0
1584458400000|2020-03-17 15:20:00|7232.85|7232.85|7190.27|7190.27|7232.85|7232.85|7185|7185|0
1584458700000|2020-03-17 15:25:00|7185|7185|7185.6|7185.6|7224.33|7224.33|7182.96|7182.96|0
1584459000000|2020-03-17 15:30:00|7188.24|7188.24|7194.19|7194.19|7210.82|7210.82|7185.6|7185.6|0
1584459300000|2020-03-17 15:35:00|7188.92|7188.92|7183.97|7183.97|7204.14|7204.14|7181.53|7181.53|0
1584459600000|2020-03-17 15:40:00|7186.6|7186.6|7186.23|7186.23|7199.42|7199.42|7165.51|7165.51|0
1584459900000|2020-03-17 15:45:00|7188.87|7188.87|7233.48|7233.48|7233.48|7233.48|7183.6|7183.6|0
1584460200000|2020-03-17 15:50:00|7230.84|7230.84|7265.33|7265.33|7291.7|7291.7|7230.84|7230.84|0
1584460500000|2020-03-17 15:55:00|7270.6|7270.6|7286.2|7286.2|7296.75|7296.75|7233.5|7233.5|0
1584460800000|2020-03-17 16:00:00|7288.84|7288.84|7348.24|7348.24|7369.34|7369.34|7288.84|7288.84|0
1584461100000|2020-03-17 16:05:00|7350.88|7350.88|7367.44|7367.44|7375.53|7375.53|7304.35|7304.35|0
1584461400000|2020-03-17 16:10:00|7372.71|7372.71|7412.88|7412.88|7413.68|7413.68|7334.99|7334.99|0
1584461700000|2020-03-17 16:15:00|7412.67|7412.67|7425.65|7425.65|7438.01|7438.01|7408.23|7408.23|0
1584462000000|2020-03-17 16:20:00|7426.25|7426.25|7445.1|7445.1|7445.1|7445.1|7390.15|7390.15|0
1584462300000|2020-03-17 16:25:00|7447.74|7447.74|7514.38|7514.38|7521.29|7521.29|7444.5|7444.5|0
1584519300000|2020-03-18 08:15:00|7395.51|7395.51|7475.1|7475.1|7521.14|7521.14|7395.51|7395.51|0
1584519600000|2020-03-18 08:20:00|7474.7|7474.7|7487.15|7487.15|7494.66|7494.66|7457.74|7457.74|0
1584519900000|2020-03-18 08:25:00|7479.24|7479.24|7349.6|7349.6|7479.24|7479.24|7349.6|7349.6|0
1584520200000|2020-03-18 08:30:00|7339.05|7339.05|7302.85|7302.85|7350.32|7350.32|7300.01|7300.01|0
1584520500000|2020-03-18 08:35:00|7308.13|7308.13|7316.99|7316.99|7351.07|7351.07|7292.3|7292.3|0
1584520800000|2020-03-18 08:40:00|7311.72|7311.72|7241.24|7241.24|7311.72|7311.72|7241.24|7241.24|0
1584521100000|2020-03-18 08:45:00|7235.96|7235.96|7239.38|7239.38|7242.02|7242.02|7191.91|7191.91|0
1584521400000|2020-03-18 08:50:00|7242.02|7242.02|7230.64|7230.64|7249.93|7249.93|7195.83|7195.83|0
1584521700000|2020-03-18 08:55:00|7222.73|7222.73|7215.87|7215.87|7246.24|7246.24|7204.24|7204.24|0
1584522000000|2020-03-18 09:00:00|7214.25|7214.25|7201.07|7201.07|7232.91|7232.91|7187.08|7187.08|0
1584522300000|2020-03-18 09:05:00|7211.62|7211.62|7247.11|7247.11|7247.11|7247.11|7198.43|7198.43|0
1584522600000|2020-03-18 09:10:00|7252.38|7252.38|7223.35|7223.35|7255.02|7255.02|7221.94|7221.94|0
1584522900000|2020-03-18 09:15:00|7215.43|7215.43|7210.16|7210.16|7220.71|7220.71|7191.7|7191.7|0
1584523200000|2020-03-18 09:20:00|7212.8|7212.8|7192.73|7192.73|7223.35|7223.35|7191.3|7191.3|0
1584523500000|2020-03-18 09:25:00|7190.09|7190.09|7199.86|7199.86|7205.13|7205.13|7187.45|7187.45|0
1584523800000|2020-03-18 09:30:00|7202.49|7202.49|7193.38|7193.38|7202.49|7202.49|7188.1|7188.1|0
1584524100000|2020-03-18 09:35:00|7188.1|7188.1|7196.22|7196.22|7241.85|7241.85|7188.1|7188.1|0
1584524400000|2020-03-18 09:40:00|7198.85|7198.85|7161.93|7161.93|7198.85|7198.85|7161.93|7161.93|0
1584524700000|2020-03-18 09:45:00|7164.57|7164.57|7193.58|7193.58|7193.58|7193.58|7159.29|7159.29|0
1584525000000|2020-03-18 09:50:00|7196.22|7196.22|7175.14|7175.14|7196.22|7196.22|7167.21|7167.21|0
1584525300000|2020-03-18 09:55:00|7172.51|7172.51|7157.6|7157.6|7180.42|7180.42|7149.51|7149.51|0
1584525600000|2020-03-18 10:00:00|7158.21|7158.21|7174.05|7174.05|7184.4|7184.4|7144.82|7144.82|0
1584525900000|2020-03-18 10:05:00|7176.69|7176.69|7177.72|7177.72|7206.73|7206.73|7160.87|7160.87|0
1584526200000|2020-03-18 10:10:00|7172.45|7172.45|7167.8|7167.8|7182.19|7182.19|7162.53|7162.53|0
1584526500000|2020-03-18 10:15:00|7178.35|7178.35|7151.98|7151.98|7178.35|7178.35|7149.34|7149.34|0
1584526800000|2020-03-18 10:20:00|7149.34|7149.34|7154.82|7154.82|7175.71|7175.71|7144.07|7144.07|0
1584527100000|2020-03-18 10:25:00|7152.2|7152.2|7127.67|7127.67|7152.2|7152.2|7111.84|7111.84|0
1584527400000|2020-03-18 10:30:00|7127.87|7127.87|7122.34|7122.34|7135.53|7135.53|7111.41|7111.41|0
1584527700000|2020-03-18 10:35:00|7119.7|7119.7|7118.47|7118.47|7119.7|7119.7|7088.06|7088.06|0
1584528000000|2020-03-18 10:40:00|7121.11|7121.11|7096.19|7096.19|7129.02|7129.02|7096.19|7096.19|0
1584528300000|2020-03-18 10:45:00|7088.28|7088.28|7074.96|7074.96|7088.28|7088.28|7059.5|7059.5|0
1584528600000|2020-03-18 10:50:00|7082.87|7082.87|7051.41|7051.41|7085.69|7085.69|7046.13|7046.13|0
1584528900000|2020-03-18 10:55:00|7048.77|7048.77|7019.76|7019.76|7048.77|7048.77|7014.49|7014.49|0
1584529200000|2020-03-18 11:00:00|7022.4|7022.4|6982.84|6982.84|7025.04|7025.04|6982.84|6982.84|0
1584529500000|2020-03-18 11:05:00|6974.93|6974.93|6941.9|6941.9|6974.93|6974.93|6941.9|6941.9|0
1584529800000|2020-03-18 11:10:00|6949.81|6949.81|6952.45|6952.45|6955.09|6955.09|6923.44|6923.44|0
1584530100000|2020-03-18 11:15:00|6947.18|6947.18|6920.8|6920.8|6947.18|6947.18|6910.25|6910.25|0
1584530400000|2020-03-18 11:20:00|6918.17|6918.17|6916.71|6916.71|6949.39|6949.39|6908.8|6908.8|0
1584530700000|2020-03-18 11:25:00|6919.35|6919.35|6983.22|6983.22|6983.22|6983.22|6919.35|6919.35|0
1584531000000|2020-03-18 11:30:00|6991.13|6991.13|6991.93|6991.93|7028.85|7028.85|6972.67|6972.67|0
1584531300000|2020-03-18 11:35:00|6999.84|6999.84|6983.84|6983.84|7010.39|7010.39|6975.93|6975.93|0
1584531600000|2020-03-18 11:40:00|6989.12|6989.12|6936.6|6936.6|6991.76|6991.76|6936.6|6936.6|0
1584531900000|2020-03-18 11:45:00|6931.33|6931.33|6914.39|6914.39|6933.96|6933.96|6914.39|6914.39|0
1584532200000|2020-03-18 11:50:00|6909.11|6909.11|6850.49|6850.49|6914.39|6914.39|6847.85|6847.85|0
1584532500000|2020-03-18 11:55:00|6853.13|6853.13|6840.14|6840.14|6853.13|6853.13|6832.23|6832.23|0
1584532800000|2020-03-18 12:00:00|6811.13|6811.13|6859.9|6859.9|6870.45|6870.45|6811.13|6811.13|0
1584533100000|2020-03-18 12:05:00|6854.63|6854.63|6820.34|6820.34|6854.63|6854.63|6817.7|6817.7|0
1584533400000|2020-03-18 12:10:00|6817.7|6817.7|6801.25|6801.25|6825.62|6825.62|6801.25|6801.25|0
1584533700000|2020-03-18 12:15:00|6790.7|6790.7|6803.89|6803.89|6806.53|6806.53|6778.55|6778.55|0
1584534000000|2020-03-18 12:20:00|6795.98|6795.98|6778.37|6778.37|6795.98|6795.98|6775.35|6775.35|0
1584534300000|2020-03-18 12:25:00|6781.01|6781.01|6774.53|6774.53|6793.17|6793.17|6759.91|6759.91|0
1584534600000|2020-03-18 12:30:00|6761.34|6761.34|6736.81|6736.81|6771.89|6771.89|6718.35|6718.35|0
1584534900000|2020-03-18 12:35:00|6731.53|6731.53|6749.99|6749.99|6765.82|6765.82|6731.53|6731.53|0
1584535200000|2020-03-18 12:40:00|6742.08|6742.08|6747.35|6747.35|6755.27|6755.27|6734.17|6734.17|0
1584535500000|2020-03-18 12:45:00|6744.72|6744.72|6786.66|6786.66|6786.66|6786.66|6736.81|6736.81|0
1584535800000|2020-03-18 12:50:00|6794.57|6794.57|6829.86|6829.86|6829.86|6829.86|6791.94|6791.94|0
1584536100000|2020-03-18 12:55:00|6835.14|6835.14|6822.4|6822.4|6837.77|6837.77|6822.4|6822.4|0
1584536400000|2020-03-18 13:00:00|6819.76|6819.76|6841.04|6841.04|6841.04|6841.04|6801.3|6801.3|0
1584536700000|2020-03-18 13:05:00|6838.4|6838.4|6808.19|6808.19|6855.66|6855.66|6808.19|6808.19|0
1584537000000|2020-03-18 13:10:00|6805.55|6805.55|6792.36|6792.36|6805.55|6805.55|6779.18|6779.18|0
1584537300000|2020-03-18 13:15:00|6797.64|6797.64|6792.36|6792.36|6808.19|6808.19|6789.73|6789.73|0
1584537600000|2020-03-18 13:20:00|6789.73|6789.73|6782.01|6782.01|6795|6795|6778.37|6778.37|0
1584537900000|2020-03-18 13:25:00|6782.82|6782.82|6747.73|6747.73|6782.82|6782.82|6747.73|6747.73|0
1584538200000|2020-03-18 13:30:00|6750.37|6750.37|6822.37|6822.37|6856.65|6856.65|6750.37|6750.37|0
1584538500000|2020-03-18 13:35:00|6817.09|6817.09|6770.03|6770.03|6819.73|6819.73|6764.76|6764.76|0
1584538800000|2020-03-18 13:40:00|6767.4|6767.4|6801.25|6801.25|6819.71|6819.71|6767.4|6767.4|0
1584539100000|2020-03-18 13:45:00|6795.98|6795.98|6798.64|6798.64|6803.92|6803.92|6754.81|6754.81|0
1584539400000|2020-03-18 13:50:00|6801.28|6801.28|6812.05|6812.05|6819.97|6819.97|6796|6796|0
1584539700000|2020-03-18 13:55:00|6817.33|6817.33|6781|6781|6827.88|6827.88|6781|6781|0
1584540000000|2020-03-18 14:00:00|6783.64|6783.64|6818.5|6818.5|6831.69|6831.69|6781|6781|0
1584540300000|2020-03-18 14:05:00|6805.32|6805.32|6786.34|6786.34|6828.36|6828.36|6781.07|6781.07|0
1584540600000|2020-03-18 14:10:00|6794.25|6794.25|6794.74|6794.74|6809.54|6809.54|6780.53|6780.53|0
1584540900000|2020-03-18 14:15:00|6800.02|6800.02|6792.8|6792.8|6800.02|6800.02|6765.02|6765.02|0
1584541200000|2020-03-18 14:20:00|6793.4|6793.4|6742.18|6742.18|6796.04|6796.04|6734.26|6734.26|0
1584541500000|2020-03-18 14:25:00|6744.81|6744.81|6799.57|6799.57|6799.57|6799.57|6744.81|6744.81|0
1584541800000|2020-03-18 14:30:00|6796.93|6796.93|6828.15|6828.15|6838.7|6838.7|6783.74|6783.74|0
1584542100000|2020-03-18 14:35:00|6830.79|6830.79|6802.38|6802.38|6833.42|6833.42|6791.83|6791.83|0
1584542400000|2020-03-18 14:40:00|6802.78|6802.78|6785.55|6785.55|6811.09|6811.09|6785.55|6785.55|0
1584542700000|2020-03-18 14:45:00|6786.15|6786.15|6771.11|6771.11|6790.83|6790.83|6748.63|6748.63|0
1584543000000|2020-03-18 14:50:00|6768.47|6768.47|6732.48|6732.48|6773.75|6773.75|6729.85|6729.85|0
1584543300000|2020-03-18 14:55:00|6727.21|6727.21|6762.88|6762.88|6772.63|6772.63|6721.94|6721.94|0
1584543600000|2020-03-18 15:00:00|6760.24|6760.24|6779.32|6779.32|6785.28|6785.28|6752.33|6752.33|0
1584543900000|2020-03-18 15:05:00|6778.92|6778.92|6773.27|6773.27|6785.82|6785.82|6767.72|6767.72|0
1584544200000|2020-03-18 15:10:00|6775.9|6775.9|6760.41|6760.41|6786.27|6786.27|6744.59|6744.59|0
1584544500000|2020-03-18 15:15:00|6744.59|6744.59|6771.89|6771.89|6772.49|6772.49|6744.59|6744.59|0
1584544800000|2020-03-18 15:20:00|6774.53|6774.53|6798.64|6798.64|6812.03|6812.03|6771.89|6771.89|0
1584545100000|2020-03-18 15:25:00|6796.01|6796.01|6780.21|6780.21|6811.4|6811.4|6776.74|6776.74|0
1584545400000|2020-03-18 15:30:00|6782.84|6782.84|6759.89|6759.89|6798.07|6798.07|6747.11|6747.11|0
1584545700000|2020-03-18 15:35:00|6759.35|6759.35|6713.54|6713.54|6767.26|6767.26|6713.54|6713.54|0
1584546000000|2020-03-18 15:40:00|6710.9|6710.9|6685.71|6685.71|6711.68|6711.68|6685.13|6685.13|0
1584546300000|2020-03-18 15:45:00|6683.07|6683.07|6676.21|6676.21|6705.8|6705.8|6668.88|6668.88|0
1584546600000|2020-03-18 15:50:00|6678.85|6678.85|6693.95|6693.95|6709.71|6709.71|6673.39|6673.39|0
1584546900000|2020-03-18 15:55:00|6696.59|6696.59|6658.64|6658.64|6696.59|6696.59|6656|6656|0
1584547200000|2020-03-18 16:00:00|6653.37|6653.37|6665.7|6665.7|6673.21|6673.21|6631.84|6631.84|0
1584547500000|2020-03-18 16:05:00|6663.06|6663.06|6627.94|6627.94|6670.72|6670.72|6627.94|6627.94|0
1584547800000|2020-03-18 16:10:00|6625.31|6625.31|6556|6556|6642.78|6642.78|6556|6556|0
1584548100000|2020-03-18 16:15:00|6561.28|6561.28|6542.82|6542.82|6561.28|6561.28|6487.08|6487.08|0
1584548400000|2020-03-18 16:20:00|6545.46|6545.46|6591.08|6591.08|6599|6599|6545.46|6545.46|0
1584548700000|2020-03-18 16:25:00|6588.45|6588.45|6680.78|6680.78|6696.61|6696.61|6585.53|6585.53|0
1584605700000|2020-03-19 08:15:00|6377.78|6377.78|6364.17|6364.17|6379.99|6379.99|6337.8|6337.8|0
1584606000000|2020-03-19 08:20:00|6345.71|6345.71|6474.93|6474.93|6496.03|6496.03|6345.71|6345.71|0
1584606300000|2020-03-19 08:25:00|6469.66|6469.66|6509.22|6509.22|6509.22|6509.22|6435.37|6435.37|0
1584606600000|2020-03-19 08:30:00|6511.85|6511.85|6461.14|6461.14|6517.13|6517.13|6416.31|6416.31|0
1584606900000|2020-03-19 08:35:00|6442.68|6442.68|6403.93|6403.93|6453.23|6453.23|6398.65|6398.65|0
1584607200000|2020-03-19 08:40:00|6406.57|6406.57|6367.03|6367.03|6446.12|6446.12|6356.48|6356.48|0
1584607500000|2020-03-19 08:45:00|6369.67|6369.67|6302.99|6302.99|6382.86|6382.86|6302.99|6302.99|0
1584607800000|2020-03-19 08:50:00|6292.44|6292.44|6335.66|6335.66|6335.66|6335.66|6227.54|6227.54|0
1584608100000|2020-03-19 08:55:00|6351.49|6351.49|6393.68|6393.68|6393.68|6393.68|6335.66|6335.66|0
1584608400000|2020-03-19 09:00:00|6385.77|6385.77|6317.2|6317.2|6401.59|6401.59|6317.2|6317.2|0
1584608700000|2020-03-19 09:05:00|6314.57|6314.57|6285.18|6285.18|6333.03|6333.03|6285.18|6285.18|0
1584609000000|2020-03-19 09:10:00|6282.54|6282.54|6264.11|6264.11|6316.85|6316.85|6264.11|6264.11|0
1584609300000|2020-03-19 09:15:00|6261.47|6261.47|6247.08|6247.08|6261.47|6261.47|6228.62|6228.62|0
1584609600000|2020-03-19 09:20:00|6254.99|6254.99|6270.81|6270.81|6270.81|6270.81|6239.17|6239.17|0
1584609900000|2020-03-19 09:25:00|6278.73|6278.73|6394.19|6394.19|6417.92|6417.92|6278.73|6278.73|0
1584610200000|2020-03-19 09:30:00|6386.27|6386.27|6315.44|6315.44|6386.27|6386.27|6278.52|6278.52|0
1584610500000|2020-03-19 09:35:00|6320.72|6320.72|6429.27|6429.27|6429.27|6429.27|6312.81|6312.81|0
1584610800000|2020-03-19 09:40:00|6434.54|6434.54|6521.1|6521.1|6523.73|6523.73|6434.54|6434.54|0
1584611100000|2020-03-19 09:45:00|6515.82|6515.82|6392.58|6392.58|6531.09|6531.09|6392.58|6392.58|0
1584611400000|2020-03-19 09:50:00|6368.84|6368.84|6347.24|6347.24|6368.84|6368.84|6294.35|6294.35|0
1584611700000|2020-03-19 09:55:00|6357.79|6357.79|6347.03|6347.03|6373.81|6373.81|6347.03|6347.03|0
1584612000000|2020-03-19 10:00:00|6339.12|6339.12|6361.2|6361.2|6361.2|6361.2|6310.55|6310.55|0
1584612300000|2020-03-19 10:05:00|6363.84|6363.84|6432.64|6432.64|6441.09|6441.09|6363.64|6363.64|0
1584612600000|2020-03-19 10:10:00|6431.84|6431.84|6412.11|6412.11|6459.84|6459.84|6412.11|6412.11|0
1584612900000|2020-03-19 10:15:00|6413.72|6413.72|6447.8|6447.8|6453.08|6453.08|6383.1|6383.1|0
1584613200000|2020-03-19 10:20:00|6453.08|6453.08|6491|6491|6497.68|6497.68|6447.8|6447.8|0
1584613500000|2020-03-19 10:25:00|6501.55|6501.55|6488.36|6488.36|6512.1|6512.1|6488.36|6488.36|0
1584613800000|2020-03-19 10:30:00|6493.64|6493.64|6514.74|6514.74|6525.28|6525.28|6493.64|6493.64|0
1584614100000|2020-03-19 10:35:00|6512.1|6512.1|6519.14|6519.14|6532.33|6532.33|6500.46|6500.46|0
1584614400000|2020-03-19 10:40:00|6516.51|6516.51|6504.92|6504.92|6531.49|6531.49|6502.48|6502.48|0
1584614700000|2020-03-19 10:45:00|6502.28|6502.28|6527.42|6527.42|6530.06|6530.06|6469.4|6469.4|0
1584615000000|2020-03-19 10:50:00|6530.06|6530.06|6482.2|6482.2|6530.06|6530.06|6482.2|6482.2|0
1584615300000|2020-03-19 10:55:00|6484.84|6484.84|6499.24|6499.24|6499.24|6499.24|6464.58|6464.58|0
1584615600000|2020-03-19 11:00:00|6501.87|6501.87|6547.89|6547.89|6555.8|6555.8|6501.87|6501.87|0
1584615900000|2020-03-19 11:05:00|6542.61|6542.61|6427.8|6427.8|6542.61|6542.61|6427.8|6427.8|0
1584616200000|2020-03-19 11:10:00|6430.44|6430.44|6415.46|6415.46|6430.44|6430.44|6412.82|6412.82|0
1584616500000|2020-03-19 11:15:00|6410.18|6410.18|6373.16|6373.16|6415.46|6415.46|6360.81|6360.81|0
1584616800000|2020-03-19 11:20:00|6381.08|6381.08|6346.57|6346.57|6386.95|6386.95|6346.57|6346.57|0
1584617100000|2020-03-19 11:25:00|6345.36|6345.36|6336.2|6336.2|6346.16|6346.16|6308.84|6308.84|0
1584617400000|2020-03-19 11:30:00|6344.11|6344.11|6278.31|6278.31|6344.11|6344.11|6257.07|6257.07|0
1584617700000|2020-03-19 11:35:00|6277.41|6277.41|6273.93|6273.93|6296.44|6296.44|6260.75|6260.75|0
1584618000000|2020-03-19 11:40:00|6266.02|6266.02|6306.28|6306.28|6317.63|6317.63|6266.02|6266.02|0
1584618300000|2020-03-19 11:45:00|6314.19|6314.19|6387.06|6387.06|6387.06|6387.06|6311.55|6311.55|0
1584618600000|2020-03-19 11:50:00|6389.7|6389.7|6362.3|6362.3|6392.33|6392.33|6345.07|6345.07|0
1584618900000|2020-03-19 11:55:00|6361.49|6361.49|6337.51|6337.51|6363.5|6363.5|6318.67|6318.67|0
1584619200000|2020-03-19 12:00:00|6338.11|6338.11|6350.05|6350.05|6382.33|6382.33|6328.57|6328.57|0
1584619500000|2020-03-19 12:05:00|6351.46|6351.46|6354.08|6354.08|6369.72|6369.72|6346.17|6346.17|0
1584619800000|2020-03-19 12:10:00|6361.99|6361.99|6329.14|6329.14|6379.24|6379.24|6329.14|6329.14|0
1584620100000|2020-03-19 12:15:00|6326.5|6326.5|6292.54|6292.54|6326.5|6326.5|6275.66|6275.66|0
1584620400000|2020-03-19 12:20:00|6281.99|6281.99|6258.44|6258.44|6281.99|6281.99|6247.89|6247.89|0
1584620700000|2020-03-19 12:25:00|6271.62|6271.62|6268.42|6268.42|6282.17|6282.17|6263.71|6263.71|0
1584621000000|2020-03-19 12:30:00|6265.78|6265.78|6317.26|6317.26|6317.26|6317.26|6255.23|6255.23|0
1584621300000|2020-03-19 12:35:00|6314.63|6314.63|6295.41|6295.41|6334.14|6334.14|6290.14|6290.14|0
1584621600000|2020-03-19 12:40:00|6298.05|6298.05|6356.85|6356.85|6356.85|6356.85|6293.2|6293.2|0
1584621900000|2020-03-19 12:45:00|6359.26|6359.26|6354.27|6354.27|6370.9|6370.9|6338.96|6338.96|0
1584622200000|2020-03-19 12:50:00|6351.64|6351.64|6334.36|6334.36|6361.87|6361.87|6320.46|6320.46|0
1584622500000|2020-03-19 12:55:00|6331.72|6331.72|6369.25|6369.25|6369.25|6369.25|6305.95|6305.95|0
1584622800000|2020-03-19 13:00:00|6371.89|6371.89|6343.32|6343.32|6379.7|6379.7|6335.41|6335.41|0
1584623100000|2020-03-19 13:05:00|6340.69|6340.69|6351.66|6351.66|6354.3|6354.3|6314.74|6314.74|0
1584623400000|2020-03-19 13:10:00|6354.3|6354.3|6328.5|6328.5|6364.85|6364.85|6328.5|6328.5|0
1584623700000|2020-03-19 13:15:00|6325.86|6325.86|6254.19|6254.19|6336.41|6336.41|6254.19|6254.19|0
1584624000000|2020-03-19 13:20:00|6259.47|6259.47|6237.3|6237.3|6275.83|6275.83|6233.64|6233.64|0
1584624300000|2020-03-19 13:25:00|6232.03|6232.03|6245.62|6245.62|6264.28|6264.28|6224.12|6224.12|0
1584624600000|2020-03-19 13:30:00|6253.53|6253.53|6245.04|6245.04|6304.44|6304.44|6229.22|6229.22|0
1584624900000|2020-03-19 13:35:00|6252.95|6252.95|6254.64|6254.64|6281.36|6281.36|6234.49|6234.49|0
1584625200000|2020-03-19 13:40:00|6230.9|6230.9|6232.13|6232.13|6240.04|6240.04|6216.31|6216.31|0
1584625500000|2020-03-19 13:45:00|6229.49|6229.49|6250.52|6250.52|6250.52|6250.52|6207.12|6207.12|0
1584625800000|2020-03-19 13:50:00|6242.6|6242.6|6270.38|6270.38|6300.2|6300.2|6239.97|6239.97|0
1584626100000|2020-03-19 13:55:00|6269.18|6269.18|6356.68|6356.68|6356.68|6356.68|6263.95|6263.95|0
1584626400000|2020-03-19 14:00:00|6348.77|6348.77|6351.43|6351.43|6356.7|6356.7|6311.47|6311.47|0
1584626700000|2020-03-19 14:05:00|6348.79|6348.79|6320.44|6320.44|6369.89|6369.89|6308.26|6308.26|0
1584627000000|2020-03-19 14:10:00|6323.07|6323.07|6331.07|6331.07|6352.97|6352.97|6317.6|6317.6|0
1584627300000|2020-03-19 14:15:00|6325.8|6325.8|6286.76|6286.76|6327.3|6327.3|6286.76|6286.76|0
1584627600000|2020-03-19 14:20:00|6289.4|6289.4|6304.33|6304.33|6315.28|6315.28|6279.36|6279.36|0
1584627900000|2020-03-19 14:25:00|6301.69|6301.69|6329.01|6329.01|6347.48|6347.48|6291.14|6291.14|0
1584628200000|2020-03-19 14:30:00|6318.47|6318.47|6374.33|6374.33|6395.43|6395.43|6318.47|6318.47|0
1584628500000|2020-03-19 14:35:00|6371.7|6371.7|6356.2|6356.2|6371.7|6371.7|6333.3|6333.3|0
1584628800000|2020-03-19 14:40:00|6361.48|6361.48|6375.01|6375.01|6382.93|6382.93|6334.88|6334.88|0
1584629100000|2020-03-19 14:45:00|6374.61|6374.61|6342.39|6342.39|6384.76|6384.76|6339.75|6339.75|0
1584629400000|2020-03-19 14:50:00|6341.79|6341.79|6318.54|6318.54|6377.36|6377.36|6310.62|6310.62|0
1584629700000|2020-03-19 14:55:00|6313.26|6313.26|6330.63|6330.63|6333.27|6333.27|6302.71|6302.71|0
1584630000000|2020-03-19 15:00:00|6333.27|6333.27|6327.95|6327.95|6354.37|6354.37|6326.59|6326.59|0
1584630300000|2020-03-19 15:05:00|6328.56|6328.56|6303.63|6303.63|6338.48|6338.48|6293.08|6293.08|0
1584630600000|2020-03-19 15:10:00|6298.35|6298.35|6249.42|6249.42|6298.35|6298.35|6240.33|6240.33|0
1584630900000|2020-03-19 15:15:00|6257.34|6257.34|6281.47|6281.47|6286.75|6286.75|6239.1|6239.1|0
1584631200000|2020-03-19 15:20:00|6282.3|6282.3|6322.13|6322.13|6322.13|6322.13|6269.11|6269.11|0
1584631500000|2020-03-19 15:25:00|6332.68|6332.68|6289.91|6289.91|6347.9|6347.9|6289.91|6289.91|0
1584631800000|2020-03-19 15:30:00|6287.27|6287.27|6314.02|6314.02|6318.31|6318.31|6287.27|6287.27|0
1584632100000|2020-03-19 15:35:00|6308.74|6308.74|6282|6282|6315.25|6315.25|6282|6282|0
1584632400000|2020-03-19 15:40:00|6287.27|6287.27|6278.17|6278.17|6294.88|6294.88|6270.82|6270.82|0
1584632700000|2020-03-19 15:45:00|6276.16|6276.16|6267.3|6267.3|6276.16|6276.16|6240.73|6240.73|0
1584633000000|2020-03-19 15:50:00|6269.94|6269.94|6234.7|6234.7|6299.15|6299.15|6234.7|6234.7|0
1584633300000|2020-03-19 15:55:00|6226.79|6226.79|6246.93|6246.93|6272.52|6272.52|6210.96|6210.96|0
1584633600000|2020-03-19 16:00:00|6244.29|6244.29|6274.73|6274.73|6282.22|6282.22|6233.74|6233.74|0
1584633900000|2020-03-19 16:05:00|6266.82|6266.82|6282.92|6282.92|6288.55|6288.55|6266.82|6266.82|0
1584634200000|2020-03-19 16:10:00|6280.28|6280.28|6288.82|6288.82|6292.49|6292.49|6272.22|6272.22|0
1584634500000|2020-03-19 16:15:00|6286.19|6286.19|6302.95|6302.95|6309.02|6309.02|6274.54|6274.54|0
1584634800000|2020-03-19 16:20:00|6303.95|6303.95|6347.03|6347.03|6368.45|6368.45|6300.11|6300.11|0
1584635100000|2020-03-19 16:25:00|6346.01|6346.01|6399.47|6399.47|6399.47|6399.47|6341.81|6341.81|0
1584692100000|2020-03-20 08:15:00|6777.14|6777.14|6691.47|6691.47|6798.24|6798.24|6688.83|6688.83|0
1584692400000|2020-03-20 08:20:00|6678.28|6678.28|6615.29|6615.29|6678.28|6678.28|6614.39|6614.39|0
1584692700000|2020-03-20 08:25:00|6631.12|6631.12|6627.85|6627.85|6666.61|6666.61|6614.67|6614.67|0
1584693000000|2020-03-20 08:30:00|6614.67|6614.67|6617.32|6617.32|6627.23|6627.23|6589.1|6589.1|0
1584693300000|2020-03-20 08:35:00|6627.87|6627.87|6520.1|6520.1|6649.35|6649.35|6520.1|6520.1|0
1584693600000|2020-03-20 08:40:00|6517.46|6517.46|6499.73|6499.73|6533.57|6533.57|6496.64|6496.64|0
1584693900000|2020-03-20 08:45:00|6483.91|6483.91|6566.37|6566.37|6567.37|6567.37|6483.91|6483.91|0
1584694200000|2020-03-20 08:50:00|6555.82|6555.82|6600.26|6600.26|6600.26|6600.26|6549.16|6549.16|0
1584694500000|2020-03-20 08:55:00|6587.08|6587.08|6682.42|6682.42|6708.79|6708.79|6587.08|6587.08|0
1584694800000|2020-03-20 09:00:00|6663.96|6663.96|6691.57|6691.57|6738.41|6738.41|6663.96|6663.96|0
1584695100000|2020-03-20 09:05:00|6699.48|6699.48|6713.18|6713.18|6721.81|6721.81|6699.48|6699.48|0
1584695400000|2020-03-20 09:10:00|6713.9|6713.9|6692.08|6692.08|6729.72|6729.72|6679.61|6679.61|0
1584695700000|2020-03-20 09:15:00|6705.27|6705.27|6774.81|6774.81|6778.48|6778.48|6705.27|6705.27|0
1584696000000|2020-03-20 09:20:00|6788|6788|6759.22|6759.22|6788|6788|6748.67|6748.67|0
1584696300000|2020-03-20 09:25:00|6751.3|6751.3|6788.6|6788.6|6793.88|6793.88|6742.59|6742.59|0
1584696600000|2020-03-20 09:30:00|6796.51|6796.51|6756.15|6756.15|6802.39|6802.39|6754.95|6754.95|0
1584696900000|2020-03-20 09:35:00|6748.24|6748.24|6764.23|6764.23|6774.39|6774.39|6737.69|6737.69|0
1584697200000|2020-03-20 09:40:00|6756.31|6756.31|6751.66|6751.66|6771.82|6771.82|6745.46|6745.46|0
1584697500000|2020-03-20 09:45:00|6756.93|6756.93|6809.06|6809.06|6814.34|6814.34|6749.02|6749.02|0
1584697800000|2020-03-20 09:50:00|6810.67|6810.67|6826.87|6826.87|6845.73|6845.73|6800.5|6800.5|0
1584698100000|2020-03-20 09:55:00|6829.51|6829.51|6852.01|6852.01|6866.43|6866.43|6821.6|6821.6|0
1584698400000|2020-03-20 10:00:00|6854.02|6854.02|6790.63|6790.63|6854.02|6854.02|6782.72|6782.72|0
1584698700000|2020-03-20 10:05:00|6785.35|6785.35|6835.66|6835.66|6835.66|6835.66|6766.89|6766.89|0
1584699300000|2020-03-20 10:15:00|6830.39|6830.39|6683.7|6683.7|6830.39|6830.39|6683.7|6683.7|0
1584699600000|2020-03-20 10:20:00|6691.61|6691.61|6688.79|6688.79|6725.89|6725.89|6672.97|6672.97|0
1584699900000|2020-03-20 10:25:00|6696.71|6696.71|6641.75|6641.75|6701.98|6701.98|6637.4|6637.4|0
1584700200000|2020-03-20 10:30:00|6639.94|6639.94|6583.86|6583.86|6672.01|6672.01|6583.86|6583.86|0
1584700500000|2020-03-20 10:35:00|6560.13|6560.13|6582.4|6582.4|6604.96|6604.96|6536.39|6536.39|0
1584700800000|2020-03-20 10:40:00|6598.23|6598.23|6601.89|6601.89|6615.08|6615.08|6532.7|6532.7|0
1584701100000|2020-03-20 10:45:00|6583.43|6583.43|6485.43|6485.43|6583.43|6583.43|6464.33|6464.33|0
1584701400000|2020-03-20 10:50:00|6466.97|6466.97|6452.85|6452.85|6540.81|6540.81|6452.85|6452.85|0
1584701700000|2020-03-20 10:55:00|6455.49|6455.49|6486.93|6486.93|6493.58|6493.58|6447.34|6447.34|0
1584702000000|2020-03-20 11:00:00|6484.29|6484.29|6549.37|6549.37|6549.37|6549.37|6481.46|6481.46|0
1584702300000|2020-03-20 11:05:00|6552.01|6552.01|6608.47|6608.47|6608.47|6608.47|6544.1|6544.1|0
1584702600000|2020-03-20 11:10:00|6613.74|6613.74|6709.65|6709.65|6709.65|6709.65|6613.74|6613.74|0
1584702900000|2020-03-20 11:15:00|6685.91|6685.91|6665.02|6665.02|6685.91|6685.91|6639.25|6639.25|0
1584703200000|2020-03-20 11:20:00|6667.65|6667.65|6689.35|6689.35|6710.45|6710.45|6659.74|6659.74|0
1584703500000|2020-03-20 11:25:00|6694.63|6694.63|6716.55|6716.55|6716.55|6716.55|6689.35|6689.35|0
1584703800000|2020-03-20 11:30:00|6708.64|6708.64|6768.27|6768.27|6768.27|6768.27|6708.64|6708.64|0
1584704100000|2020-03-20 11:35:00|6760.36|6760.36|6748.25|6748.25|6796.25|6796.25|6717.13|6717.13|0
1584704400000|2020-03-20 11:40:00|6764.07|6764.07|6759.65|6759.65|6769.34|6769.34|6718.86|6718.86|0
1584704700000|2020-03-20 11:45:00|6730.64|6730.64|6723.83|6723.83|6800.01|6800.01|6723.83|6723.83|0
1584705000000|2020-03-20 11:50:00|6734.38|6734.38|6738.45|6738.45|6751.63|6751.63|6713.28|6713.28|0
1584705300000|2020-03-20 11:55:00|6735.81|6735.81|6728.9|6728.9|6735.81|6735.81|6706.8|6706.8|0
1584705600000|2020-03-20 12:00:00|6727.1|6727.1|6741.35|6741.35|6764.13|6764.13|6727.1|6727.1|0
1584705900000|2020-03-20 12:05:00|6738.71|6738.71|6715.85|6715.85|6738.71|6738.71|6696.11|6696.11|0
1584706200000|2020-03-20 12:10:00|6716.66|6716.66|6724.57|6724.57|6743.03|6743.03|6706.11|6706.11|0
1584706500000|2020-03-20 12:15:00|6721.93|6721.93|6753.94|6753.94|6753.94|6753.94|6706.47|6706.47|0
1584706800000|2020-03-20 12:20:00|6751.3|6751.3|6810.12|6810.12|6810.12|6810.12|6751.3|6751.3|0
1584707100000|2020-03-20 12:25:00|6799.57|6799.57|6744.86|6744.86|6799.57|6799.57|6744.86|6744.86|0
1584707400000|2020-03-20 12:30:00|6729.04|6729.04|6758.05|6758.05|6779.14|6779.14|6729.04|6729.04|0
1584707700000|2020-03-20 12:35:00|6750.14|6750.14|6729.39|6729.39|6777.59|6777.59|6729.39|6729.39|0
1584708000000|2020-03-20 12:40:00|6734.67|6734.67|6755.94|6755.94|6771.77|6771.77|6724.12|6724.12|0
1584708300000|2020-03-20 12:45:00|6763.85|6763.85|6721.66|6721.66|6763.85|6763.85|6713.75|6713.75|0
1584708600000|2020-03-20 12:50:00|6711.11|6711.11|6709.07|6709.07|6729.57|6729.57|6708.47|6708.47|0
1584708900000|2020-03-20 12:55:00|6714.35|6714.35|6705.42|6705.42|6719.62|6719.62|6691.43|6691.43|0
1584709200000|2020-03-20 13:00:00|6710.69|6710.69|6749.62|6749.62|6757.53|6757.53|6708.05|6708.05|0
1584709500000|2020-03-20 13:05:00|6739.07|6739.07|6722.6|6722.6|6739.07|6739.07|6707.43|6707.43|0
1584709800000|2020-03-20 13:10:00|6735.79|6735.79|6704.97|6704.97|6735.79|6735.79|6702.33|6702.33|0
1584710100000|2020-03-20 13:15:00|6712.88|6712.88|6592.4|6592.4|6715.52|6715.52|6592.4|6592.4|0
1584710400000|2020-03-20 13:20:00|6602.95|6602.95|6559.14|6559.14|6602.95|6602.95|6538.25|6538.25|0
1584710700000|2020-03-20 13:25:00|6558.94|6558.94|6572.13|6572.13|6578.01|6578.01|6511.27|6511.27|0
1584711000000|2020-03-20 13:30:00|6566.85|6566.85|6533.35|6533.35|6607.62|6607.62|6530.11|6530.11|0
1584711300000|2020-03-20 13:35:00|6528.07|6528.07|6499.69|6499.69|6565|6565|6480.43|6480.43|0
1584711600000|2020-03-20 13:40:00|6497.06|6497.06|6577.78|6577.78|6583.25|6583.25|6486.51|6486.51|0
1584711900000|2020-03-20 13:45:00|6556.68|6556.68|6566.18|6566.18|6582|6582|6540.86|6540.86|0
1584712200000|2020-03-20 13:50:00|6545.08|6545.08|6471.66|6471.66|6550.36|6550.36|6471.66|6471.66|0
1584712500000|2020-03-20 13:55:00|6469.03|6469.03|6496.32|6496.32|6512.15|6512.15|6469.03|6469.03|0
1584712800000|2020-03-20 14:00:00|6498.96|6498.96|6544.97|6544.97|6581.89|6581.89|6491.05|6491.05|0
1584713100000|2020-03-20 14:05:00|6560.8|6560.8|6578.65|6578.65|6586.57|6586.57|6531.18|6531.18|0
1584713400000|2020-03-20 14:10:00|6589.2|6589.2|6581.89|6581.89|6615.57|6615.57|6562.83|6562.83|0
1584713700000|2020-03-20 14:15:00|6579.26|6579.26|6601.59|6601.59|6604.22|6604.22|6561.4|6561.4|0
1584714000000|2020-03-20 14:20:00|6593.67|6593.67|6529.98|6529.98|6593.67|6593.67|6529.98|6529.98|0
1584714300000|2020-03-20 14:25:00|6535.25|6535.25|6538.63|6538.63|6554.12|6554.12|6514.16|6514.16|0
1584714600000|2020-03-20 14:30:00|6535.99|6535.99|6543.7|6543.7|6543.7|6543.7|6522.61|6522.61|0
1584714900000|2020-03-20 14:35:00|6538.43|6538.43|6493.78|6493.78|6562.14|6562.14|6493.78|6493.78|0
1584715200000|2020-03-20 14:40:00|6501.69|6501.69|6491.97|6491.97|6514.27|6514.27|6482.63|6482.63|0
1584715500000|2020-03-20 14:45:00|6513.07|6513.07|6520.92|6520.92|6539.18|6539.18|6502.46|6502.46|0
1584715800000|2020-03-20 14:50:00|6528.84|6528.84|6561.08|6561.08|6569.4|6569.4|6521.53|6521.53|0
1584716100000|2020-03-20 14:55:00|6558.45|6558.45|6573.84|6573.84|6581.75|6581.75|6539.79|6539.79|0
1584716400000|2020-03-20 15:00:00|6579.11|6579.11|6576.87|6576.87|6584.79|6584.79|6547.26|6547.26|0
1584716700000|2020-03-20 15:05:00|6576.67|6576.67|6599.61|6599.61|6604.89|6604.89|6563.29|6563.29|0
1584717000000|2020-03-20 15:10:00|6610.16|6610.16|6580.95|6580.95|6622.95|6622.95|6580.95|6580.95|0
1584717300000|2020-03-20 15:15:00|6578.31|6578.31|6580.09|6580.09|6605.43|6605.43|6572.17|6572.17|0
1584717600000|2020-03-20 15:20:00|6582.72|6582.72|6561.04|6561.04|6585.36|6585.36|6558.99|6558.99|0
1584717900000|2020-03-20 15:25:00|6563.68|6563.68|6539.75|6539.75|6588.22|6588.22|6539.75|6539.75|0
1584718200000|2020-03-20 15:30:00|6529.2|6529.2|6471.24|6471.24|6533.27|6533.27|6462.92|6462.92|0
1584718500000|2020-03-20 15:35:00|6465.96|6465.96|6460.55|6460.55|6484.29|6484.29|6451.24|6451.24|0
1584718800000|2020-03-20 15:40:00|6465.83|6465.83|6465.69|6465.69|6501.42|6501.42|6452.91|6452.91|0
1584719100000|2020-03-20 15:45:00|6468.33|6468.33|6502.55|6502.55|6505.19|6505.19|6463.05|6463.05|0
1584719400000|2020-03-20 15:50:00|6505.19|6505.19|6543.26|6543.26|6543.26|6543.26|6504.8|6504.8|0
1584719700000|2020-03-20 15:55:00|6545.9|6545.9|6553.01|6553.01|6569.83|6569.83|6536.58|6536.58|0
1584720000000|2020-03-20 16:00:00|6555.64|6555.64|6596.52|6596.52|6599.47|6599.47|6553.17|6553.17|0
1584720300000|2020-03-20 16:05:00|6599.16|6599.16|6528.53|6528.53|6601.8|6601.8|6528.53|6528.53|0
1584720600000|2020-03-20 16:10:00|6536.44|6536.44|6543.89|6543.89|6553.61|6553.61|6536.04|6536.04|0
1584720900000|2020-03-20 16:15:00|6544.29|6544.29|6558.51|6558.51|6567.42|6567.42|6544.29|6544.29|0
1584721200000|2020-03-20 16:20:00|6560.32|6560.32|6539|6539|6574.31|6574.31|6539|6539|0
1584721500000|2020-03-20 16:25:00|6539.8|6539.8|6493.53|6493.53|6547.6|6547.6|6493.53|6493.53|0
1584951300000|2020-03-23 08:15:00|6113.82|6113.82|6160.45|6160.45|6163.09|6163.09|6041.8|6041.8|0
1584951600000|2020-03-23 08:20:00|6163.09|6163.09|6138.55|6138.55|6215.83|6215.83|6137.54|6137.54|0
1584951900000|2020-03-23 08:25:00|6135.91|6135.91|6148.07|6148.07|6194.33|6194.33|6135.91|6135.91|0
1584952200000|2020-03-23 08:30:00|6113.78|6113.78|6144.63|6144.63|6172.2|6172.2|6079.9|6079.9|0
1584952500000|2020-03-23 08:35:00|6142.42|6142.42|6142.62|6142.62|6161.65|6161.65|6117.45|6117.45|0
1584952800000|2020-03-23 08:40:00|6142.42|6142.42|6127.45|6127.45|6174.92|6174.92|6122.17|6122.17|0
1584953100000|2020-03-23 08:45:00|6114.26|6114.26|6106.84|6106.84|6158.32|6158.32|6106.84|6106.84|0
1584953400000|2020-03-23 08:50:00|6104.2|6104.2|6132.54|6132.54|6168.7|6168.7|6088.37|6088.37|0
1584953700000|2020-03-23 08:55:00|6129.9|6129.9|6143.69|6143.69|6159.51|6159.51|6129.9|6129.9|0
1584954000000|2020-03-23 09:00:00|6154.24|6154.24|6163.61|6163.61|6198.22|6198.22|6131.96|6131.96|0
1584954300000|2020-03-23 09:05:00|6174.16|6174.16|6174.23|6174.23|6204.24|6204.24|6155.69|6155.69|0
1584954600000|2020-03-23 09:10:00|6166.32|6166.32|6153.15|6153.15|6174.03|6174.03|6148.68|6148.68|0
1584954900000|2020-03-23 09:15:00|6155.79|6155.79|6179.2|6179.2|6188.38|6188.38|6129.02|6129.02|0
1584955200000|2020-03-23 09:20:00|6189.75|6189.75|6213.71|6213.71|6224.26|6224.26|6181.42|6181.42|0
1584955500000|2020-03-23 09:25:00|6216.35|6216.35|6216.15|6216.15|6232.17|6232.17|6184.5|6184.5|0
1584955800000|2020-03-23 09:30:00|6218.78|6218.78|6196.25|6196.25|6235.41|6235.41|6196.25|6196.25|0
1584956100000|2020-03-23 09:35:00|6190.98|6190.98|6185.5|6185.5|6219.99|6219.99|6182.87|6182.87|0
1584956400000|2020-03-23 09:40:00|6182.87|6182.87|6178.95|6178.95|6204.37|6204.37|6157.85|6157.85|0
1584956700000|2020-03-23 09:45:00|6168.4|6168.4|6130.88|6130.88|6189.5|6189.5|6128.24|6128.24|0
1584957000000|2020-03-23 09:50:00|6144.06|6144.06|6128.24|6128.24|6146.7|6146.7|6114.05|6114.05|0
1584957300000|2020-03-23 09:55:00|6130.88|6130.88|6100.46|6100.46|6130.88|6130.88|6100.46|6100.46|0
1584957600000|2020-03-23 10:00:00|6103.1|6103.1|6111.21|6111.21|6111.41|6111.41|6097.42|6097.42|0
1584957900000|2020-03-23 10:05:00|6111.57|6111.57|6113.24|6113.24|6126.83|6126.83|6108.39|6108.39|0
1584958200000|2020-03-23 10:10:00|6115.88|6115.88|6100.05|6100.05|6118.51|6118.51|6100.05|6100.05|0
1584958500000|2020-03-23 10:15:00|6086.87|6086.87|6085.03|6085.03|6092.54|6092.54|6079.76|6079.76|0
1584958800000|2020-03-23 10:20:00|6085.84|6085.84|6068.81|6068.81|6104.3|6104.3|6063.53|6063.53|0
1584959100000|2020-03-23 10:25:00|6055.62|6055.62|6079.53|6079.53|6089.68|6089.68|6055.62|6055.62|0
1584959400000|2020-03-23 10:30:00|6087.45|6087.45|6079.69|6079.69|6098.4|6098.4|6069.75|6069.75|0
1584959700000|2020-03-23 10:35:00|6079.29|6079.29|6088.32|6088.32|6110.02|6110.02|6079.29|6079.29|0
1584960000000|2020-03-23 10:40:00|6089.04|6089.04|6077.19|6077.19|6094.11|6094.11|6064|6064|0
1584960300000|2020-03-23 10:45:00|6071.92|6071.92|6084.47|6084.47|6089.75|6089.75|6071.29|6071.29|0
1584960600000|2020-03-23 10:50:00|6081.84|6081.84|6081.63|6081.63|6102.93|6102.93|6079|6079|0
1584960900000|2020-03-23 10:55:00|6086.91|6086.91|6091.38|6091.38|6097.66|6097.66|6077.99|6077.99|0
1584961200000|2020-03-23 11:00:00|6092.64|6092.64|6109.91|6109.91|6117.82|6117.82|6087.01|6087.01|0
1584961500000|2020-03-23 11:05:00|6112.55|6112.55|6102.2|6102.2|6115.19|6115.19|6102.2|6102.2|0
1584961800000|2020-03-23 11:10:00|6112.75|6112.75|6084.54|6084.54|6112.75|6112.75|6017.61|6017.61|0
1584962100000|2020-03-23 11:15:00|6084.34|6084.34|6079.07|6079.07|6086.98|6086.98|6063.25|6063.25|0
1584962400000|2020-03-23 11:20:00|6073.79|6073.79|6110.92|6110.92|6111.12|6111.12|6073.79|6073.79|0
1584962700000|2020-03-23 11:25:00|6108.28|6108.28|6093.66|6093.66|6108.28|6108.28|6074.8|6074.8|0
1584963000000|2020-03-23 11:30:00|6094.06|6094.06|6056.71|6056.71|6094.06|6094.06|6056.71|6056.71|0
1584963300000|2020-03-23 11:35:00|6057.72|6057.72|6046.14|6046.14|6071.91|6071.91|6046.14|6046.14|0
1584963600000|2020-03-23 11:40:00|6054.05|6054.05|6088.74|6088.74|6088.74|6088.74|6045.74|6045.74|0
1584963900000|2020-03-23 11:45:00|6094.01|6094.01|6104.56|6104.56|6117.75|6117.75|6091.37|6091.37|0
1584964200000|2020-03-23 11:50:00|6101.92|6101.92|6120.2|6120.2|6123.02|6123.02|6101.92|6101.92|0
1584964500000|2020-03-23 11:55:00|6122.84|6122.84|6171.87|6171.87|6171.87|6171.87|6106.24|6106.24|0
1584964800000|2020-03-23 12:00:00|6168.45|6168.45|6242.27|6242.27|6287.93|6287.93|6168.45|6168.45|0
1584965100000|2020-03-23 12:05:00|6231.72|6231.72|6215.97|6215.97|6239.71|6239.71|6173.78|6173.78|0
1584965400000|2020-03-23 12:10:00|6221.25|6221.25|6243.48|6243.48|6243.48|6243.48|6187.53|6187.53|0
1584965700000|2020-03-23 12:15:00|6246.12|6246.12|6217.29|6217.29|6264.58|6264.58|6217.29|6217.29|0
1584966000000|2020-03-23 12:20:00|6227.83|6227.83|6307.15|6307.15|6367.18|6367.18|6225.2|6225.2|0
1584966300000|2020-03-23 12:25:00|6309.79|6309.79|6357.72|6357.72|6357.72|6357.72|6285.45|6285.45|0
1584966600000|2020-03-23 12:30:00|6352.45|6352.45|6296.87|6296.87|6352.45|6352.45|6252.03|6252.03|0
1584966900000|2020-03-23 12:35:00|6265.22|6265.22|6248.17|6248.17|6265.22|6265.22|6232.34|6232.34|0
1584967200000|2020-03-23 12:40:00|6253.44|6253.44|6228.48|6228.48|6261.35|6261.35|6213.68|6213.68|0
1584967500000|2020-03-23 12:45:00|6225.84|6225.84|6268.46|6268.46|6282.05|6282.05|6210.01|6210.01|0
1584967800000|2020-03-23 12:50:00|6271.1|6271.1|6238.33|6238.33|6281.65|6281.65|6234.29|6234.29|0
1584968100000|2020-03-23 12:55:00|6251.52|6251.52|6197.97|6197.97|6251.52|6251.52|6187.42|6187.42|0
1584968400000|2020-03-23 13:00:00|6208.52|6208.52|6213.99|6213.99|6225.55|6225.55|6182.35|6182.35|0
1584968700000|2020-03-23 13:05:00|6219.27|6219.27|6205.05|6205.05|6249.88|6249.88|6205.05|6205.05|0
1584969000000|2020-03-23 13:10:00|6197.14|6197.14|6234.46|6234.46|6239.74|6239.74|6188.42|6188.42|0
1584969300000|2020-03-23 13:15:00|6229.19|6229.19|6206.53|6206.53|6234.46|6234.46|6198.22|6198.22|0
1584969600000|2020-03-23 13:20:00|6203.89|6203.89|6198.57|6198.57|6203.89|6203.89|6171.19|6171.19|0
1584969900000|2020-03-23 13:25:00|6195.93|6195.93|6185.99|6185.99|6223.51|6223.51|6177.47|6177.47|0
1584970200000|2020-03-23 13:30:00|6178.08|6178.08|6143.93|6143.93|6180.85|6180.85|6128.28|6128.28|0
1584970500000|2020-03-23 13:35:00|6149.2|6149.2|6084.71|6084.71|6170.3|6170.3|6079.43|6079.43|0
1584970800000|2020-03-23 13:40:00|6084.5|6084.5|6110.55|6110.55|6139.76|6139.76|6071.32|6071.32|0
1584971100000|2020-03-23 13:45:00|6110.34|6110.34|6128.1|6128.1|6132.25|6132.25|6084.47|6084.47|0
1584971400000|2020-03-23 13:50:00|6122.83|6122.83|6163.55|6163.55|6166.19|6166.19|6111.48|6111.48|0
1584971700000|2020-03-23 13:55:00|6171.46|6171.46|6151.59|6151.59|6177.97|6177.97|6151.59|6151.59|0
1584972000000|2020-03-23 14:00:00|6156.87|6156.87|6137.24|6137.24|6172.09|6172.09|6129.33|6129.33|0
1584972300000|2020-03-23 14:05:00|6134.6|6134.6|6111.92|6111.92|6154.02|6154.02|6111.92|6111.92|0
1584972600000|2020-03-23 14:10:00|6117.2|6117.2|6156.76|6156.76|6156.76|6156.76|6116.59|6116.59|0
1584972900000|2020-03-23 14:15:00|6162.03|6162.03|6093.26|6093.26|6167.3|6167.3|6087.99|6087.99|0
1584973200000|2020-03-23 14:20:00|6095.9|6095.9|6092|6092|6099.91|6099.91|6077.21|6077.21|0
1584973500000|2020-03-23 14:25:00|6102.55|6102.55|6078.23|6078.23|6114.73|6114.73|6078.23|6078.23|0
1584973800000|2020-03-23 14:30:00|6078.03|6078.03|6095.69|6095.69|6095.69|6095.69|6058.39|6058.39|0
1584974100000|2020-03-23 14:35:00|6096.1|6096.1|6076.13|6076.13|6119|6119|6067.81|6067.81|0
1584974400000|2020-03-23 14:40:00|6073.49|6073.49|6085.13|6085.13|6098.45|6098.45|6068.22|6068.22|0
1584974700000|2020-03-23 14:45:00|6079.85|6079.85|6069.54|6069.54|6092.44|6092.44|6069.54|6069.54|0
1584975000000|2020-03-23 14:50:00|6061.63|6061.63|6085.79|6085.79|6104.45|6104.45|6061.63|6061.63|0
1584975300000|2020-03-23 14:55:00|6083.15|6083.15|6089.85|6089.85|6095.33|6095.33|6075.04|6075.04|0
1584975600000|2020-03-23 15:00:00|6087.22|6087.22|6057.96|6057.96|6097.97|6097.97|6057.96|6057.96|0
1584975900000|2020-03-23 15:05:00|6052.68|6052.68|6070.31|6070.31|6070.72|6070.72|6050.65|6050.65|0
1584976200000|2020-03-23 15:10:00|6070.92|6070.92|6044.17|6044.17|6088.57|6088.57|6044.17|6044.17|0
1584976500000|2020-03-23 15:15:00|6044.57|6044.57|6060.03|6060.03|6060.03|6060.03|6028.39|6028.39|0
1584976800000|2020-03-23 15:20:00|6057.4|6057.4|6018.26|6018.26|6057.4|6057.4|6004.48|6004.48|0
1584977100000|2020-03-23 15:25:00|6026.18|6026.18|6035.98|6035.98|6060.98|6060.98|6021.74|6021.74|0
1584977400000|2020-03-23 15:30:00|6030.7|6030.7|6073.36|6073.36|6073.36|6073.36|6030.7|6030.7|0
1584977700000|2020-03-23 15:35:00|6073.18|6073.18|6091.78|6091.78|6094.82|6094.82|6072.52|6072.52|0
1584978000000|2020-03-23 15:40:00|6089.15|6089.15|6075.67|6075.67|6095.83|6095.83|6074.73|6074.73|0
1584978300000|2020-03-23 15:45:00|6078.31|6078.31|6096.37|6096.37|6099.01|6099.01|6078.31|6078.31|0
1584978600000|2020-03-23 15:50:00|6096.57|6096.57|6073.15|6073.15|6099.01|6099.01|6067.48|6067.48|0
1584978900000|2020-03-23 15:55:00|6070.52|6070.52|6042.87|6042.87|6075.39|6075.39|6040.84|6040.84|0
1584979200000|2020-03-23 16:00:00|6045.51|6045.51|6099.26|6099.26|6107.17|6107.17|6045.51|6045.51|0
1584979500000|2020-03-23 16:05:00|6101.6|6101.6|6118.83|6118.83|6140.54|6140.54|6098.96|6098.96|0
1584979800000|2020-03-23 16:10:00|6116.2|6116.2|6130.43|6130.43|6133.27|6133.27|6102.85|6102.85|0
1584980100000|2020-03-23 16:15:00|6127.79|6127.79|6163.71|6163.71|6174.46|6174.46|6119.68|6119.68|0
1584980400000|2020-03-23 16:20:00|6163.11|6163.11|6084.85|6084.85|6163.11|6163.11|6084.31|6084.31|0
1584980700000|2020-03-23 16:25:00|6076.94|6076.94|6034.49|6034.49|6076.94|6076.94|6023.94|6023.94|0
1585037700000|2020-03-24 08:15:00|6244.81|6244.81|6294.92|6294.92|6294.92|6294.92|6231.63|6231.63|0
1585038000000|2020-03-24 08:20:00|6334.48|6334.48|6301.58|6301.58|6334.48|6334.48|6260.64|6260.64|0
1585038300000|2020-03-24 08:25:00|6301.37|6301.37|6263.65|6263.65|6325.58|6325.58|6256.14|6256.14|0
1585038600000|2020-03-24 08:30:00|6258.38|6258.38|6200.53|6200.53|6258.38|6258.38|6168.71|6168.71|0
1585038900000|2020-03-24 08:35:00|6184.71|6184.71|6179.43|6179.43|6200.53|6200.53|6160.97|6160.97|0
1585039200000|2020-03-24 08:40:00|6189.98|6189.98|6168.48|6168.48|6189.98|6189.98|6150.02|6150.02|0
1585039500000|2020-03-24 08:45:00|6169.29|6169.29|6203.17|6203.17|6203.17|6203.17|6153.06|6153.06|0
1585039800000|2020-03-24 08:50:00|6204.17|6204.17|6227.53|6227.53|6227.53|6227.53|6195.08|6195.08|0
1585040100000|2020-03-24 08:55:00|6227.93|6227.93|6233.84|6233.84|6233.84|6233.84|6201.01|6201.01|0
1585040400000|2020-03-24 09:00:00|6241.75|6241.75|6184.05|6184.05|6255.74|6255.74|6183.45|6183.45|0
1585040700000|2020-03-24 09:05:00|6183.85|6183.85|6201.08|6201.08|6201.08|6201.08|6183.85|6183.85|0
1585041000000|2020-03-24 09:10:00|6206.35|6206.35|6243.88|6243.88|6243.88|6243.88|6198.44|6198.44|0
1585041300000|2020-03-24 09:15:00|6251.79|6251.79|6274|6274|6288.8|6288.8|6246.51|6246.51|0
1585041600000|2020-03-24 09:20:00|6273.46|6273.46|6226.13|6226.13|6279.54|6279.54|6218.82|6218.82|0
1585041900000|2020-03-24 09:25:00|6226.73|6226.73|6187.18|6187.18|6229.37|6229.37|6147.62|6147.62|0
1585042200000|2020-03-24 09:30:00|6176.63|6176.63|6181.7|6181.7|6186.37|6186.37|6162.23|6162.23|0
1585042500000|2020-03-24 09:35:00|6179.06|6179.06|6191.62|6191.62|6210.48|6210.48|6159.97|6159.97|0
1585042800000|2020-03-24 09:40:00|6188.98|6188.98|6235.02|6235.02|6235.02|6235.02|6175.8|6175.8|0
1585043100000|2020-03-24 09:45:00|6232.38|6232.38|6204.45|6204.45|6247.6|6247.6|6204.45|6204.45|0
1585043400000|2020-03-24 09:50:00|6215|6215|6287.43|6287.43|6287.43|6287.43|6215|6215|0
1585043700000|2020-03-24 09:55:00|6297.98|6297.98|6352.13|6352.13|6370.59|6370.59|6297.98|6297.98|0
1585044000000|2020-03-24 10:00:00|6357.4|6357.4|6382.97|6382.97|6394.33|6394.33|6346.86|6346.86|0
1585044300000|2020-03-24 10:05:00|6382.77|6382.77|6371.16|6371.16|6382.77|6382.77|6357.63|6357.63|0
1585044600000|2020-03-24 10:10:00|6384.35|6384.35|6317.01|6317.01|6397.54|6397.54|6309.3|6309.3|0
1585044900000|2020-03-24 10:15:00|6316.61|6316.61|6348.86|6348.86|6354.14|6354.14|6316.61|6316.61|0
1585045200000|2020-03-24 10:20:00|6338.31|6338.31|6338.31|6338.31|6354.14|6354.14|6327.76|6327.76|0
1585045500000|2020-03-24 10:25:00|6335.68|6335.68|6364.68|6364.68|6367.32|6367.32|6332.44|6332.44|0
1585045800000|2020-03-24 10:30:00|6367.32|6367.32|6386.59|6386.59|6387.79|6387.79|6367.32|6367.32|0
1585046100000|2020-03-24 10:35:00|6383.95|6383.95|6392.26|6392.26|6402.61|6402.61|6383.75|6383.75|0
1585046400000|2020-03-24 10:40:00|6397.54|6397.54|6419.64|6419.64|6419.64|6419.64|6394.7|6394.7|0
1585046700000|2020-03-24 10:45:00|6417|6417|6419.64|6419.64|6427.55|6427.55|6409.09|6409.09|0
1585047000000|2020-03-24 10:50:00|6424.91|6424.91|6417|6417|6432.83|6432.83|6416.6|6416.6|0
1585047300000|2020-03-24 10:55:00|6411.73|6411.73|6419.44|6419.44|6429.99|6429.99|6397.14|6397.14|0
1585047600000|2020-03-24 11:00:00|6411.53|6411.53|6390.83|6390.83|6422.08|6422.08|6382.92|6382.92|0
1585047900000|2020-03-24 11:05:00|6382.92|6382.92|6374.27|6374.27|6388.8|6388.8|6374.27|6374.27|0
1585048200000|2020-03-24 11:10:00|6379.54|6379.54|6368.32|6368.32|6384.15|6384.15|6368.32|6368.32|0
1585048500000|2020-03-24 11:15:00|6370.96|6370.96|6360.01|6360.01|6376.23|6376.23|6357.17|6357.17|0
1585048800000|2020-03-24 11:20:00|6354.73|6354.73|6340.54|6340.54|6359|6359|6339.94|6339.94|0
1585049100000|2020-03-24 11:25:00|6343.18|6343.18|6359.05|6359.05|6361.64|6361.64|6343.18|6343.18|0
1585049400000|2020-03-24 11:30:00|6351.13|6351.13|6354.8|6354.8|6358.24|6358.24|6349.93|6349.93|0
1585049700000|2020-03-24 11:35:00|6360.08|6360.08|6384.44|6384.44|6384.44|6384.44|6360.08|6360.08|0
1585050000000|2020-03-24 11:40:00|6392.35|6392.35|6420.33|6420.33|6420.33|6420.33|6387.08|6387.08|0
1585050300000|2020-03-24 11:45:00|6422.97|6422.97|6431.88|6431.88|6449.94|6449.94|6420.33|6420.33|0
1585050600000|2020-03-24 11:50:00|6447.71|6447.71|6471.76|6471.76|6471.76|6471.76|6447.71|6447.71|0
1585050900000|2020-03-24 11:55:00|6471.04|6471.04|6457.45|6457.45|6481.59|6481.59|6452.58|6452.58|0
1585051200000|2020-03-24 12:00:00|6446.9|6446.9|6507.97|6507.97|6523.8|6523.8|6446.9|6446.9|0
1585051500000|2020-03-24 12:05:00|6502.7|6502.7|6498.86|6498.86|6513.65|6513.65|6486.88|6486.88|0
1585051800000|2020-03-24 12:10:00|6493.58|6493.58|6500.89|6500.89|6530.9|6530.9|6493.58|6493.58|0
1585052100000|2020-03-24 12:15:00|6498.25|6498.25|6488.31|6488.31|6520.96|6520.96|6477.76|6477.76|0
1585052400000|2020-03-24 12:20:00|6490.94|6490.94|6467.41|6467.41|6493.58|6493.58|6464.77|6464.77|0
1585052700000|2020-03-24 12:25:00|6454.22|6454.22|6444.28|6444.28|6459.1|6459.1|6422.18|6422.18|0
1585053000000|2020-03-24 12:30:00|6452.19|6452.19|6419.34|6419.34|6457.67|6457.67|6406.15|6406.15|0
1585053300000|2020-03-24 12:35:00|6414.06|6414.06|6419.34|6419.34|6432.52|6432.52|6414.06|6414.06|0
1585053600000|2020-03-24 12:40:00|6406.15|6406.15|6417.5|6417.5|6420.14|6420.14|6401.48|6401.48|0
1585053900000|2020-03-24 12:45:00|6412.23|6412.23|6430.89|6430.89|6431.29|6431.29|6404.32|6404.32|0
1585054200000|2020-03-24 12:50:00|6430.49|6430.49|6429.72|6429.72|6440.03|6440.03|6413.66|6413.66|0
1585054500000|2020-03-24 12:55:00|6428.31|6428.31|6442.53|6442.53|6442.53|6442.53|6421.66|6421.66|0
1585054800000|2020-03-24 13:00:00|6445.17|6445.17|6441.5|6441.5|6457.32|6457.32|6435.22|6435.22|0
1585055100000|2020-03-24 13:05:00|6444.14|6444.14|6453.05|6453.05|6460.76|6460.76|6444.14|6444.14|0
1585055400000|2020-03-24 13:10:00|6458.33|6458.33|6479.43|6479.43|6484.7|6484.7|6449.21|6449.21|0
1585055700000|2020-03-24 13:15:00|6474.15|6474.15|6490.62|6490.62|6490.62|6490.62|6471.51|6471.51|0
1585056000000|2020-03-24 13:20:00|6487.98|6487.98|6496.29|6496.29|6501.57|6501.57|6485.54|6485.54|0
1585056300000|2020-03-24 13:25:00|6498.93|6498.93|6496.54|6496.54|6509.48|6509.48|6483.11|6483.11|0
1585056600000|2020-03-24 13:30:00|6504.45|6504.45|6509.43|6509.43|6514.71|6514.71|6476.07|6476.07|0
1585056900000|2020-03-24 13:35:00|6517.34|6517.34|6494.24|6494.24|6522.62|6522.62|6467.86|6467.86|0
1585057200000|2020-03-24 13:40:00|6499.51|6499.51|6467.26|6467.26|6510.06|6510.06|6459.15|6459.15|0
1585057500000|2020-03-24 13:45:00|6467.66|6467.66|6473.31|6473.31|6479.82|6479.82|6462.79|6462.79|0
1585057800000|2020-03-24 13:50:00|6486.5|6486.5|6484.06|6484.06|6486.5|6486.5|6473.11|6473.11|0
1585058100000|2020-03-24 13:55:00|6478.79|6478.79|6477.56|6477.56|6493.98|6493.98|6469.24|6469.24|0
1585058400000|2020-03-24 14:00:00|6480.19|6480.19|6475.92|6475.92|6493.98|6493.98|6460.1|6460.1|0
1585058700000|2020-03-24 14:05:00|6470.65|6470.65|6464.62|6464.62|6474.95|6474.95|6459.73|6459.73|0
1585059000000|2020-03-24 14:10:00|6461.99|6461.99|6475.77|6475.77|6480.85|6480.85|6459.35|6459.35|0
1585059300000|2020-03-24 14:15:00|6481.05|6481.05|6467.82|6467.82|6481.25|6481.25|6462.55|6462.55|0
1585059600000|2020-03-24 14:20:00|6462.55|6462.55|6449|6449|6465.18|6465.18|6449|6449|0
1585059900000|2020-03-24 14:25:00|6451.82|6451.82|6478.59|6478.59|6478.59|6478.59|6446.54|6446.54|0
1585060200000|2020-03-24 14:30:00|6477.99|6477.99|6496.65|6496.65|6504.56|6504.56|6477.99|6477.99|0
1585060500000|2020-03-24 14:35:00|6494.01|6494.01|6512.25|6512.25|6517.52|6517.52|6483.06|6483.06|0
1585060800000|2020-03-24 14:40:00|6514.89|6514.89|6553.04|6553.04|6553.84|6553.84|6509.61|6509.61|0
1585061100000|2020-03-24 14:45:00|6552.64|6552.64|6535.13|6535.13|6552.64|6552.64|6519.71|6519.71|0
1585061400000|2020-03-24 14:50:00|6537.77|6537.77|6573.05|6573.05|6582.98|6582.98|6537.77|6537.77|0
1585061700000|2020-03-24 14:55:00|6573.86|6573.86|6625.4|6625.4|6625.4|6625.4|6570.02|6570.02|0
1585062000000|2020-03-24 15:00:00|6628.03|6628.03|6647.5|6647.5|6654.61|6654.61|6617.89|6617.89|0
1585062300000|2020-03-24 15:05:00|6650.14|6650.14|6663.12|6663.12|6668.4|6668.4|6636.35|6636.35|0
1585062600000|2020-03-24 15:10:00|6660.48|6660.48|6662.72|6662.72|6678.54|6678.54|6652.17|6652.17|0
1585062900000|2020-03-24 15:15:00|6660.08|6660.08|6704.02|6704.02|6709.69|6709.69|6655.21|6655.21|0
1585063200000|2020-03-24 15:20:00|6701.38|6701.38|6669.17|6669.17|6701.38|6701.38|6663.9|6663.9|0
1585063500000|2020-03-24 15:25:00|6671.81|6671.81|6680.52|6680.52|6696.55|6696.55|6671.81|6671.81|0
1585063800000|2020-03-24 15:30:00|6683.16|6683.16|6692.19|6692.19|6692.19|6692.19|6667.36|6667.36|0
1585064100000|2020-03-24 15:35:00|6694.82|6694.82|6701.15|6701.15|6701.33|6701.33|6687.11|6687.11|0
1585064400000|2020-03-24 15:40:00|6701.33|6701.33|6644.75|6644.75|6705.79|6705.79|6644.75|6644.75|0
1585064700000|2020-03-24 15:45:00|6650.03|6650.03|6619.98|6619.98|6650.43|6650.43|6604.36|6604.36|0
1585065000000|2020-03-24 15:50:00|6622.62|6622.62|6594.57|6594.57|6622.62|6622.62|6594.57|6594.57|0
1585065300000|2020-03-24 15:55:00|6591.93|6591.93|6618.5|6618.5|6624.4|6624.4|6588.89|6588.89|0
1585065600000|2020-03-24 16:00:00|6621.14|6621.14|6611.08|6611.08|6624.98|6624.98|6605.72|6605.72|0
1585065900000|2020-03-24 16:05:00|6608.44|6608.44|6590.14|6590.14|6608.44|6608.44|6582.23|6582.23|0
1585066200000|2020-03-24 16:10:00|6595.41|6595.41|6609.24|6609.24|6622.63|6622.63|6587.5|6587.5|0
1585066500000|2020-03-24 16:15:00|6606.6|6606.6|6623.43|6623.43|6623.43|6623.43|6601.13|6601.13|0
1585066800000|2020-03-24 16:20:00|6626.07|6626.07|6626.1|6626.1|6631.95|6631.95|6618.19|6618.19|0
1585067100000|2020-03-24 16:25:00|6625.92|6625.92|6664.25|6664.25|6664.25|6664.25|6625.92|6625.92|0
1585124100000|2020-03-25 08:15:00|7095.71|7095.71|7084.12|7084.12|7135.27|7135.27|7079.88|7079.88|0
1585124400000|2020-03-25 08:20:00|7084.52|7084.52|7126.09|7126.09|7147.19|7147.19|7084.52|7084.52|0
1585124700000|2020-03-25 08:25:00|7123.45|7123.45|7171.26|7171.26|7171.26|7171.26|7094.44|7094.44|0
1585125000000|2020-03-25 08:30:00|7147.53|7147.53|7198.49|7198.49|7284.87|7284.87|7147.53|7147.53|0
1585125300000|2020-03-25 08:35:00|7180.03|7180.03|7238.22|7238.22|7243.49|7243.49|7137.46|7137.46|0
1585125600000|2020-03-25 08:40:00|7235.58|7235.58|7377.76|7377.76|7390.95|7390.95|7235.58|7235.58|0
1585125900000|2020-03-25 08:45:00|7369.85|7369.85|7243.49|7243.49|7377.36|7377.36|7243.49|7243.49|0
1585126200000|2020-03-25 08:50:00|7235.58|7235.58|7334.36|7334.36|7334.36|7334.36|7194.61|7194.61|0
1585126500000|2020-03-25 08:55:00|7335.37|7335.37|7312.12|7312.12|7353.31|7353.31|7268.11|7268.11|0
1585126800000|2020-03-25 09:00:00|7293.66|7293.66|7369.88|7369.88|7369.88|7369.88|7264.65|7264.65|0
1585127100000|2020-03-25 09:05:00|7368.68|7368.68|7408.04|7408.04|7458.34|7458.34|7331.76|7331.76|0
1585127400000|2020-03-25 09:10:00|7418.58|7418.58|7328.92|7328.92|7429.13|7429.13|7323.64|7323.64|0
1585127700000|2020-03-25 09:15:00|7339.47|7339.47|7302.43|7302.43|7373.75|7373.75|7257.71|7257.71|0
1585128000000|2020-03-25 09:20:00|7323.53|7323.53|7315.41|7315.41|7349.9|7349.9|7294.52|7294.52|0
1585128300000|2020-03-25 09:25:00|7318.43|7318.43|7246.21|7246.21|7318.43|7318.43|7246.03|7246.03|0
1585128600000|2020-03-25 09:30:00|7285.76|7285.76|7210.17|7210.17|7285.76|7285.76|7210.17|7210.17|0
1585128900000|2020-03-25 09:35:00|7218.08|7218.08|7238.75|7238.75|7274.66|7274.66|7217.47|7217.47|0
1585129200000|2020-03-25 09:40:00|7228.2|7228.2|7187.84|7187.84|7228.2|7228.2|7185.6|7185.6|0
1585129500000|2020-03-25 09:45:00|7187.64|7187.64|7176.89|7176.89|7211.37|7211.37|7145.44|7145.44|0
1585129800000|2020-03-25 09:50:00|7168.97|7168.97|7151.95|7151.95|7168.97|7168.97|7124.17|7124.17|0
1585130100000|2020-03-25 09:55:00|7146.67|7146.67|7199.42|7199.42|7202.05|7202.05|7141.4|7141.4|0
1585130400000|2020-03-25 10:00:00|7194.14|7194.14|7190.5|7190.5|7194.14|7194.14|7156.62|7156.62|0
1585130700000|2020-03-25 10:05:00|7185.22|7185.22|7129.84|7129.84|7195.77|7195.77|7129.84|7129.84|0
1585131000000|2020-03-25 10:10:00|7129.04|7129.04|7145.01|7145.01|7164.55|7164.55|7116.26|7116.26|0
1585131300000|2020-03-25 10:15:00|7126.55|7126.55|7086.19|7086.19|7126.55|7126.55|7086.19|7086.19|0
1585131600000|2020-03-25 10:20:00|7091.46|7091.46|7099.37|7099.37|7107.28|7107.28|7065.09|7065.09|0
1585131900000|2020-03-25 10:25:00|7096.74|7096.74|7063.26|7063.26|7096.74|7096.74|7033.44|7033.44|0
1585132200000|2020-03-25 10:30:00|7068.53|7068.53|7067.51|7067.51|7084.77|7084.77|7045.84|7045.84|0
1585132500000|2020-03-25 10:35:00|7056.96|7056.96|7029.99|7029.99|7061.84|7061.84|7029.99|7029.99|0
1585132800000|2020-03-25 10:40:00|7022.08|7022.08|6986.99|6986.99|7037.3|7037.3|6968.53|6968.53|0
1585133100000|2020-03-25 10:45:00|6986.59|6986.59|6969.76|6969.76|6989.02|6989.02|6945.62|6945.62|0
1585133400000|2020-03-25 10:50:00|6969.16|6969.16|6958.23|6958.23|6987.22|6987.22|6947.68|6947.68|0
1585133700000|2020-03-25 10:55:00|6968.78|6968.78|7005.3|7005.3|7011.38|7011.38|6963.51|6963.51|0
1585134000000|2020-03-25 11:00:00|7004.5|7004.5|7091.3|7091.3|7091.3|7091.3|7004.5|7004.5|0
1585134300000|2020-03-25 11:05:00|7088.78|7088.78|7184.5|7184.5|7191.18|7191.18|7083.5|7083.5|0
1585134600000|2020-03-25 11:10:00|7182.89|7182.89|7173.57|7173.57|7182.89|7182.89|7092.22|7092.22|0
1585134900000|2020-03-25 11:15:00|7175.38|7175.38|7191.15|7191.15|7228.07|7228.07|7127.31|7127.31|0
1585135200000|2020-03-25 11:20:00|7190.75|7190.75|7200.89|7200.89|7200.89|7200.89|7140.24|7140.24|0
1585135500000|2020-03-25 11:25:00|7187.71|7187.71|7182.06|7182.06|7216.72|7216.72|7146.74|7146.74|0
1585135800000|2020-03-25 11:30:00|7184.69|7184.69|7178.64|7178.64|7201.75|7201.75|7170.73|7170.73|0
1585136100000|2020-03-25 11:35:00|7173.37|7173.37|7230.78|7230.78|7230.78|7230.78|7170.53|7170.53|0
1585136400000|2020-03-25 11:40:00|7217.6|7217.6|7209.08|7209.08|7217.6|7217.6|7185.75|7185.75|0
1585136700000|2020-03-25 11:45:00|7195.9|7195.9|7185.35|7185.35|7195.9|7195.9|7161.61|7161.61|0
1585137000000|2020-03-25 11:50:00|7177.44|7177.44|7184.72|7184.72|7186.55|7186.55|7169.52|7169.52|0
1585137300000|2020-03-25 11:55:00|7171.53|7171.53|7227.96|7227.96|7227.96|7227.96|7170.33|7170.33|0
1585137600000|2020-03-25 12:00:00|7229.37|7229.37|7212.47|7212.47|7235.78|7235.78|7188.31|7188.31|0
1585137900000|2020-03-25 12:05:00|7213.27|7213.27|7153.85|7153.85|7213.27|7213.27|7131.52|7131.52|0
1585138200000|2020-03-25 12:10:00|7153.65|7153.65|7127.88|7127.88|7160.95|7160.95|7119.96|7119.96|0
1585138500000|2020-03-25 12:15:00|7119.96|7119.96|7093.36|7093.36|7130.94|7130.94|7080.17|7080.17|0
1585138800000|2020-03-25 12:20:00|7098.63|7098.63|7042.58|7042.58|7108.62|7108.62|7042.58|7042.58|0
1585139100000|2020-03-25 12:25:00|7043.3|7043.3|7029.15|7029.15|7043.3|7043.3|7000.14|7000.14|0
1585139400000|2020-03-25 12:30:00|7028.25|7028.25|7075.84|7075.84|7081.11|7081.11|7007.16|7007.16|0
1585139700000|2020-03-25 12:35:00|7052.1|7052.1|7048.86|7048.86|7070.56|7070.56|7046.22|7046.22|0
1585140000000|2020-03-25 12:40:00|7046.22|7046.22|7069.93|7069.93|7088.39|7088.39|7046.22|7046.22|0
1585140300000|2020-03-25 12:45:00|7064.66|7064.66|7066.69|7066.69|7074.6|7074.6|7063.05|7063.05|0
1585140600000|2020-03-25 12:50:00|7077.24|7077.24|7087.79|7087.79|7102.18|7102.18|7074.6|7074.6|0
1585140900000|2020-03-25 12:55:00|7098.34|7098.34|7075.61|7075.61|7101.98|7101.98|7072.97|7072.97|0
1585141200000|2020-03-25 13:00:00|7078.25|7078.25|7057.46|7057.46|7079.85|7079.85|7036.77|7036.77|0
1585141500000|2020-03-25 13:05:00|7046.91|7046.91|7069.02|7069.02|7069.02|7069.02|7046.91|7046.91|0
1585141800000|2020-03-25 13:10:00|7050.56|7050.56|7064.12|7064.12|7069.39|7069.39|7050.56|7050.56|0
1585142100000|2020-03-25 13:15:00|7065.02|7065.02|7089.38|7089.38|7089.38|7089.38|7051.83|7051.83|0
1585142400000|2020-03-25 13:20:00|7094.66|7094.66|7082.46|7082.46|7099.93|7099.93|7069.27|7069.27|0
1585142700000|2020-03-25 13:25:00|7077.18|7077.18|7074.75|7074.75|7079.82|7079.82|7069.27|7069.27|0
1585143000000|2020-03-25 13:30:00|7069.47|7069.47|7112.9|7112.9|7120.81|7120.81|7067.26|7067.26|0
1585143300000|2020-03-25 13:35:00|7102.35|7102.35|7119.99|7119.99|7133.57|7133.57|7102.15|7102.15|0
1585143600000|2020-03-25 13:40:00|7121.39|7121.39|7111.87|7111.87|7132.77|7132.77|7104.56|7104.56|0
1585143900000|2020-03-25 13:45:00|7109.24|7109.24|7127.29|7127.29|7137.04|7137.04|7100.52|7100.52|0
1585144200000|2020-03-25 13:50:00|7137.84|7137.84|7139.68|7139.68|7148.59|7148.59|7121.22|7121.22|0
1585144500000|2020-03-25 13:55:00|7129.13|7129.13|7096.19|7096.19|7157.71|7157.71|7096.19|7096.19|0
1585144800000|2020-03-25 14:00:00|7098.82|7098.82|7101.46|7101.46|7119.32|7119.32|7087.27|7087.27|0
1585145100000|2020-03-25 14:05:00|7102.87|7102.87|7126.2|7126.2|7152.98|7152.98|7102.87|7102.87|0
1585145400000|2020-03-25 14:10:00|7125.8|7125.8|7125.8|7125.8|7133.71|7133.71|7101.26|7101.26|0
1585145700000|2020-03-25 14:15:00|7117.89|7117.89|7135.75|7135.75|7136.15|7136.15|7117.89|7117.89|0
1585146000000|2020-03-25 14:20:00|7133.11|7133.11|7137.57|7137.57|7150.76|7150.76|7127.45|7127.45|0
1585146300000|2020-03-25 14:25:00|7132.3|7132.3|7159.48|7159.48|7159.48|7159.48|7128.46|7128.46|0
1585146600000|2020-03-25 14:30:00|7164.75|7164.75|7163.12|7163.12|7173.06|7173.06|7141.02|7141.02|0
1585146900000|2020-03-25 14:35:00|7160.48|7160.48|7134.91|7134.91|7161.08|7161.08|7131.07|7131.07|0
1585147200000|2020-03-25 14:40:00|7140.19|7140.19|7155.18|7155.18|7155.18|7155.18|7133.08|7133.08|0
1585147500000|2020-03-25 14:45:00|7160.46|7160.46|7170.8|7170.8|7173.64|7173.64|7147.27|7147.27|0
1585147800000|2020-03-25 14:50:00|7168.17|7168.17|7165.13|7165.13|7170.8|7170.8|7149.71|7149.71|0
1585148100000|2020-03-25 14:55:00|7157.22|7157.22|7197.18|7197.18|7218.27|7218.27|7157.22|7157.22|0
1585148400000|2020-03-25 15:00:00|7196.37|7196.37|7170.8|7170.8|7204.69|7204.69|7170|7170|0
1585148700000|2020-03-25 15:05:00|7165.53|7165.53|7220.88|7220.88|7234.07|7234.07|7165.53|7165.53|0
1585149000000|2020-03-25 15:10:00|7218.25|7218.25|7220.61|7220.61|7220.61|7220.61|7191.05|7191.05|0
1585149300000|2020-03-25 15:15:00|7220.21|7220.21|7251.43|7251.43|7251.43|7251.43|7197.27|7197.27|0
1585149600000|2020-03-25 15:20:00|7254.06|7254.06|7233.59|7233.59|7254.06|7254.06|7213.7|7213.7|0
1585149900000|2020-03-25 15:25:00|7230.96|7230.96|7224.65|7224.65|7255.09|7255.09|7207.62|7207.62|0
1585150200000|2020-03-25 15:30:00|7222.01|7222.01|7208.4|7208.4|7235.78|7235.78|7200.49|7200.49|0
1585150500000|2020-03-25 15:35:00|7205.76|7205.76|7224.02|7224.02|7231.73|7231.73|7201.32|7201.32|0
1585150800000|2020-03-25 15:40:00|7226.66|7226.66|7208.6|7208.6|7235.58|7235.58|7208.6|7208.6|0
1585151100000|2020-03-25 15:45:00|7208.4|7208.4|7206.38|7206.38|7215.93|7215.93|7200.49|7200.49|0
1585151400000|2020-03-25 15:50:00|7203.75|7203.75|7168.88|7168.88|7204.35|7204.35|7158.34|7158.34|0
1585151700000|2020-03-25 15:55:00|7166.25|7166.25|7182|7182|7182|7182|7152.03|7152.03|0
1585152000000|2020-03-25 16:00:00|7184.64|7184.64|7207.14|7207.14|7214.05|7214.05|7184.64|7184.64|0
1585152300000|2020-03-25 16:05:00|7201.87|7201.87|7202.38|7202.38|7217.33|7217.33|7193.6|7193.6|0
1585152600000|2020-03-25 16:10:00|7201.98|7201.98|7202.11|7202.11|7206.35|7206.35|7184.95|7184.95|0
1585152900000|2020-03-25 16:15:00|7201.91|7201.91|7220.32|7220.32|7226.81|7226.81|7198.87|7198.87|0
1585153200000|2020-03-25 16:20:00|7222.96|7222.96|7220.82|7220.82|7235.86|7235.86|7218.18|7218.18|0
1585153500000|2020-03-25 16:25:00|7223.45|7223.45|7228.73|7228.73|7254.74|7254.74|7204.99|7204.99|0
1585210500000|2020-03-26 08:15:00|7307.12|7307.12|7318.67|7318.67|7352.53|7352.53|7294.51|7294.51|0
1585210800000|2020-03-26 08:20:00|7337.13|7337.13|7388.95|7388.95|7388.95|7388.95|7326.59|7326.59|0
1585211100000|2020-03-26 08:25:00|7390.35|7390.35|7378.76|7378.76|7435.16|7435.16|7365.21|7365.21|0
1585211400000|2020-03-26 08:30:00|7365.57|7365.57|7358.84|7358.84|7407.77|7407.77|7358.84|7358.84|0
1585211700000|2020-03-26 08:35:00|7364.11|7364.11|7323.12|7323.12|7382.75|7382.75|7304.66|7304.66|0
1585212000000|2020-03-26 08:40:00|7309.94|7309.94|7347.95|7347.95|7347.95|7347.95|7308.44|7308.44|0
1585212300000|2020-03-26 08:45:00|7349.96|7349.96|7332.27|7332.27|7349.96|7349.96|7329.29|7329.29|0
1585212600000|2020-03-26 08:50:00|7340.18|7340.18|7383.66|7383.66|7407.4|7407.4|7316.45|7316.45|0
1585212900000|2020-03-26 08:55:00|7385.87|7385.87|7423.08|7423.08|7423.08|7423.08|7372.88|7372.88|0
1585213200000|2020-03-26 09:00:00|7412.53|7412.53|7352.06|7352.06|7412.53|7412.53|7330.97|7330.97|0
1585213500000|2020-03-26 09:05:00|7362.61|7362.61|7339.92|7339.92|7363.21|7363.21|7316.73|7316.73|0
1585213800000|2020-03-26 09:10:00|7342.56|7342.56|7324.99|7324.99|7366.29|7366.29|7324.99|7324.99|0
1585214100000|2020-03-26 09:15:00|7317.08|7317.08|7324.39|7324.39|7335.54|7335.54|7317.08|7317.08|0
1585214400000|2020-03-26 09:20:00|7321.75|7321.75|7291.95|7291.95|7321.75|7321.75|7282.19|7282.19|0
1585214700000|2020-03-26 09:25:00|7297.23|7297.23|7310.33|7310.33|7322.11|7322.11|7291.95|7291.95|0
1585215000000|2020-03-26 09:30:00|7307.69|7307.69|7336.7|7336.7|7336.7|7336.7|7307.69|7307.69|0
1585215300000|2020-03-26 09:35:00|7337.7|7337.7|7370.56|7370.56|7371.16|7371.16|7329.79|7329.79|0
1585215600000|2020-03-26 09:40:00|7367.92|7367.92|7369.35|7369.35|7383.74|7383.74|7356.77|7356.77|0
1585215900000|2020-03-26 09:45:00|7377.26|7377.26|7423.07|7423.07|7446.81|7446.81|7377.26|7377.26|0
1585216200000|2020-03-26 09:50:00|7428.35|7428.35|7404.61|7404.61|7433.62|7433.62|7404.61|7404.61|0
1585216500000|2020-03-26 09:55:00|7409.89|7409.89|7414.53|7414.53|7419.81|7419.81|7401.98|7401.98|0
1585216800000|2020-03-26 10:00:00|7422.45|7422.45|7407.01|7407.01|7425.08|7425.08|7407.01|7407.01|0
1585217100000|2020-03-26 10:05:00|7404.37|7404.37|7385.91|7385.91|7409.64|7409.64|7385.91|7385.91|0
1585217400000|2020-03-26 10:10:00|7391.18|7391.18|7399.65|7399.65|7403.29|7403.29|7379.55|7379.55|0
1585217700000|2020-03-26 10:15:00|7400.05|7400.05|7343.26|7343.26|7400.05|7400.05|7339.22|7339.22|0
1585218000000|2020-03-26 10:20:00|7342|7342|7385.6|7385.6|7391.71|7391.71|7342|7342|0
1585218300000|2020-03-26 10:25:00|7393.51|7393.51|7387.44|7387.44|7397.36|7397.36|7376.89|7376.89|0
1585218600000|2020-03-26 10:30:00|7395.35|7395.35|7407.1|7407.1|7417.65|7417.65|7395.35|7395.35|0
1585218900000|2020-03-26 10:35:00|7409.74|7409.74|7412.38|7412.38|7417.65|7417.65|7407.1|7407.1|0
1585219200000|2020-03-26 10:40:00|7407.1|7407.1|7389.07|7389.07|7413.58|7413.58|7389.07|7389.07|0
1585219500000|2020-03-26 10:45:00|7399.62|7399.62|7405.9|7405.9|7411.17|7411.17|7399.62|7399.62|0
1585219800000|2020-03-26 10:50:00|7403.26|7403.26|7387.86|7387.86|7405.9|7405.9|7385.23|7385.23|0
1585220100000|2020-03-26 10:55:00|7393.14|7393.14|7412.3|7412.3|7412.3|7412.3|7386.46|7386.46|0
1585220400000|2020-03-26 11:00:00|7407.02|7407.02|7378.01|7378.01|7407.02|7407.02|7378.01|7378.01|0
1585220700000|2020-03-26 11:05:00|7372.74|7372.74|7356.51|7356.51|7372.74|7372.74|7356.51|7356.51|0
1585221000000|2020-03-26 11:10:00|7359.15|7359.15|7357.52|7357.52|7369.68|7369.68|7353.27|7353.27|0
1585221300000|2020-03-26 11:15:00|7354.88|7354.88|7346.37|7346.37|7354.88|7354.88|7338.46|7338.46|0
1585221600000|2020-03-26 11:20:00|7349.01|7349.01|7342.93|7342.93|7354.28|7354.28|7332.38|7332.38|0
1585221900000|2020-03-26 11:25:00|7348.2|7348.2|7342.32|7342.32|7357.95|7357.95|7340.29|7340.29|0
1585222200000|2020-03-26 11:30:00|7339.69|7339.69|7354.7|7354.7|7356.74|7356.74|7339.69|7339.69|0
1585222500000|2020-03-26 11:35:00|7352.06|7352.06|7357.48|7357.48|7362.75|7362.75|7346.79|7346.79|0
1585222800000|2020-03-26 11:40:00|7354.84|7354.84|7326.46|7326.46|7357.48|7357.48|7326.46|7326.46|0
1585223100000|2020-03-26 11:45:00|7321.19|7321.19|7302.1|7302.1|7321.19|7321.19|7296.82|7296.82|0
1585223400000|2020-03-26 11:50:00|7301.69|7301.69|7277.6|7277.6|7306.97|7306.97|7275.99|7275.99|0
1585223700000|2020-03-26 11:55:00|7282.87|7282.87|7314.3|7314.3|7316.94|7316.94|7282.87|7282.87|0
1585224000000|2020-03-26 12:00:00|7319.58|7319.58|7315.94|7315.94|7319.58|7319.58|7289.56|7289.56|0
1585224300000|2020-03-26 12:05:00|7310.66|7310.66|7281.69|7281.69|7313.3|7313.3|7279.05|7279.05|0
1585224600000|2020-03-26 12:10:00|7283.67|7283.67|7237.69|7237.69|7283.67|7283.67|7237.69|7237.69|0
1585224900000|2020-03-26 12:15:00|7232.42|7232.42|7231.88|7231.88|7232.42|7232.42|7208.68|7208.68|0
1585225200000|2020-03-26 12:20:00|7234.51|7234.51|7189.28|7189.28|7234.51|7234.51|7181.57|7181.57|0
1585225500000|2020-03-26 12:25:00|7184|7184|7163.91|7163.91|7184|7184|7154.79|7154.79|0
1585225800000|2020-03-26 12:30:00|7163.31|7163.31|7200.03|7200.03|7221.13|7221.13|7150.12|7150.12|0
1585226100000|2020-03-26 12:35:00|7197.39|7197.39|7193.89|7193.89|7207.94|7207.94|7169.99|7169.99|0
1585226400000|2020-03-26 12:40:00|7199.17|7199.17|7159.21|7159.21|7205.65|7205.65|7159.21|7159.21|0
1585226700000|2020-03-26 12:45:00|7148.66|7148.66|7142.98|7142.98|7161.84|7161.84|7127.16|7127.16|0
1585227000000|2020-03-26 12:50:00|7137.71|7137.71|7127.79|7127.79|7161.44|7161.44|7127.79|7127.79|0
1585227300000|2020-03-26 12:55:00|7125.15|7125.15|7131.23|7131.23|7147.05|7147.05|7122.51|7122.51|0
1585227600000|2020-03-26 13:00:00|7125.95|7125.95|7113.8|7113.8|7125.95|7125.95|7109.73|7109.73|0
1585227900000|2020-03-26 13:05:00|7116.43|7116.43|7156.59|7156.59|7157|7157|7113.8|7113.8|0
1585228200000|2020-03-26 13:10:00|7159.23|7159.23|7179.7|7179.7|7179.7|7179.7|7146.04|7146.04|0
1585228500000|2020-03-26 13:15:00|7174.43|7174.43|7170.18|7170.18|7178.5|7178.5|7157.6|7157.6|0
1585228800000|2020-03-26 13:20:00|7164.91|7164.91|7180.93|7180.93|7180.93|7180.93|7157|7157|0
1585229100000|2020-03-26 13:25:00|7175.66|7175.66|7196.96|7196.96|7196.96|7196.96|7162.47|7162.47|0
1585229400000|2020-03-26 13:30:00|7202.23|7202.23|7210.14|7210.14|7236.51|7236.51|7199.59|7199.59|0
1585229700000|2020-03-26 13:35:00|7207.5|7207.5|7254.25|7254.25|7263.77|7263.77|7207.5|7207.5|0
1585230000000|2020-03-26 13:40:00|7262.16|7262.16|7280.62|7280.62|7286.5|7286.5|7251.43|7251.43|0
1585230300000|2020-03-26 13:45:00|7283.26|7283.26|7294.81|7294.81|7300.08|7300.08|7274.54|7274.54|0
1585230600000|2020-03-26 13:50:00|7268.44|7268.44|7263.14|7263.14|7276.35|7276.35|7263.14|7263.14|0
1585230900000|2020-03-26 13:55:00|7268.41|7268.41|7295.21|7295.21|7300.49|7300.49|7265.78|7265.78|0
1585231200000|2020-03-26 14:00:00|7292.57|7292.57|7263.79|7263.79|7292.57|7292.57|7253.24|7253.24|0
1585231500000|2020-03-26 14:05:00|7261.15|7261.15|7281.8|7281.8|7281.8|7281.8|7261.15|7261.15|0
1585231800000|2020-03-26 14:10:00|7284.44|7284.44|7250.75|7250.75|7285.84|7285.84|7250.75|7250.75|0
1585232100000|2020-03-26 14:15:00|7250.03|7250.03|7273.22|7273.22|7273.22|7273.22|7249.49|7249.49|0
1585232400000|2020-03-26 14:20:00|7275.86|7275.86|7285|7285|7286.41|7286.41|7273.22|7273.22|0
1585232700000|2020-03-26 14:25:00|7284|7284|7341.41|7341.41|7341.61|7341.61|7284|7284|0
1585233000000|2020-03-26 14:30:00|7341.81|7341.81|7375.69|7375.69|7426.8|7426.8|7339.18|7339.18|0
1585233300000|2020-03-26 14:35:00|7373.06|7373.06|7353.39|7353.39|7373.06|7373.06|7353.39|7353.39|0
1585233600000|2020-03-26 14:40:00|7350.75|7350.75|7406.33|7406.33|7411.61|7411.61|7344.07|7344.07|0
1585233900000|2020-03-26 14:45:00|7393.15|7393.15|7350.81|7350.81|7404.3|7404.3|7333.98|7333.98|0
1585234200000|2020-03-26 14:50:00|7348.17|7348.17|7355.42|7355.42|7366.19|7366.19|7329.71|7329.71|0
1585234500000|2020-03-26 14:55:00|7350.15|7350.15|7363.98|7363.98|7376.76|7376.76|7340.13|7340.13|0
1585234800000|2020-03-26 15:00:00|7366.62|7366.62|7361.35|7361.35|7369.63|7369.63|7355.06|7355.06|0
1585235100000|2020-03-26 15:05:00|7356.08|7356.08|7359.54|7359.54|7373.71|7373.71|7350.81|7350.81|0
1585235400000|2020-03-26 15:10:00|7370.09|7370.09|7390.56|7390.56|7395.83|7395.83|7370.09|7370.09|0
1585235700000|2020-03-26 15:15:00|7387.92|7387.92|7430.71|7430.71|7430.91|7430.91|7380.41|7380.41|0
1585236000000|2020-03-26 15:20:00|7430.11|7430.11|7462.76|7462.76|7462.76|7462.76|7427.47|7427.47|0
1585236300000|2020-03-26 15:25:00|7465.39|7465.39|7449.88|7449.88|7468.03|7468.03|7443.7|7443.7|0
1585236600000|2020-03-26 15:30:00|7447.24|7447.24|7460.02|7460.02|7467.94|7467.94|7446.64|7446.64|0
1585236900000|2020-03-26 15:35:00|7454.75|7454.75|7481.77|7481.77|7498.83|7498.83|7447.87|7447.87|0
1585237200000|2020-03-26 15:40:00|7484.41|7484.41|7486.02|7486.02|7492.32|7492.32|7471.23|7471.23|0
1585237500000|2020-03-26 15:45:00|7485.01|7485.01|7512.39|7512.39|7512.39|7512.39|7473.26|7473.26|0
1585237800000|2020-03-26 15:50:00|7517.67|7517.67|7608.11|7608.11|7616.02|7616.02|7517.67|7517.67|0
1585238100000|2020-03-26 15:55:00|7610.75|7610.75|7604.47|7604.47|7622.93|7622.93|7591.28|7591.28|0
1585238400000|2020-03-26 16:00:00|7609.74|7609.74|7577.09|7577.09|7617.05|7617.05|7574.85|7574.85|0
1585238700000|2020-03-26 16:05:00|7574.45|7574.45|7558.87|7558.87|7574.45|7574.45|7531.02|7531.02|0
1585239000000|2020-03-26 16:10:00|7561.51|7561.51|7580.93|7580.93|7583.57|7583.57|7552.7|7552.7|0
1585239300000|2020-03-26 16:15:00|7580.75|7580.75|7602.65|7602.65|7602.65|7602.65|7580.75|7580.75|0
1585239600000|2020-03-26 16:20:00|7603.45|7603.45|7634.9|7634.9|7644.42|7644.42|7603.45|7603.45|0
1585239900000|2020-03-26 16:25:00|7634.3|7634.3|7653.68|7653.68|7665.14|7665.14|7630.86|7630.86|0
1585296900000|2020-03-27 08:15:00|7402.27|7402.27|7377.36|7377.36|7412.82|7412.82|7345.31|7345.31|0
1585297200000|2020-03-27 08:20:00|7393.18|7393.18|7374.72|7374.72|7416.92|7416.92|7358.9|7358.9|0
1585297500000|2020-03-27 08:25:00|7372.08|7372.08|7378.56|7378.56|7412.85|7412.85|7358.9|7358.9|0
1585297800000|2020-03-27 08:30:00|7375.93|7375.93|7383.84|7383.84|7386.48|7386.48|7356.49|7356.49|0
1585298100000|2020-03-27 08:35:00|7389.11|7389.11|7360.1|7360.1|7407.57|7407.57|7357.47|7357.47|0
1585298400000|2020-03-27 08:40:00|7365.38|7365.38|7352.19|7352.19|7368.02|7368.02|7339.01|7339.01|0
1585298700000|2020-03-27 08:45:00|7354.83|7354.83|7323.18|7323.18|7354.83|7354.83|7299.45|7299.45|0
1585299000000|2020-03-27 08:50:00|7325.82|7325.82|7302.08|7302.08|7325.82|7325.82|7278.35|7278.35|0
1585299300000|2020-03-27 08:55:00|7296.81|7296.81|7221.56|7221.56|7296.81|7296.81|7205.74|7205.74|0
1585299600000|2020-03-27 09:00:00|7229.47|7229.47|7251.78|7251.78|7257.05|7257.05|7188.48|7188.48|0
1585299900000|2020-03-27 09:05:00|7246.5|7246.5|7237.79|7237.79|7270.24|7270.24|7226.84|7226.84|0
1585300200000|2020-03-27 09:10:00|7240.42|7240.42|7241.45|7241.45|7257.28|7257.28|7225.83|7225.83|0
1585300500000|2020-03-27 09:15:00|7238.82|7238.82|7242.06|7242.06|7268.83|7268.83|7221.99|7221.99|0
1585300800000|2020-03-27 09:20:00|7247.33|7247.33|7249.97|7249.97|7260.52|7260.52|7236.78|7236.78|0
1585301100000|2020-03-27 09:25:00|7244.69|7244.69|7260.52|7260.52|7276.34|7276.34|7244.69|7244.69|0
1585301400000|2020-03-27 09:30:00|7257.88|7257.88|7284.25|7284.25|7289.53|7289.53|7252.61|7252.61|0
1585301700000|2020-03-27 09:35:00|7292.16|7292.16|7319.94|7319.94|7322.58|7322.58|7288.3|7288.3|0
1585302000000|2020-03-27 09:40:00|7317.31|7317.31|7322.58|7322.58|7322.58|7322.58|7301.48|7301.48|0
1585302300000|2020-03-27 09:45:00|7330.49|7330.49|7348.95|7348.95|7348.95|7348.95|7330.49|7330.49|0
1585302600000|2020-03-27 09:50:00|7351.59|7351.59|7340.57|7340.57|7371.46|7371.46|7340.57|7340.57|0
1585302900000|2020-03-27 09:55:00|7330.02|7330.02|7278.51|7278.51|7332.66|7332.66|7278.51|7278.51|0
1585303200000|2020-03-27 10:00:00|7275.87|7275.87|7275.87|7275.87|7281.15|7281.15|7265.32|7265.32|0
1585303500000|2020-03-27 10:05:00|7273.23|7273.23|7325.98|7325.98|7325.98|7325.98|7273.23|7273.23|0
1585303800000|2020-03-27 10:10:00|7331.25|7331.25|7315.43|7315.43|7336.53|7336.53|7302.24|7302.24|0
1585304100000|2020-03-27 10:15:00|7304.88|7304.88|7317.87|7317.87|7328.41|7328.41|7296.97|7296.97|0
1585304400000|2020-03-27 10:20:00|7318.07|7318.07|7314.8|7314.8|7318.87|7318.87|7298.17|7298.17|0
1585304700000|2020-03-27 10:25:00|7309.53|7309.53|7335.67|7335.67|7335.67|7335.67|7309.53|7309.53|0
1585305000000|2020-03-27 10:30:00|7338.31|7338.31|7374.83|7374.83|7374.83|7374.83|7332.03|7332.03|0
1585305300000|2020-03-27 10:35:00|7369.55|7369.55|7354.96|7354.96|7385.78|7385.78|7354.96|7354.96|0
1585305600000|2020-03-27 10:40:00|7355.16|7355.16|7367.12|7367.12|7382.94|7382.94|7355.16|7355.16|0
1585305900000|2020-03-27 10:45:00|7369.76|7369.76|7365.51|7365.51|7372.39|7372.39|7354.96|7354.96|0
1585306200000|2020-03-27 10:50:00|7357.6|7357.6|7312.77|7312.77|7357.6|7357.6|7312.77|7312.77|0
1585306500000|2020-03-27 10:55:00|7315.4|7315.4|7299.58|7299.58|7318.04|7318.04|7299.58|7299.58|0
1585306800000|2020-03-27 11:00:00|7296.94|7296.94|7298.55|7298.55|7304.86|7304.86|7278.48|7278.48|0
1585307100000|2020-03-27 11:05:00|7293.28|7293.28|7264.47|7264.47|7293.28|7293.28|7261.63|7261.63|0
1585307400000|2020-03-27 11:10:00|7261.83|7261.83|7266.7|7266.7|7269.34|7269.34|7258.79|7258.79|0
1585307700000|2020-03-27 11:15:00|7264.07|7264.07|7248.24|7248.24|7264.07|7264.07|7236.09|7236.09|0
1585308000000|2020-03-27 11:20:00|7250.88|7250.88|7229.78|7229.78|7253.52|7253.52|7229.78|7229.78|0
1585308300000|2020-03-27 11:25:00|7235.06|7235.06|7224.51|7224.51|7237.69|7237.69|7216.6|7216.6|0
1585308600000|2020-03-27 11:30:00|7227.14|7227.14|7198.76|7198.76|7227.14|7227.14|7198.76|7198.76|0
1585308900000|2020-03-27 11:35:00|7201.4|7201.4|7217.63|7217.63|7217.63|7217.63|7198.76|7198.76|0
1585309200000|2020-03-27 11:40:00|7212.35|7212.35|7201.8|7201.8|7217.63|7217.63|7196.53|7196.53|0
1585309500000|2020-03-27 11:45:00|7204.44|7204.44|7207.68|7207.68|7218.23|7218.23|7204.44|7204.44|0
1585309800000|2020-03-27 11:50:00|7205.04|7205.04|7196.15|7196.15|7206.47|7206.47|7193.51|7193.51|0
1585310100000|2020-03-27 11:55:00|7196.55|7196.55|7216.05|7216.05|7216.05|7216.05|7190.4|7190.4|0
1585310400000|2020-03-27 12:00:00|7229.23|7229.23|7244.66|7244.66|7247.29|7247.29|7217.08|7217.08|0
1585310700000|2020-03-27 12:05:00|7242.02|7242.02|7223.56|7223.56|7242.02|7242.02|7213.01|7213.01|0
1585311000000|2020-03-27 12:10:00|7226.19|7226.19|7204.09|7204.09|7226.19|7226.19|7198.82|7198.82|0
1585311300000|2020-03-27 12:15:00|7204.29|7204.29|7186.23|7186.23|7209.97|7209.97|7178.32|7178.32|0
1585311600000|2020-03-27 12:20:00|7186.03|7186.03|7187.94|7187.94|7207.73|7207.73|7186.03|7186.03|0
1585311900000|2020-03-27 12:25:00|7182.66|7182.66|7189.23|7189.23|7200.32|7200.32|7178.68|7178.68|0
1585312200000|2020-03-27 12:30:00|7191.87|7191.87|7184.4|7184.4|7193.48|7193.48|7183.4|7183.4|0
1585312500000|2020-03-27 12:35:00|7181.76|7181.76|7192.11|7192.11|7200.02|7200.02|7181.76|7181.76|0
1585312800000|2020-03-27 12:40:00|7189.47|7189.47|7189.47|7189.47|7192.11|7192.11|7178.93|7178.93|0
1585313100000|2020-03-27 12:45:00|7188.27|7188.27|7183.2|7183.2|7194.55|7194.55|7183.2|7183.2|0
1585313400000|2020-03-27 12:50:00|7175.28|7175.28|7148.01|7148.01|7175.28|7175.28|7148.01|7148.01|0
1585313700000|2020-03-27 12:55:00|7150.65|7150.65|7133.82|7133.82|7150.65|7150.65|7126.91|7126.91|0
1585314000000|2020-03-27 13:00:00|7134.42|7134.42|7111.29|7111.29|7135.03|7135.03|7109.46|7109.46|0
1585314300000|2020-03-27 13:05:00|7116.57|7116.57|7119.81|7119.81|7119.81|7119.81|7097.9|7097.9|0
1585314600000|2020-03-27 13:10:00|7122.44|7122.44|7093.43|7093.43|7130.35|7130.35|7093.43|7093.43|0
1585314900000|2020-03-27 13:15:00|7090.8|7090.8|7086.95|7086.95|7101.35|7101.35|7084.32|7084.32|0
1585315200000|2020-03-27 13:20:00|7084.32|7084.32|7081.28|7081.28|7092.23|7092.23|7078.44|7078.44|0
1585315500000|2020-03-27 13:25:00|7083.91|7083.91|7092.63|7092.63|7095.27|7095.27|7076|7076|0
1585315800000|2020-03-27 13:30:00|7089.99|7089.99|7076.36|7076.36|7094.46|7094.46|7076.36|7076.36|0
1585316100000|2020-03-27 13:35:00|7081.64|7081.64|7077.37|7077.37|7096.03|7096.03|7073.1|7073.1|0
1585316400000|2020-03-27 13:40:00|7066.82|7066.82|7087.49|7087.49|7087.69|7087.69|7059.29|7059.29|0
1585316700000|2020-03-27 13:45:00|7098.04|7098.04|7104.72|7104.72|7109.19|7109.19|7088.1|7088.1|0
1585317000000|2020-03-27 13:50:00|7102.09|7102.09|7112.23|7112.23|7133.93|7133.93|7102.09|7102.09|0
1585317300000|2020-03-27 13:55:00|7111.83|7111.83|7112.84|7112.84|7136.57|7136.57|7109.19|7109.19|0
1585317600000|2020-03-27 14:00:00|7102.29|7102.29|7095.63|7095.63|7115.47|7115.47|7095.63|7095.63|0
1585317900000|2020-03-27 14:05:00|7098.26|7098.26|7113.46|7113.46|7116.1|7116.1|7094.4|7094.4|0
1585318200000|2020-03-27 14:10:00|7116.1|7116.1|7102.71|7102.71|7118.73|7118.73|7089.12|7089.12|0
1585318500000|2020-03-27 14:15:00|7100.07|7100.07|7103.54|7103.54|7106.18|7106.18|7085.68|7085.68|0
1585318800000|2020-03-27 14:20:00|7098.26|7098.26|7108.41|7108.41|7110.65|7110.65|7092.19|7092.19|0
1585319100000|2020-03-27 14:25:00|7111.05|7111.05|7088.72|7088.72|7113.69|7113.69|7086.71|7086.71|0
1585319400000|2020-03-27 14:30:00|7091.36|7091.36|7068.63|7068.63|7091.56|7091.56|7065.99|7065.99|0
1585319700000|2020-03-27 14:35:00|7065.99|7065.99|7082.01|7082.01|7085.05|7085.05|7063.15|7063.15|0
1585320000000|2020-03-27 14:40:00|7079.38|7079.38|7039.82|7039.82|7079.38|7079.38|7037.18|7037.18|0
1585320300000|2020-03-27 14:45:00|7037.18|7037.18|7019.53|7019.53|7037.18|7037.18|6986.9|6986.9|0
1585320600000|2020-03-27 14:50:00|7016.89|7016.89|7033.72|7033.72|7048.94|7048.94|7011.62|7011.62|0
1585320900000|2020-03-27 14:55:00|7028.45|7028.45|7045.07|7045.07|7053.18|7053.18|7012.62|7012.62|0
1585321200000|2020-03-27 15:00:00|7042.43|7042.43|7095.58|7095.58|7095.58|7095.58|7042.23|7042.23|0
1585321500000|2020-03-27 15:05:00|7092.94|7092.94|7110.98|7110.98|7116.25|7116.25|7085.03|7085.03|0
1585321800000|2020-03-27 15:10:00|7105.7|7105.7|7119.29|7119.29|7119.29|7119.29|7105.7|7105.7|0
1585322100000|2020-03-27 15:15:00|7124.56|7124.56|7174.07|7174.07|7176.71|7176.71|7124.56|7124.56|0
1585322400000|2020-03-27 15:20:00|7176.71|7176.71|7180.06|7180.06|7189.89|7189.89|7168.79|7168.79|0
1585322700000|2020-03-27 15:25:00|7177.43|7177.43|7190.61|7190.61|7214.35|7214.35|7172.15|7172.15|0
1585323000000|2020-03-27 15:30:00|7195.89|7195.89|7174.76|7174.76|7198.52|7198.52|7158.94|7158.94|0
1585323300000|2020-03-27 15:35:00|7180.04|7180.04|7160.35|7160.35|7187.35|7187.35|7160.35|7160.35|0
1585323600000|2020-03-27 15:40:00|7157.71|7157.71|7146.76|7146.76|7170.09|7170.09|7141.08|7141.08|0
1585323900000|2020-03-27 15:45:00|7149.4|7149.4|7116.97|7116.97|7154.67|7154.67|7111.69|7111.69|0
1585324200000|2020-03-27 15:50:00|7114.33|7114.33|7113.32|7113.32|7125.48|7125.48|7086.75|7086.75|0
1585324500000|2020-03-27 15:55:00|7108.05|7108.05|7070.9|7070.9|7108.05|7108.05|7070.9|7070.9|0
1585324800000|2020-03-27 16:00:00|7068.26|7068.26|7099.57|7099.57|7112.76|7112.76|7065.62|7065.62|0
1585325100000|2020-03-27 16:05:00|7102.21|7102.21|7105.85|7105.85|7116|7116|7096.93|7096.93|0
1585325400000|2020-03-27 16:10:00|7108.49|7108.49|7127.15|7127.15|7127.15|7127.15|7102.01|7102.01|0
1585325700000|2020-03-27 16:15:00|7124.51|7124.51|7150.45|7150.45|7155.73|7155.73|7123.51|7123.51|0
1585326000000|2020-03-27 16:20:00|7153.09|7153.09|7162.25|7162.25|7179.08|7179.08|7149.06|7149.06|0
1585326300000|2020-03-27 16:25:00|7159.61|7159.61|7200.19|7200.19|7204.03|7204.03|7153.73|7153.73|0
1585552500000|2020-03-30 07:15:00|7124.44|7124.44|7118.61|7118.61|7131.8|7131.8|7065.87|7065.87|0
1585552800000|2020-03-30 07:20:00|7102.79|7102.79|7110.68|7110.68|7137.05|7137.05|7073.76|7073.76|0
1585553100000|2020-03-30 07:25:00|7084.3|7084.3|7073.58|7073.58|7089.58|7089.58|7063.03|7063.03|0
1585553400000|2020-03-30 07:30:00|7099.95|7099.95|7107.86|7107.86|7107.86|7107.86|7078.85|7078.85|0
1585553700000|2020-03-30 07:35:00|7097.32|7097.32|7092.04|7092.04|7118.41|7118.41|7078.85|7078.85|0
1585554000000|2020-03-30 07:40:00|7091.04|7091.04|7085.5|7085.5|7120.67|7120.67|7057.38|7057.38|0
1585554300000|2020-03-30 07:45:00|7080.64|7080.64|7101.3|7101.3|7130.31|7130.31|7043.91|7043.91|0
1585554600000|2020-03-30 07:50:00|7101.7|7101.7|7060.96|7060.96|7101.7|7101.7|7050.41|7050.41|0
1585554900000|2020-03-30 07:55:00|7055.69|7055.69|7074.78|7074.78|7075.76|7075.76|7047.58|7047.58|0
1585555200000|2020-03-30 08:00:00|7080.05|7080.05|7107.28|7107.28|7128.38|7128.38|7080.05|7080.05|0
1585555500000|2020-03-30 08:05:00|7104.64|7104.64|7109.53|7109.53|7123.48|7123.48|7101.58|7101.58|0
1585555800000|2020-03-30 08:10:00|7096.34|7096.34|7110.74|7110.74|7113.37|7113.37|7096.34|7096.34|0
1585556100000|2020-03-30 08:15:00|7118.65|7118.65|7110.74|7110.74|7121.28|7121.28|7099.78|7099.78|0
1585556400000|2020-03-30 08:20:00|7110.13|7110.13|7072.81|7072.81|7113.17|7113.17|7070.17|7070.17|0
1585556700000|2020-03-30 08:25:00|7078.08|7078.08|7068.34|7068.34|7085.37|7085.37|7062.26|7062.26|0
1585557000000|2020-03-30 08:30:00|7070.98|7070.98|7101.19|7101.19|7108.5|7108.5|7068.34|7068.34|0
1585557300000|2020-03-30 08:35:00|7090.64|7090.64|7087.6|7087.6|7090.64|7090.64|7071.78|7071.78|0
1585557600000|2020-03-30 08:40:00|7077.05|7077.05|7109.91|7109.91|7109.91|7109.91|7077.05|7077.05|0
1585557900000|2020-03-30 08:45:00|7112.54|7112.54|7104.63|7104.63|7123.09|7123.09|7104.63|7104.63|0
1585558200000|2020-03-30 08:50:00|7101.99|7101.99|7048.94|7048.94|7104.63|7104.63|7048.94|7048.94|0
1585558500000|2020-03-30 08:55:00|7056.85|7056.85|7061.14|7061.14|7080.38|7080.38|7052.4|7052.4|0
1585558800000|2020-03-30 09:00:00|7059.53|7059.53|7039.66|7039.66|7059.53|7059.53|7034.39|7034.39|0
1585559100000|2020-03-30 09:05:00|7042.3|7042.3|7062.4|7062.4|7062.4|7062.4|7042.3|7042.3|0
1585559400000|2020-03-30 09:10:00|7051.85|7051.85|7046.77|7046.77|7054.68|7054.68|7041.5|7041.5|0
1585559700000|2020-03-30 09:15:00|7044.14|7044.14|7031.18|7031.18|7049.41|7049.41|7025.9|7025.9|0
1585560000000|2020-03-30 09:20:00|7036.45|7036.45|7090.75|7090.75|7090.75|7090.75|7036.45|7036.45|0
1585560300000|2020-03-30 09:25:00|7088.94|7088.94|7107.18|7107.18|7112.45|7112.45|7086.31|7086.31|0
1585560600000|2020-03-30 09:30:00|7104.54|7104.54|7093.53|7093.53|7104.54|7104.54|7076.5|7076.5|0
1585560900000|2020-03-30 09:35:00|7088.25|7088.25|7085.62|7085.62|7098.8|7098.8|7085.62|7085.62|0
1585561200000|2020-03-30 09:40:00|7088.25|7088.25|7077.95|7077.95|7096.99|7096.99|7077.95|7077.95|0
1585561500000|2020-03-30 09:45:00|7072.68|7072.68|7070.04|7070.04|7077.95|7077.95|7064.76|7064.76|0
1585561800000|2020-03-30 09:50:00|7072.68|7072.68|7070.1|7070.1|7078.01|7078.01|7067.46|7067.46|0
1585562100000|2020-03-30 09:55:00|7068.3|7068.3|7067.5|7067.5|7073.58|7073.58|7064.86|7064.86|0
1585562400000|2020-03-30 10:00:00|7066.42|7066.42|7072.97|7072.97|7075.61|7075.61|7065.61|7065.61|0
1585562700000|2020-03-30 10:05:00|7067.7|7067.7|7070.54|7070.54|7076.61|7076.61|7065.06|7065.06|0
1585563000000|2020-03-30 10:10:00|7075.81|7075.81|7062.31|7062.31|7078.45|7078.45|7061.7|7061.7|0
1585563300000|2020-03-30 10:15:00|7064.94|7064.94|7066.13|7066.13|7071.6|7071.6|7062.31|7062.31|0
1585563600000|2020-03-30 10:20:00|7067.57|7067.57|7065.93|7065.93|7070.21|7070.21|7065.71|7065.71|0
1585563900000|2020-03-30 10:25:00|7065.33|7065.33|7068.74|7068.74|7069.29|7069.29|7047.99|7047.99|0
1585564200000|2020-03-30 10:30:00|7071.38|7071.38|7079.31|7079.31|7082.33|7082.33|7071.38|7071.38|0
1585564500000|2020-03-30 10:35:00|7076.68|7076.68|7090.27|7090.27|7090.81|7090.81|7076.68|7076.68|0
1585564800000|2020-03-30 10:40:00|7090.99|7090.99|7092.07|7092.07|7096.26|7096.26|7086.07|7086.07|0
1585565100000|2020-03-30 10:45:00|7089.43|7089.43|7083.32|7083.32|7096.31|7096.31|7083.12|7083.12|0
1585565400000|2020-03-30 10:50:00|7082.32|7082.32|7080.98|7080.98|7092.87|7092.87|7080.98|7080.98|0
1585565700000|2020-03-30 10:55:00|7078.34|7078.34|7082.2|7082.2|7087.68|7087.68|7078.34|7078.34|0
1585566000000|2020-03-30 11:00:00|7083.01|7083.01|7082.6|7082.6|7093.15|7093.15|7069.42|7069.42|0
1585566300000|2020-03-30 11:05:00|7087.88|7087.88|7074.69|7074.69|7087.88|7087.88|7072.06|7072.06|0
1585566600000|2020-03-30 11:10:00|7072.06|7072.06|7071.95|7071.95|7078.25|7078.25|7069.31|7069.31|0
1585566900000|2020-03-30 11:15:00|7072.76|7072.76|7071.61|7071.61|7075.79|7075.79|7070.12|7070.12|0
1585567200000|2020-03-30 11:20:00|7068.98|7068.98|7058.27|7058.27|7071.61|7071.61|7044.88|7044.88|0
1585567500000|2020-03-30 11:25:00|7052.99|7052.99|7029.08|7029.08|7052.99|7052.99|7029.08|7029.08|0
1585567800000|2020-03-30 11:30:00|7013.25|7013.25|7021.17|7021.17|7028.68|7028.68|7010.22|7010.22|0
1585568100000|2020-03-30 11:35:00|7023.8|7023.8|7027.24|7027.24|7035.16|7035.16|7023.8|7023.8|0
1585568400000|2020-03-30 11:40:00|7016.7|7016.7|7021.37|7021.37|7024|7024|7010.82|7010.82|0
1585568700000|2020-03-30 11:45:00|7018.73|7018.73|7021.77|7021.77|7030.08|7030.08|7018.73|7018.73|0
1585569000000|2020-03-30 11:50:00|7024.41|7024.41|7026.84|7026.84|7034.75|7034.75|7016.9|7016.9|0
1585569300000|2020-03-30 11:55:00|7024.21|7024.21|7018.93|7018.93|7024.21|7024.21|7011.02|7011.02|0
1585569600000|2020-03-30 12:00:00|7011.02|7011.02|7016.47|7016.47|7022.15|7022.15|7005.52|7005.52|0
1585569900000|2020-03-30 12:05:00|7019.11|7019.11|7027.14|7027.14|7029.77|7029.77|7008.78|7008.78|0
1585570200000|2020-03-30 12:10:00|7024.5|7024.5|7023.79|7023.79|7028.52|7028.52|7018.51|7018.51|0
1585570500000|2020-03-30 12:15:00|7023.99|7023.99|7045.89|7045.89|7045.89|7045.89|7022.35|7022.35|0
1585570800000|2020-03-30 12:20:00|7043.25|7043.25|7082.81|7082.81|7082.81|7082.81|7043.25|7043.25|0
1585571100000|2020-03-30 12:25:00|7085.45|7085.45|7087.86|7087.86|7094.97|7094.97|7085.45|7085.45|0
1585571400000|2020-03-30 12:30:00|7082.58|7082.58|7081.18|7081.18|7087.05|7087.05|7072.66|7072.66|0
1585571700000|2020-03-30 12:35:00|7078.54|7078.54|7097.6|7097.6|7097.6|7097.6|7075.5|7075.5|0
1585572000000|2020-03-30 12:40:00|7100.24|7100.24|7093.76|7093.76|7110.79|7110.79|7093.76|7093.76|0
1585572300000|2020-03-30 12:45:00|7096.4|7096.4|7089.52|7089.52|7096.4|7096.4|7085.45|7085.45|0
1585572600000|2020-03-30 12:50:00|7086.88|7086.88|7089.91|7089.91|7098.8|7098.8|7078.97|7078.97|0
1585572900000|2020-03-30 12:55:00|7084.64|7084.64|7084.02|7084.02|7087.82|7087.82|7078.09|7078.09|0
1585573200000|2020-03-30 13:00:00|7086.66|7086.66|7054.97|7054.97|7089.7|7089.7|7054.97|7054.97|0
1585573500000|2020-03-30 13:05:00|7060.25|7060.25|7052.27|7052.27|7068.12|7068.12|7052.27|7052.27|0
1585573800000|2020-03-30 13:10:00|7057.55|7057.55|7077.8|7077.8|7077.8|7077.8|7057.55|7057.55|0
1585574100000|2020-03-30 13:15:00|7078.4|7078.4|7068.65|7068.65|7078.4|7078.4|7064.61|7064.61|0
1585574400000|2020-03-30 13:20:00|7066.02|7066.02|7075.43|7075.43|7075.43|7075.43|7063.38|7063.38|0
1585574700000|2020-03-30 13:25:00|7075.03|7075.03|7082.14|7082.14|7090.45|7090.45|7075.03|7075.03|0
1585575000000|2020-03-30 13:30:00|7084.77|7084.77|7091.25|7091.25|7105.24|7105.24|7084.77|7084.77|0
1585575300000|2020-03-30 13:35:00|7093.89|7093.89|7078.07|7078.07|7096.53|7096.53|7078.07|7078.07|0
1585575600000|2020-03-30 13:40:00|7080.7|7080.7|7064.88|7064.88|7083.34|7083.34|7062.24|7062.24|0
1585575900000|2020-03-30 13:45:00|7067.52|7067.52|7080.5|7080.5|7080.7|7080.7|7066.92|7066.92|0
1585576200000|2020-03-30 13:50:00|7083.14|7083.14|7099.57|7099.57|7110.52|7110.52|7083.14|7083.14|0
1585576500000|2020-03-30 13:55:00|7102.2|7102.2|7098.96|7098.96|7112.75|7112.75|7098.96|7098.96|0
1585576800000|2020-03-30 14:00:00|7096.33|7096.33|7100.29|7100.29|7100.29|7100.29|7080.91|7080.91|0
1585577100000|2020-03-30 14:05:00|7105.56|7105.56|7102.33|7102.33|7105.56|7105.56|7097.65|7097.65|0
1585577400000|2020-03-30 14:10:00|7099.69|7099.69|7089.14|7089.14|7099.69|7099.69|7078.8|7078.8|0
1585577700000|2020-03-30 14:15:00|7091.78|7091.78|7087.51|7087.51|7094.82|7094.82|7079.6|7079.6|0
1585578000000|2020-03-30 14:20:00|7087.11|7087.11|7111.45|7111.45|7111.45|7111.45|7087.11|7087.11|0
1585578300000|2020-03-30 14:25:00|7108.81|7108.81|7133.55|7133.55|7133.55|7133.55|7103.74|7103.74|0
1585578600000|2020-03-30 14:30:00|7136.19|7136.19|7150.15|7150.15|7156.23|7156.23|7133.55|7133.55|0
1585578900000|2020-03-30 14:35:00|7155.43|7155.43|7154.68|7154.68|7174.09|7174.09|7154.68|7154.68|0
1585579200000|2020-03-30 14:40:00|7152.05|7152.05|7136.44|7136.44|7156.48|7156.48|7133.8|7133.8|0
1585579500000|2020-03-30 14:45:00|7133.8|7133.8|7102.59|7102.59|7139.08|7139.08|7097.51|7097.51|0
1585579800000|2020-03-30 14:50:00|7099.95|7099.95|7108.78|7108.78|7108.78|7108.78|7089|7089|0
1585580100000|2020-03-30 14:55:00|7106.14|7106.14|7100.67|7100.67|7111.42|7111.42|7092.35|7092.35|0
1585580400000|2020-03-30 15:00:00|7101.07|7101.07|7121.7|7121.7|7121.7|7121.7|7098.03|7098.03|0
1585580700000|2020-03-30 15:05:00|7124.34|7124.34|7116.83|7116.83|7132.85|7132.85|7113.39|7113.39|0
1585581000000|2020-03-30 15:10:00|7114.19|7114.19|7110.55|7110.55|7114.59|7114.59|7106.48|7106.48|0
1585581300000|2020-03-30 15:15:00|7113.19|7113.19|7127.58|7127.58|7137.93|7137.93|7107.91|7107.91|0
1585581600000|2020-03-30 15:20:00|7132.85|7132.85|7141.73|7141.73|7141.73|7141.73|7111.71|7111.71|0
1585581900000|2020-03-30 15:25:00|7144.37|7144.37|7166.59|7166.59|7169.65|7169.65|7130.15|7130.15|0
1585638900000|2020-03-31 07:15:00|7333.02|7333.02|7293.18|7293.18|7343.56|7343.56|7277.36|7277.36|0
1585639200000|2020-03-31 07:20:00|7301.09|7301.09|7281.64|7281.64|7304.37|7304.37|7274.72|7274.72|0
1585639500000|2020-03-31 07:25:00|7282.04|7282.04|7286.05|7286.05|7295.4|7295.4|7263.75|7263.75|0
1585639800000|2020-03-31 07:30:00|7296.6|7296.6|7278.54|7278.54|7318.1|7318.1|7278.54|7278.54|0
1585640100000|2020-03-31 07:35:00|7291.73|7291.73|7267.62|7267.62|7297|7297|7243.88|7243.88|0
1585640400000|2020-03-31 07:40:00|7272.89|7272.89|7270.25|7270.25|7288.71|7288.71|7214.87|7214.87|0
1585640700000|2020-03-31 07:45:00|7275.53|7275.53|7257.07|7257.07|7275.53|7275.53|7228.06|7228.06|0
1585641000000|2020-03-31 07:50:00|7270.25|7270.25|7262.34|7262.34|7275.53|7275.53|7233.33|7233.33|0
1585641300000|2020-03-31 07:55:00|7254.43|7254.43|7280.8|7280.8|7286.08|7286.08|7249.16|7249.16|0
1585641600000|2020-03-31 08:00:00|7286.08|7286.08|7296.17|7296.17|7296.17|7296.17|7277.16|7277.16|0
1585641900000|2020-03-31 08:05:00|7290.9|7290.9|7383|7383|7391.72|7391.72|7290.9|7290.9|0
1585642200000|2020-03-31 08:10:00|7364.54|7364.54|7365.75|7365.75|7400.63|7400.63|7347.29|7347.29|0
1585642500000|2020-03-31 08:15:00|7364.94|7364.94|7354.79|7354.79|7370.61|7370.61|7326.43|7326.43|0
1585642800000|2020-03-31 08:20:00|7362.7|7362.7|7367.59|7367.59|7375.68|7375.68|7360.06|7360.06|0
1585643100000|2020-03-31 08:25:00|7366.19|7366.19|7335.54|7335.54|7366.19|7366.19|7327.63|7327.63|0
1585643400000|2020-03-31 08:30:00|7340.82|7340.82|7381.18|7381.18|7381.18|7381.18|7338.18|7338.18|0
1585643700000|2020-03-31 08:35:00|7378.54|7378.54|7356.04|7356.04|7383.82|7383.82|7342.45|7342.45|0
1585644000000|2020-03-31 08:40:00|7369.22|7369.22|7384.22|7384.22|7394.77|7394.77|7369.22|7369.22|0
1585644300000|2020-03-31 08:45:00|7383.62|7383.62|7386.25|7386.25|7394.16|7394.16|7378.34|7378.34|0
1585644600000|2020-03-31 08:50:00|7388.89|7388.89|7372.67|7372.67|7391.53|7391.53|7364.75|7364.75|0
1585644900000|2020-03-31 08:55:00|7377.94|7377.94|7389.09|7389.09|7389.09|7389.09|7367.99|7367.99|0
1585645200000|2020-03-31 09:00:00|7389.69|7389.69|7380.15|7380.15|7392.53|7392.53|7380.15|7380.15|0
1585645500000|2020-03-31 09:05:00|7385.42|7385.42|7393.74|7393.74|7393.74|7393.74|7377.51|7377.51|0
1585645800000|2020-03-31 09:10:00|7391.1|7391.1|7418.36|7418.36|7424.24|7424.24|7381.62|7381.62|0
1585646100000|2020-03-31 09:15:00|7402.54|7402.54|7371.25|7371.25|7402.9|7402.9|7371.25|7371.25|0
1585646400000|2020-03-31 09:20:00|7365.98|7365.98|7394.99|7394.99|7394.99|7394.99|7365.98|7365.98|0
1585646700000|2020-03-31 09:25:00|7395.99|7395.99|7399.45|7399.45|7399.63|7399.63|7392.75|7392.75|0
1585647000000|2020-03-31 09:30:00|7407.37|7407.37|7422.18|7422.18|7426.83|7426.83|7402.69|7402.69|0
1585647300000|2020-03-31 09:35:00|7427.46|7427.46|7438.81|7438.81|7438.81|7438.81|7411.64|7411.64|0
1585647600000|2020-03-31 09:40:00|7433.54|7433.54|7408.76|7408.76|7434.14|7434.14|7400.85|7400.85|0
1585647900000|2020-03-31 09:45:00|7411.4|7411.4|7391.1|7391.1|7417.48|7417.48|7391.1|7391.1|0
1585648200000|2020-03-31 09:50:00|7393.73|7393.73|7408.94|7408.94|7408.94|7408.94|7393.73|7393.73|0
1585648500000|2020-03-31 09:55:00|7406.3|7406.3|7428.81|7428.81|7428.81|7428.81|7406.3|7406.3|0
1585648800000|2020-03-31 10:00:00|7429.21|7429.21|7398.39|7398.39|7429.21|7429.21|7398.39|7398.39|0
1585649100000|2020-03-31 10:05:00|7401.03|7401.03|7404.67|7404.67|7407.11|7407.11|7399.2|7399.2|0
1585649400000|2020-03-31 10:10:00|7402.03|7402.03|7400.3|7400.3|7405.88|7405.88|7399.4|7399.4|0
1585649700000|2020-03-31 10:15:00|7397.67|7397.67|7344.52|7344.52|7397.67|7397.67|7344.52|7344.52|0
1585650000000|2020-03-31 10:20:00|7349.8|7349.8|7346.15|7346.15|7357.71|7357.71|7326.06|7326.06|0
1585650300000|2020-03-31 10:25:00|7327.69|7327.69|7292.69|7292.69|7333.97|7333.97|7287.82|7287.82|0
1585650600000|2020-03-31 10:30:00|7295.33|7295.33|7253.53|7253.53|7301.4|7301.4|7246.22|7246.22|0
1585650900000|2020-03-31 10:35:00|7256.17|7256.17|7241.75|7241.75|7270.56|7270.56|7233.64|7233.64|0
1585651200000|2020-03-31 10:40:00|7244.39|7244.39|7275.63|7275.63|7276.24|7276.24|7241.75|7241.75|0
1585651500000|2020-03-31 10:45:00|7275.03|7275.03|7312.76|7312.76|7315.39|7315.39|7267.12|7267.12|0
1585651800000|2020-03-31 10:50:00|7315.39|7315.39|7315.21|7315.21|7331.22|7331.22|7312.76|7312.76|0
1585652100000|2020-03-31 10:55:00|7317.85|7317.85|7313.81|7313.81|7331.04|7331.04|7308.33|7308.33|0
1585652400000|2020-03-31 11:00:00|7310.75|7310.75|7300.6|7300.6|7329.21|7329.21|7287.41|7287.41|0
1585652700000|2020-03-31 11:05:00|7292.69|7292.69|7261.64|7261.64|7303.61|7303.61|7259.01|7259.01|0
1585653000000|2020-03-31 11:10:00|7264.28|7264.28|7222.21|7222.21|7264.28|7264.28|7222.21|7222.21|0
1585653300000|2020-03-31 11:15:00|7224.85|7224.85|7262.17|7262.17|7262.17|7262.17|7224.85|7224.85|0
1585653600000|2020-03-31 11:20:00|7267.45|7267.45|7264.21|7264.21|7283.27|7283.27|7264.21|7264.21|0
1585653900000|2020-03-31 11:25:00|7280.03|7280.03|7262.37|7262.37|7280.03|7280.03|7258.13|7258.13|0
1585654200000|2020-03-31 11:30:00|7257.1|7257.1|7254.09|7254.09|7267.47|7267.47|7254.09|7254.09|0
1585654500000|2020-03-31 11:35:00|7251.45|7251.45|7255.52|7255.52|7264.43|7264.43|7232.99|7232.99|0
1585654800000|2020-03-31 11:40:00|7252.88|7252.88|7221.23|7221.23|7258.15|7258.15|7220.83|7220.83|0
1585655100000|2020-03-31 11:45:00|7221.03|7221.03|7205.49|7205.49|7231.58|7231.58|7191.7|7191.7|0
1585655400000|2020-03-31 11:50:00|7194.94|7194.94|7216.03|7216.03|7226.58|7226.58|7192.3|7192.3|0
1585655700000|2020-03-31 11:55:00|7218.67|7218.67|7232.28|7232.28|7237.56|7237.56|7198|7198|0
1585656000000|2020-03-31 12:00:00|7219.1|7219.1|7231.08|7231.08|7232.28|7232.28|7211.19|7211.19|0
1585656300000|2020-03-31 12:05:00|7228.44|7228.44|7203.7|7203.7|7233.72|7233.72|7189.91|7189.91|0
1585656600000|2020-03-31 12:10:00|7201.07|7201.07|7204.63|7204.63|7209.78|7209.78|7198.43|7198.43|0
1585656900000|2020-03-31 12:15:00|7204.43|7204.43|7189.41|7189.41|7204.43|7204.43|7182.93|7182.93|0
1585657200000|2020-03-31 12:20:00|7192.05|7192.05|7175.02|7175.02|7192.65|7192.65|7169.75|7169.75|0
1585657500000|2020-03-31 12:25:00|7188.21|7188.21|7234.31|7234.31|7234.31|7234.31|7188.21|7188.21|0
1585657800000|2020-03-31 12:30:00|7236.94|7236.94|7278.97|7278.97|7297.43|7297.43|7236.94|7236.94|0
1585658100000|2020-03-31 12:35:00|7284.25|7284.25|7262.32|7262.32|7300.27|7300.27|7262.14|7262.14|0
1585658400000|2020-03-31 12:40:00|7259.69|7259.69|7264.96|7264.96|7272.87|7272.87|7248.74|7248.74|0
1585658700000|2020-03-31 12:45:00|7262.32|7262.32|7268.02|7268.02|7279.37|7279.37|7251.59|7251.59|0
1585659000000|2020-03-31 12:50:00|7262.75|7262.75|7247.12|7247.12|7268.02|7268.02|7224.82|7224.82|0
1585659300000|2020-03-31 12:55:00|7241.85|7241.85|7250.97|7250.97|7272.27|7272.27|7220.75|7220.75|0
1585659600000|2020-03-31 13:00:00|7258.88|7258.88|7260.51|7260.51|7292.16|7292.16|7253.6|7253.6|0
1585659900000|2020-03-31 13:05:00|7263.15|7263.15|7270.86|7270.86|7278.77|7278.77|7257.87|7257.87|0
1585660200000|2020-03-31 13:10:00|7276.13|7276.13|7276.33|7276.33|7284.25|7284.25|7268.02|7268.02|0
1585660500000|2020-03-31 13:15:00|7265.79|7265.79|7247.55|7247.55|7268.42|7268.42|7244.91|7244.91|0
1585660800000|2020-03-31 13:20:00|7250.19|7250.19|7265.18|7265.18|7267.82|7267.82|7239.64|7239.64|0
1585661100000|2020-03-31 13:25:00|7262.55|7262.55|7237.81|7237.81|7270.46|7270.46|7227.06|7227.06|0
1585661400000|2020-03-31 13:30:00|7240.44|7240.44|7253.63|7253.63|7259.51|7259.51|7236.8|7236.8|0
1585661700000|2020-03-31 13:35:00|7258.9|7258.9|7253.63|7253.63|7269.45|7269.45|7245.12|7245.12|0
1585662000000|2020-03-31 13:40:00|7261.54|7261.54|7274.53|7274.53|7279.8|7279.8|7257.7|7257.7|0
1585662300000|2020-03-31 13:45:00|7271.89|7271.89|7246.31|7246.31|7271.89|7271.89|7241.47|7241.47|0
1585662600000|2020-03-31 13:50:00|7245.51|7245.51|7225.21|7225.21|7245.51|7245.51|7216.1|7216.1|0
1585662900000|2020-03-31 13:55:00|7222.58|7222.58|7203.92|7203.92|7232.93|7232.93|7203.92|7203.92|0
1585663200000|2020-03-31 14:00:00|7204.32|7204.32|7210.62|7210.62|7220.94|7220.94|7186.89|7186.89|0
1585663500000|2020-03-31 14:05:00|7207.99|7207.99|7227.65|7227.65|7230.49|7230.49|7205.35|7205.35|0
1585663800000|2020-03-31 14:10:00|7230.29|7230.29|7255.43|7255.43|7255.43|7255.43|7230.29|7230.29|0
1585664100000|2020-03-31 14:15:00|7258.07|7258.07|7275.27|7275.27|7275.27|7275.27|7246.26|7246.26|0
1585664400000|2020-03-31 14:20:00|7269.99|7269.99|7273.87|7273.87|7278.31|7278.31|7259.24|7259.24|0
1585664700000|2020-03-31 14:25:00|7271.23|7271.23|7268.8|7268.8|7273.87|7273.87|7257.64|7257.64|0
1585665000000|2020-03-31 14:30:00|7271.43|7271.43|7287.66|7287.66|7287.66|7287.66|7263.72|7263.72|0
1585665300000|2020-03-31 14:35:00|7290.3|7290.3|7300.84|7300.84|7306.12|7306.12|7290.3|7290.3|0
1585665600000|2020-03-31 14:40:00|7303.48|7303.48|7292.73|7292.73|7313.83|7313.83|7290.09|7290.09|0
1585665900000|2020-03-31 14:45:00|7287.46|7287.46|7283.23|7283.23|7297.02|7297.02|7273.67|7273.67|0
1585666200000|2020-03-31 14:50:00|7280.6|7280.6|7296.22|7296.22|7298.45|7298.45|7278.36|7278.36|0
1585666500000|2020-03-31 14:55:00|7296.42|7296.42|7231.62|7231.62|7296.62|7296.62|7231.22|7231.22|0
1585666800000|2020-03-31 15:00:00|7228.99|7228.99|7207.49|7207.49|7243.81|7243.81|7203.24|7203.24|0
1585667100000|2020-03-31 15:05:00|7210.12|7210.12|7228.02|7228.02|7233.5|7233.5|7210.12|7210.12|0
1585667400000|2020-03-31 15:10:00|7230.66|7230.66|7236.24|7236.24|7243.95|7243.95|7230.36|7230.36|0
1585667700000|2020-03-31 15:15:00|7241.52|7241.52|7241.7|7241.7|7247.19|7247.19|7236.24|7236.24|0
1585668000000|2020-03-31 15:20:00|7244.33|7244.33|7262.61|7262.61|7265.25|7265.25|7240.91|7240.91|0
1585668300000|2020-03-31 15:25:00|7259.98|7259.98|7339.09|7339.09|7339.09|7339.09|7251.86|7251.86|0
1585725300000|2020-04-01 07:15:00|7132.97|7132.97|7139.57|7139.57|7171.21|7171.21|7117.15|7117.15|0
1585725600000|2020-04-01 07:20:00|7118.47|7118.47|7041.39|7041.39|7118.47|7118.47|7028.81|7028.81|0
1585725900000|2020-04-01 07:25:00|7030.84|7030.84|7038.8|7038.8|7054.2|7054.2|7023.98|7023.98|0
1585726200000|2020-04-01 07:30:00|7044.08|7044.08|7001.28|7001.28|7059.9|7059.9|6982.82|6982.82|0
1585726500000|2020-04-01 07:35:00|7009.19|7009.19|7042.85|7042.85|7061.31|7061.31|7009.19|7009.19|0
1585726800000|2020-04-01 07:40:00|7032.3|7032.3|7086.87|7086.87|7086.87|7086.87|7019.11|7019.11|0
1585727100000|2020-04-01 07:45:00|7073.69|7073.69|7057.46|7057.46|7073.69|7073.69|7052.19|7052.19|0
1585727400000|2020-04-01 07:50:00|7060.1|7060.1|7096.64|7096.64|7104.55|7104.55|7060.1|7060.1|0
1585727700000|2020-04-01 07:55:00|7091.36|7091.36|7067.43|7067.43|7091.36|7091.36|7064.79|7064.79|0
1585728000000|2020-04-01 08:00:00|7070.06|7070.06|7066.37|7066.37|7087.87|7087.87|7055.82|7055.82|0
1585728300000|2020-04-01 08:05:00|7058.46|7058.46|7075.89|7075.89|7099.62|7099.62|7055.82|7055.82|0
1585728600000|2020-04-01 08:10:00|7081.16|7081.16|7072.42|7072.42|7101.83|7101.83|7059.24|7059.24|0
1585728900000|2020-04-01 08:15:00|7064.51|7064.51|7066.55|7066.55|7071.82|7071.82|7058.63|7058.63|0
1585729200000|2020-04-01 08:20:00|7058.63|7058.63|7066.55|7066.55|7069.18|7069.18|7058.63|7058.63|0
1585729500000|2020-04-01 08:25:00|7067.35|7067.35|7061.52|7061.52|7069.99|7069.99|7050.97|7050.97|0
1585729800000|2020-04-01 08:30:00|7056.25|7056.25|7056.25|7056.25|7058.89|7058.89|7050.97|7050.97|0
1585730100000|2020-04-01 08:35:00|7058.89|7058.89|7040.22|7040.22|7064.36|7064.36|7040.22|7040.22|0
1585730400000|2020-04-01 08:40:00|7037.59|7037.59|7022.48|7022.48|7037.59|7037.59|7016.49|7016.49|0
1585730700000|2020-04-01 08:45:00|7022.68|7022.68|7045.7|7045.7|7045.7|7045.7|7022.68|7022.68|0
1585731000000|2020-04-01 08:50:00|7043.07|7043.07|7020.56|7020.56|7045.7|7045.7|7015.29|7015.29|0
1585731300000|2020-04-01 08:55:00|7023.2|7023.2|7041.66|7041.66|7046.93|7046.93|7023.2|7023.2|0
1585731600000|2020-04-01 09:00:00|7044.3|7044.3|7041.66|7041.66|7049.97|7049.97|7028.47|7028.47|0
1585731900000|2020-04-01 09:05:00|7039.02|7039.02|7054.85|7054.85|7054.85|7054.85|7039.02|7039.02|0
1585732200000|2020-04-01 09:10:00|7060.12|7060.12|7058.49|7058.49|7066.8|7066.8|7055.85|7055.85|0
1585732500000|2020-04-01 09:15:00|7053.21|7053.21|7021.57|7021.57|7053.21|7053.21|7021.57|7021.57|0
1585732800000|2020-04-01 09:20:00|7024.2|7024.2|7028.88|7028.88|7028.88|7028.88|7016.29|7016.29|0
1585733100000|2020-04-01 09:25:00|7034.15|7034.15|7055.05|7055.05|7055.05|7055.05|7025.84|7025.84|0
1585733400000|2020-04-01 09:30:00|7057.68|7057.68|7068.23|7068.23|7068.23|7068.23|7052.41|7052.41|0
1585733700000|2020-04-01 09:35:00|7070.87|7070.87|7044.7|7044.7|7070.87|7070.87|7039.42|7039.42|0
1585734000000|2020-04-01 09:40:00|7042.06|7042.06|7057.88|7057.88|7060.52|7060.52|7042.06|7042.06|0
1585734300000|2020-04-01 09:45:00|7055.25|7055.25|7056.25|7056.25|7064.16|7064.16|7043.07|7043.07|0
1585734600000|2020-04-01 09:50:00|7055.65|7055.65|7076.75|7076.75|7076.75|7076.75|7050.37|7050.37|0
1585734900000|2020-04-01 09:55:00|7082.02|7082.02|7073.68|7073.68|7084.83|7084.83|7073.68|7073.68|0
1585735200000|2020-04-01 10:00:00|7068.41|7068.41|7080.77|7080.77|7080.77|7080.77|7068.41|7068.41|0
1585735500000|2020-04-01 10:05:00|7083.4|7083.4|7076.92|7076.92|7088.68|7088.68|7076.92|7076.92|0
1585735800000|2020-04-01 10:10:00|7071.65|7071.65|7057.86|7057.86|7071.65|7071.65|7057.46|7057.46|0
1585736100000|2020-04-01 10:15:00|7055.22|7055.22|7042.64|7042.64|7055.22|7055.22|7039.4|7039.4|0
1585736400000|2020-04-01 10:20:00|7043.04|7043.04|7040.2|7040.2|7043.04|7043.04|7034.93|7034.93|0
1585736700000|2020-04-01 10:25:00|7042.84|7042.84|7053.79|7053.79|7053.79|7053.79|7042.84|7042.84|0
1585737000000|2020-04-01 10:30:00|7051.15|7051.15|7049.12|7049.12|7051.76|7051.76|7045.88|7045.88|0
1585737300000|2020-04-01 10:35:00|7048.52|7048.52|7051.76|7051.76|7059.87|7059.87|7045.48|7045.48|0
1585737600000|2020-04-01 10:40:00|7054.39|7054.39|7054.39|7054.39|7057.03|7057.03|7046.48|7046.48|0
1585737900000|2020-04-01 10:45:00|7052.99|7052.99|7056.62|7056.62|7059.26|7059.26|7046.3|7046.3|0
1585738200000|2020-04-01 10:50:00|7053.99|7053.99|7043.96|7043.96|7053.99|7053.99|7042.58|7042.58|0
1585738500000|2020-04-01 10:55:00|7044.37|7044.37|7051.57|7051.57|7051.57|7051.57|7033.1|7033.1|0
1585738800000|2020-04-01 11:00:00|7050.16|7050.16|7036.04|7036.04|7050.16|7050.16|7021.15|7021.15|0
1585739100000|2020-04-01 11:05:00|7041.32|7041.32|7043.95|7043.95|7046.59|7046.59|7036.04|7036.04|0
1585739400000|2020-04-01 11:10:00|7028.13|7028.13|7009.28|7009.28|7028.13|7028.13|7009.28|7009.28|0
1585739700000|2020-04-01 11:15:00|7009.88|7009.88|7004|7004|7017.19|7017.19|7001.37|7001.37|0
1585740000000|2020-04-01 11:20:00|6998.73|6998.73|7012.31|7012.31|7017.58|7017.58|6988.18|6988.18|0
1585740300000|2020-04-01 11:25:00|7017.58|7017.58|7037.05|7037.05|7037.05|7037.05|7017.58|7017.58|0
1585740600000|2020-04-01 11:30:00|7050.23|7050.23|7050.7|7050.7|7062.79|7062.79|7050.23|7050.23|0
1585740900000|2020-04-01 11:35:00|7050.29|7050.29|7054.76|7054.76|7054.76|7054.76|7045.02|7045.02|0
1585741200000|2020-04-01 11:40:00|7049.49|7049.49|7032.03|7032.03|7054.14|7054.14|7032.03|7032.03|0
1585741500000|2020-04-01 11:45:00|7016.21|7016.21|7020.59|7020.59|7020.59|7020.59|7012.67|7012.67|0
1585741800000|2020-04-01 11:50:00|7020.79|7020.79|7008.81|7008.81|7020.79|7020.79|7006.37|7006.37|0
1585742100000|2020-04-01 11:55:00|7000.9|7000.9|7004.24|7004.24|7014.89|7014.89|6998.66|6998.66|0
1585742400000|2020-04-01 12:00:00|7003.44|7003.44|6983.97|6983.97|7003.44|7003.44|6983.97|6983.97|0
1585742700000|2020-04-01 12:05:00|6976.06|6976.06|6984.6|6984.6|6987.24|6987.24|6976.06|6976.06|0
1585743000000|2020-04-01 12:10:00|6987.24|6987.24|6988.04|6988.04|6990.68|6990.68|6971.41|6971.41|0
1585743300000|2020-04-01 12:15:00|6990.68|6990.68|7000.77|7000.77|7003.41|7003.41|6985.38|6985.38|0
1585743600000|2020-04-01 12:20:00|7001.37|7001.37|7016.06|7016.06|7016.06|7016.06|6994.96|6994.96|0
1585743900000|2020-04-01 12:25:00|7016.66|7016.66|7017.44|7017.44|7017.66|7017.66|7002.04|7002.04|0
1585744200000|2020-04-01 12:30:00|7017.24|7017.24|7020.83|7020.83|7026.82|7026.82|7009.73|7009.73|0
1585744500000|2020-04-01 12:35:00|7026.1|7026.1|7027.53|7027.53|7035.02|7035.02|7020.83|7020.83|0
1585744800000|2020-04-01 12:40:00|7028.97|7028.97|7017.19|7017.19|7028.97|7028.97|7008.88|7008.88|0
1585745100000|2020-04-01 12:45:00|7019.83|7019.83|7005.2|7005.2|7019.83|7019.83|6995.85|6995.85|0
1585745400000|2020-04-01 12:50:00|7005.02|7005.02|7012.1|7012.1|7013.33|7013.33|7005.02|7005.02|0
1585745700000|2020-04-01 12:55:00|7006.82|7006.82|7010.26|7010.26|7013.32|7013.32|7004.98|7004.98|0
1585746000000|2020-04-01 13:00:00|7012.89|7012.89|7000.49|7000.49|7012.89|7012.89|6996.47|6996.47|0
1585746300000|2020-04-01 13:05:00|6997.85|6997.85|6992.18|6992.18|6999.89|6999.89|6986.7|6986.7|0
1585746600000|2020-04-01 13:10:00|6986.9|6986.9|6973.32|6973.32|6986.9|6986.9|6970.08|6970.08|0
1585746900000|2020-04-01 13:15:00|6975.95|6975.95|6970.64|6970.64|6983.86|6983.86|6968.04|6968.04|0
1585747200000|2020-04-01 13:20:00|6962.73|6962.73|6957.45|6957.45|6968|6968|6956.65|6956.65|0
1585747500000|2020-04-01 13:25:00|6954.81|6954.81|6962.64|6962.64|6962.73|6962.73|6949.46|6949.46|0
1585747800000|2020-04-01 13:30:00|6967.92|6967.92|6964.32|6964.32|6975.47|6975.47|6957.01|6957.01|0
1585748100000|2020-04-01 13:35:00|6966.95|6966.95|7005.24|7005.24|7010.51|7010.51|6964.68|6964.68|0
1585748400000|2020-04-01 13:40:00|7010.51|7010.51|7001.6|7001.6|7012.65|7012.65|6998.86|6998.86|0
1585748700000|2020-04-01 13:45:00|7001.24|7001.24|6992.72|6992.72|7003.87|7003.87|6984.61|6984.61|0
1585749000000|2020-04-01 13:50:00|6990.09|6990.09|6974.86|6974.86|6996.97|6996.97|6974.86|6974.86|0
1585749300000|2020-04-01 13:55:00|6969.59|6969.59|6977.1|6977.1|6977.3|6977.3|6961.48|6961.48|0
1585749600000|2020-04-01 14:00:00|6979.74|6979.74|6949.12|6949.12|6982.78|6982.78|6949.12|6949.12|0
1585749900000|2020-04-01 14:05:00|6946.48|6946.48|6964.6|6964.6|6965.21|6965.21|6934.53|6934.53|0
1585750200000|2020-04-01 14:10:00|6961.97|6961.97|6932.2|6932.2|6961.97|6961.97|6926.92|6926.92|0
1585750500000|2020-04-01 14:15:00|6934.83|6934.83|6937.87|6937.87|6953.7|6953.7|6934.83|6934.83|0
1585750800000|2020-04-01 14:20:00|6938.07|6938.07|6939.51|6939.51|6956.33|6956.33|6938.07|6938.07|0
1585751100000|2020-04-01 14:25:00|6942.14|6942.14|6939.66|6939.66|6947.58|6947.58|6933.83|6933.83|0
1585751400000|2020-04-01 14:30:00|6942.3|6942.3|6976.99|6976.99|6982.26|6982.26|6939.66|6939.66|0
1585751700000|2020-04-01 14:35:00|6979.62|6979.62|6947.58|6947.58|6979.62|6979.62|6947.58|6947.58|0
1585752000000|2020-04-01 14:40:00|6942.3|6942.3|6926.68|6926.68|6947.58|6947.58|6926.68|6926.68|0
1585752300000|2020-04-01 14:45:00|6927.58|6927.58|6908.72|6908.72|6932.85|6932.85|6908.72|6908.72|0
1585752600000|2020-04-01 14:50:00|6908.32|6908.32|6907.62|6907.62|6913.09|6913.09|6900.4|6900.4|0
1585752900000|2020-04-01 14:55:00|6902.34|6902.34|6889.18|6889.18|6902.34|6902.34|6882.68|6882.68|0
1585753200000|2020-04-01 15:00:00|6891.82|6891.82|6884.02|6884.02|6897.49|6897.49|6876.31|6876.31|0
1585753500000|2020-04-01 15:05:00|6878.75|6878.75|6912.83|6912.83|6912.83|6912.83|6876.11|6876.11|0
1585753800000|2020-04-01 15:10:00|6913.23|6913.23|6912.38|6912.38|6917.69|6917.69|6907.56|6907.56|0
1585754100000|2020-04-01 15:15:00|6912.58|6912.58|6880.73|6880.73|6913.18|6913.18|6878.7|6878.7|0
1585754400000|2020-04-01 15:20:00|6883.37|6883.37|6872.24|6872.24|6909.34|6909.34|6871.83|6871.83|0
1585754700000|2020-04-01 15:25:00|6869.6|6869.6|6828.76|6828.76|6874.87|6874.87|6825.92|6825.92|0
1585811700000|2020-04-02 07:15:00|6758.88|6758.88|6713.25|6713.25|6758.88|6758.88|6712.84|6712.84|0
1585812000000|2020-04-02 07:20:00|6707.97|6707.97|6691.95|6691.95|6723.59|6723.59|6689.31|6689.31|0
1585812300000|2020-04-02 07:25:00|6686.67|6686.67|6697.05|6697.05|6728.45|6728.45|6628.23|6628.23|0
1585812600000|2020-04-02 07:30:00|6696.05|6696.05|6665.88|6665.88|6713.1|6713.1|6665.63|6665.63|0
1585812900000|2020-04-02 07:35:00|6650.05|6650.05|6695.2|6695.2|6698.24|6698.24|6639.51|6639.51|0
1585813200000|2020-04-02 07:40:00|6693.58|6693.58|6667.2|6667.2|6693.58|6693.58|6643.47|6643.47|0
1585813500000|2020-04-02 07:45:00|6656.66|6656.66|6681.8|6681.8|6696.21|6696.21|6656.66|6656.66|0
1585813800000|2020-04-02 07:50:00|6676.52|6676.52|6752.26|6752.26|6760.37|6760.37|6676.52|6676.52|0
1585814100000|2020-04-02 07:55:00|6754.9|6754.9|6787.53|6787.53|6792.81|6792.81|6744.35|6744.35|0
1585814400000|2020-04-02 08:00:00|6790.17|6790.17|6798.06|6798.06|6819.15|6819.15|6779.62|6779.62|0
1585814700000|2020-04-02 08:05:00|6790.14|6790.14|6819.15|6819.15|6821.79|6821.79|6787.51|6787.51|0
1585815000000|2020-04-02 08:10:00|6821.36|6821.36|6817.14|6817.14|6836.18|6836.18|6817.14|6817.14|0
1585815300000|2020-04-02 08:15:00|6817.35|6817.35|6801.52|6801.52|6817.35|6817.35|6798.88|6798.88|0
1585815600000|2020-04-02 08:20:00|6814.71|6814.71|6814.71|6814.71|6833.17|6833.17|6809.43|6809.43|0
1585815900000|2020-04-02 08:25:00|6812.07|6812.07|6826.68|6826.68|6826.68|6826.68|6802.15|6802.15|0
1585816200000|2020-04-02 08:30:00|6825.67|6825.67|6797.06|6797.06|6825.67|6825.67|6791.19|6791.19|0
1585816500000|2020-04-02 08:35:00|6799.7|6799.7|6794.8|6794.8|6808.82|6808.82|6792.16|6792.16|0
1585816800000|2020-04-02 08:40:00|6793.99|6793.99|6793.16|6793.16|6796.63|6796.63|6770.06|6770.06|0
1585817100000|2020-04-02 08:45:00|6785.25|6785.25|6793.16|6793.16|6793.16|6793.16|6779.98|6779.98|0
1585817400000|2020-04-02 08:50:00|6795.8|6795.8|6800.27|6800.27|6811.82|6811.82|6793.16|6793.16|0
1585817700000|2020-04-02 08:55:00|6802.91|6802.91|6791.33|6791.33|6802.91|6802.91|6788.49|6788.49|0
1585818000000|2020-04-02 09:00:00|6793.97|6793.97|6799.04|6799.04|6806.95|6806.95|6793.77|6793.77|0
1585818300000|2020-04-02 09:05:00|6796.4|6796.4|6788.49|6788.49|6796.4|6796.4|6783.22|6783.22|0
1585818600000|2020-04-02 09:10:00|6785.85|6785.85|6787.49|6787.49|6791.13|6791.13|6783.22|6783.22|0
1585818900000|2020-04-02 09:15:00|6784.85|6784.85|6783.64|6783.64|6790.12|6790.12|6778.57|6778.57|0
1585819200000|2020-04-02 09:20:00|6781.01|6781.01|6781.81|6781.81|6787.69|6787.69|6774.1|6774.1|0
1585819500000|2020-04-02 09:25:00|6773.9|6773.9|6742.05|6742.05|6773.9|6773.9|6742.05|6742.05|0
1585819800000|2020-04-02 09:30:00|6747.33|6747.33|6746.72|6746.72|6752.6|6752.6|6739.41|6739.41|0
1585820100000|2020-04-02 09:35:00|6741.45|6741.45|6704.33|6704.33|6741.45|6741.45|6704.33|6704.33|0
1585820400000|2020-04-02 09:40:00|6703.72|6703.72|6726.26|6726.26|6726.26|6726.26|6696.42|6696.42|0
1585820700000|2020-04-02 09:45:00|6728.89|6728.89|6752.99|6752.99|6763.54|6763.54|6723.62|6723.62|0
1585821000000|2020-04-02 09:50:00|6750.35|6750.35|6733.52|6733.52|6755.63|6755.63|6733.52|6733.52|0
1585821300000|2020-04-02 09:55:00|6733.32|6733.32|6704.52|6704.52|6733.32|6733.32|6701.88|6701.88|0
1585821600000|2020-04-02 10:00:00|6707.15|6707.15|6671.45|6671.45|6707.15|6707.15|6666.18|6666.18|0
1585821900000|2020-04-02 10:05:00|6666.18|6666.18|6655.63|6655.63|6676.73|6676.73|6650.36|6650.36|0
1585822200000|2020-04-02 10:10:00|6660.9|6660.9|6657.84|6657.84|6666.18|6666.18|6657.84|6657.84|0
1585822500000|2020-04-02 10:15:00|6657.04|6657.04|6658.05|6658.05|6660.69|6660.69|6647.51|6647.51|0
1585822800000|2020-04-02 10:20:00|6663.33|6663.33|6680.16|6680.16|6684.43|6684.43|6663.33|6663.33|0
1585823100000|2020-04-02 10:25:00|6682.79|6682.79|6669.61|6669.61|6688.07|6688.07|6659.06|6659.06|0
1585823400000|2020-04-02 10:30:00|6664.33|6664.33|6688.85|6688.85|6688.85|6688.85|6656.42|6656.42|0
1585823700000|2020-04-02 10:35:00|6680.93|6680.93|6677.23|6677.23|6688.85|6688.85|6675.66|6675.66|0
1585824000000|2020-04-02 10:40:00|6679.86|6679.86|6654.72|6654.72|6686.37|6686.37|6654.72|6654.72|0
1585824300000|2020-04-02 10:45:00|6657.36|6657.36|6660.4|6660.4|6670.95|6670.95|6657.36|6657.36|0
1585824600000|2020-04-02 10:50:00|6657.76|6657.76|6630.38|6630.38|6665.87|6665.87|6630.38|6630.38|0
1585824900000|2020-04-02 10:55:00|6633.02|6633.02|6652.89|6652.89|6660.8|6660.8|6625.11|6625.11|0
1585825200000|2020-04-02 11:00:00|6666.07|6666.07|6651.48|6651.48|6666.07|6666.07|6638.3|6638.3|0
1585825500000|2020-04-02 11:05:00|6654.12|6654.12|6651.46|6651.46|6662.03|6662.03|6646.21|6646.21|0
1585825800000|2020-04-02 11:10:00|6654.09|6654.09|6657.08|6657.08|6671.12|6671.12|6654.09|6654.09|0
1585826100000|2020-04-02 11:15:00|6651.8|6651.8|6654.64|6654.64|6659.92|6659.92|6649.37|6649.37|0
1585826400000|2020-04-02 11:20:00|6655.45|6655.45|6645.3|6645.3|6668.63|6668.63|6645.3|6645.3|0
1585826700000|2020-04-02 11:25:00|6647.94|6647.94|6654.41|6654.41|6664.96|6664.96|6647.94|6647.94|0
1585827000000|2020-04-02 11:30:00|6654.21|6654.21|6654.41|6654.41|6656.84|6656.84|6648.93|6648.93|0
1585827300000|2020-04-02 11:35:00|6651.77|6651.77|6665.36|6665.36|6675.5|6675.5|6649.13|6649.13|0
1585827600000|2020-04-02 11:40:00|6662.72|6662.72|6664.53|6664.53|6672.44|6672.44|6660.08|6660.08|0
1585827900000|2020-04-02 11:45:00|6664.33|6664.33|6671.04|6671.04|6674.88|6674.88|6664.33|6664.33|0
1585828200000|2020-04-02 11:50:00|6668.4|6668.4|6657.86|6657.86|6671.04|6671.04|6655.22|6655.22|0
1585828500000|2020-04-02 11:55:00|6655.22|6655.22|6660.49|6660.49|6665.77|6665.77|6655.22|6655.22|0
1585828800000|2020-04-02 12:00:00|6665.77|6665.77|6657.86|6657.86|6673.68|6673.68|6657.86|6657.86|0
1585829100000|2020-04-02 12:05:00|6660.49|6660.49|6646.7|6646.7|6663.13|6663.13|6641.43|6641.43|0
1585829400000|2020-04-02 12:10:00|6649.34|6649.34|6643.64|6643.64|6649.34|6649.34|6628.24|6628.24|0
1585829700000|2020-04-02 12:15:00|6646.28|6646.28|6638.77|6638.77|6648.91|6648.91|6630.86|6630.86|0
1585830000000|2020-04-02 12:20:00|6633.49|6633.49|6603.54|6603.54|6633.49|6633.49|6595.63|6595.63|0
1585830300000|2020-04-02 12:25:00|6598.27|6598.27|6592.99|6592.99|6598.27|6598.27|6582.44|6582.44|0
1585830600000|2020-04-02 12:30:00|6591.39|6591.39|6594.02|6594.02|6617.76|6617.76|6580.84|6580.84|0
1585830900000|2020-04-02 12:35:00|6593.62|6593.62|6586.94|6586.94|6593.62|6593.62|6574.56|6574.56|0
1585831200000|2020-04-02 12:40:00|6589.58|6589.58|6581.67|6581.67|6589.58|6589.58|6550.02|6550.02|0
1585831500000|2020-04-02 12:45:00|6579.03|6579.03|6602.76|6602.76|6602.76|6602.76|6579.03|6579.03|0
1585831800000|2020-04-02 12:50:00|6604.37|6604.37|6583.07|6583.07|6612.28|6612.28|6583.07|6583.07|0
1585832100000|2020-04-02 12:55:00|6585.71|6585.71|6562.41|6562.41|6603.17|6603.17|6562.41|6562.41|0
1585832400000|2020-04-02 13:00:00|6565.04|6565.04|6540.35|6540.35|6570.32|6570.32|6537.31|6537.31|0
1585832700000|2020-04-02 13:05:00|6535.07|6535.07|6500.59|6500.59|6548.26|6548.26|6500.59|6500.59|0
1585833000000|2020-04-02 13:10:00|6495.31|6495.31|6446.75|6446.75|6510.78|6510.78|6441.47|6441.47|0
1585833300000|2020-04-02 13:15:00|6452.02|6452.02|6489.66|6489.66|6494.94|6494.94|6452.02|6452.02|0
1585833600000|2020-04-02 13:20:00|6487.02|6487.02|6505.84|6505.84|6511.12|6511.12|6487.02|6487.02|0
1585833900000|2020-04-02 13:25:00|6500.57|6500.57|6450.86|6450.86|6503.21|6503.21|6450.86|6450.86|0
1585834200000|2020-04-02 13:30:00|6448.23|6448.23|6476.28|6476.28|6486.83|6486.83|6447.83|6447.83|0
1585834500000|2020-04-02 13:35:00|6478.92|6478.92|6483.39|6483.39|6488.66|6488.66|6468.97|6468.97|0
1585834800000|2020-04-02 13:40:00|6486.03|6486.03|6451.54|6451.54|6493.94|6493.94|6448.91|6448.91|0
1585835100000|2020-04-02 13:45:00|6454.18|6454.18|6446.99|6446.99|6457.54|6457.54|6441.71|6441.71|0
1585835400000|2020-04-02 13:50:00|6445.73|6445.73|6448.77|6448.77|6459.52|6459.52|6440.86|6440.86|0
1585835700000|2020-04-02 13:55:00|6446.13|6446.13|6475.74|6475.74|6475.74|6475.74|6446.13|6446.13|0
1585836000000|2020-04-02 14:00:00|6476.35|6476.35|6445.92|6445.92|6478.98|6478.98|6440.44|6440.44|0
1585836300000|2020-04-02 14:05:00|6443.28|6443.28|6431.1|6431.1|6445.92|6445.92|6424.62|6424.62|0
1585836600000|2020-04-02 14:10:00|6436.37|6436.37|6402.09|6402.09|6447.72|6447.72|6396.81|6396.81|0
1585836900000|2020-04-02 14:15:00|6407.36|6407.36|6391.65|6391.65|6420.98|6420.98|6388.81|6388.81|0
1585837200000|2020-04-02 14:20:00|6394.29|6394.29|6384.98|6384.98|6395.52|6395.52|6370.05|6370.05|0
1585837500000|2020-04-02 14:25:00|6387.61|6387.61|6417.52|6417.52|6417.52|6417.52|6385.88|6385.88|0
1585837800000|2020-04-02 14:30:00|6412.25|6412.25|6463.82|6463.82|6466.46|6466.46|6412.25|6412.25|0
1585838100000|2020-04-02 14:35:00|6464.23|6464.23|6499.38|6499.38|6506.69|6506.69|6464.23|6464.23|0
1585838400000|2020-04-02 14:40:00|6496.75|6496.75|6509.13|6509.13|6515.01|6515.01|6485.6|6485.6|0
1585838700000|2020-04-02 14:45:00|6514.4|6514.4|6558.84|6558.84|6561.47|6561.47|6511.77|6511.77|0
1585839000000|2020-04-02 14:50:00|6561.47|6561.47|6582.57|6582.57|6593.12|6593.12|6545.65|6545.65|0
1585839300000|2020-04-02 14:55:00|6585.21|6585.21|6570.39|6570.39|6585.21|6585.21|6562.57|6562.57|0
1585839600000|2020-04-02 15:00:00|6567.75|6567.75|6551.66|6551.66|6567.75|6567.75|6546.38|6546.38|0
1585839900000|2020-04-02 15:05:00|6554.29|6554.29|6538.41|6538.41|6554.29|6554.29|6535.23|6535.23|0
1585840200000|2020-04-02 15:10:00|6541.04|6541.04|6513.47|6513.47|6541.04|6541.04|6508.19|6508.19|0
1585840500000|2020-04-02 15:15:00|6516.1|6516.1|6501.21|6501.21|6516.1|6516.1|6501.21|6501.21|0
1585840800000|2020-04-02 15:20:00|6498.57|6498.57|6537.76|6537.76|6537.96|6537.96|6495.94|6495.94|0
1585841100000|2020-04-02 15:25:00|6540.4|6540.4|6535.88|6535.88|6543.19|6543.19|6522.9|6522.9|0
1585898100000|2020-04-03 07:15:00|6470.32|6470.32|6473.38|6473.38|6478.65|6478.65|6407.02|6407.02|0
1585898400000|2020-04-03 07:20:00|6478.65|6478.65|6454.14|6454.14|6493.27|6493.27|6446.23|6446.23|0
1585898700000|2020-04-03 07:25:00|6448.86|6448.86|6438.31|6438.31|6454.14|6454.14|6438.31|6438.31|0
1585899000000|2020-04-03 07:30:00|6435.68|6435.68|6385.57|6385.57|6435.68|6435.68|6372.38|6372.38|0
1585899300000|2020-04-03 07:35:00|6385.97|6385.97|6381.3|6381.3|6396.92|6396.92|6368.52|6368.52|0
1585899600000|2020-04-03 07:40:00|6391.85|6391.85|6386.37|6386.37|6397.93|6397.93|6371.55|6371.55|0
1585899900000|2020-04-03 07:45:00|6391.65|6391.65|6346.81|6346.81|6396.92|6396.92|6341.54|6341.54|0
1585900200000|2020-04-03 07:50:00|6341.54|6341.54|6319.01|6319.01|6353.29|6353.29|6319.01|6319.01|0
1585900500000|2020-04-03 07:55:00|6313.74|6313.74|6300.55|6300.55|6329.56|6329.56|6295.28|6295.28|0
1585900800000|2020-04-03 08:00:00|6297.91|6297.91|6296.71|6296.71|6320.44|6320.44|6296.71|6296.71|0
1585901100000|2020-04-03 08:05:00|6299.35|6299.35|6328.13|6328.13|6328.13|6328.13|6299.35|6299.35|0
1585901400000|2020-04-03 08:10:00|6325.49|6325.49|6380.81|6380.81|6383.45|6383.45|6309.67|6309.67|0
1585901700000|2020-04-03 08:15:00|6378.17|6378.17|6380.81|6380.81|6386.08|6386.08|6362.35|6362.35|0
1585902000000|2020-04-03 08:20:00|6375.53|6375.53|6392.61|6392.61|6404.54|6404.54|6375.53|6375.53|0
1585902300000|2020-04-03 08:25:00|6397.89|6397.89|6376.79|6376.79|6400.53|6400.53|6376.79|6376.79|0
1585902600000|2020-04-03 08:30:00|6379.43|6379.43|6350.42|6350.42|6384.7|6384.7|6347.78|6347.78|0
1585902900000|2020-04-03 08:35:00|6342.51|6342.51|6326.68|6326.68|6342.51|6342.51|6324.05|6324.05|0
1585903200000|2020-04-03 08:40:00|6334.6|6334.6|6328.48|6328.48|6358.33|6358.33|6325.48|6325.48|0
1585903500000|2020-04-03 08:45:00|6325.84|6325.84|6326.92|6326.92|6329.56|6329.56|6313.74|6313.74|0
1585903800000|2020-04-03 08:50:00|6324.29|6324.29|6308.46|6308.46|6324.29|6324.29|6305.83|6305.83|0
1585904100000|2020-04-03 08:55:00|6311.1|6311.1|6307.22|6307.22|6321.65|6321.65|6307.22|6307.22|0
1585904400000|2020-04-03 09:00:00|6312.5|6312.5|6326.94|6326.94|6327.77|6327.77|6309.86|6309.86|0
1585904700000|2020-04-03 09:05:00|6325.93|6325.93|6310.76|6310.76|6325.93|6325.93|6305.48|6305.48|0
1585905000000|2020-04-03 09:10:00|6318.67|6318.67|6328.35|6328.35|6330.98|6330.98|6318.67|6318.67|0
1585905300000|2020-04-03 09:15:00|6323.07|6323.07|6330.98|6330.98|6330.98|6330.98|6320.43|6320.43|0
1585905600000|2020-04-03 09:20:00|6331.34|6331.34|6321.68|6321.68|6339.11|6339.11|6321.68|6321.68|0
1585905900000|2020-04-03 09:25:00|6323.84|6323.84|6310.45|6310.45|6324.04|6324.04|6302.54|6302.54|0
1585906200000|2020-04-03 09:30:00|6307.39|6307.39|6285.85|6285.85|6313.33|6313.33|6285.85|6285.85|0
1585906500000|2020-04-03 09:35:00|6288.48|6288.48|6302.27|6302.27|6302.27|6302.27|6285.85|6285.85|0
1585906800000|2020-04-03 09:40:00|6299.63|6299.63|6294.32|6294.32|6304.91|6304.91|6291.3|6291.3|0
1585907100000|2020-04-03 09:45:00|6291.68|6291.68|6288.68|6288.68|6296.95|6296.95|6283.77|6283.77|0
1585907400000|2020-04-03 09:50:00|6286.05|6286.05|6305.44|6305.44|6305.44|6305.44|6286.05|6286.05|0
1585907700000|2020-04-03 09:55:00|6305.85|6305.85|6297.13|6297.13|6305.85|6305.85|6291.86|6291.86|0
1585908000000|2020-04-03 10:00:00|6294.49|6294.49|6272.83|6272.83|6299.77|6299.77|6272.83|6272.83|0
1585908300000|2020-04-03 10:05:00|6275.47|6275.47|6269.39|6269.39|6280.75|6280.75|6267.56|6267.56|0
1585908600000|2020-04-03 10:10:00|6266.76|6266.76|6259.05|6259.05|6272.03|6272.03|6256.21|6256.21|0
1585908900000|2020-04-03 10:15:00|6256.41|6256.41|6251.13|6251.13|6261.68|6261.68|6248.5|6248.5|0
1585909200000|2020-04-03 10:20:00|6253.77|6253.77|6251.94|6251.94|6254.57|6254.57|6243.22|6243.22|0
1585909500000|2020-04-03 10:25:00|6254.57|6254.57|6281.72|6281.72|6281.72|6281.72|6254.57|6254.57|0
1585909800000|2020-04-03 10:30:00|6284.36|6284.36|6300.39|6300.39|6308.3|6308.3|6281.72|6281.72|0
1585910100000|2020-04-03 10:35:00|6305.66|6305.66|6290.37|6290.37|6309.3|6309.3|6290.37|6290.37|0
1585910400000|2020-04-03 10:40:00|6287.74|6287.74|6282.44|6282.44|6287.74|6287.74|6275.96|6275.96|0
1585910700000|2020-04-03 10:45:00|6285.07|6285.07|6295.21|6295.21|6297.85|6297.85|6285.07|6285.07|0
1585911000000|2020-04-03 10:50:00|6297.85|6297.85|6296.41|6296.41|6301.69|6301.69|6292.57|6292.57|0
1585911300000|2020-04-03 10:55:00|6301.69|6301.69|6291.16|6291.16|6301.69|6301.69|6286.07|6286.07|0
1585911600000|2020-04-03 11:00:00|6289.35|6289.35|6286.35|6286.35|6289.95|6289.95|6273.53|6273.53|0
1585911900000|2020-04-03 11:05:00|6283.72|6283.72|6264.15|6264.15|6283.72|6283.72|6263.29|6263.29|0
1585912200000|2020-04-03 11:10:00|6266.78|6266.78|6261.28|6261.28|6266.78|6266.78|6256.24|6256.24|0
1585912500000|2020-04-03 11:15:00|6258.65|6258.65|6263.92|6263.92|6266.56|6266.56|6253.37|6253.37|0
1585912800000|2020-04-03 11:20:00|6269.2|6269.2|6271.83|6271.83|6271.83|6271.83|6263.92|6263.92|0
1585913100000|2020-04-03 11:25:00|6269.2|6269.2|6279.74|6279.74|6279.74|6279.74|6269.2|6269.2|0
1585913400000|2020-04-03 11:30:00|6280.95|6280.95|6283.88|6283.88|6299.41|6299.41|6280.95|6280.95|0
1585913700000|2020-04-03 11:35:00|6285.5|6285.5|6283.6|6283.6|6290.55|6290.55|6283.6|6283.6|0
1585914000000|2020-04-03 11:40:00|6280.97|6280.97|6274.18|6274.18|6280.97|6280.97|6266.26|6266.26|0
1585914300000|2020-04-03 11:45:00|6268.9|6268.9|6277.59|6277.59|6277.59|6277.59|6263.83|6263.83|0
1585914600000|2020-04-03 11:50:00|6280.23|6280.23|6279.02|6279.02|6293.42|6293.42|6279.02|6279.02|0
1585914900000|2020-04-03 11:55:00|6276.39|6276.39|6293.93|6293.93|6301.44|6301.44|6268.47|6268.47|0
1585915200000|2020-04-03 12:00:00|6296.57|6296.57|6277.13|6277.13|6296.57|6296.57|6263.94|6263.94|0
1585915500000|2020-04-03 12:05:00|6274.49|6274.49|6264.95|6264.95|6277.33|6277.33|6264.95|6264.95|0
1585915800000|2020-04-03 12:10:00|6262.31|6262.31|6264.72|6264.72|6270.22|6270.22|6260.88|6260.88|0
1585916100000|2020-04-03 12:15:00|6262.09|6262.09|6253.57|6253.57|6262.09|6262.09|6248.3|6248.3|0
1585916400000|2020-04-03 12:20:00|6256.21|6256.21|6235.11|6235.11|6258.85|6258.85|6235.11|6235.11|0
1585916700000|2020-04-03 12:25:00|6232.47|6232.47|6240.39|6240.39|6243.02|6243.02|6224.16|6224.16|0
1585917000000|2020-04-03 12:30:00|6235.11|6235.11|6260.25|6260.25|6265.53|6265.53|6232.47|6232.47|0
1585917300000|2020-04-03 12:35:00|6254.98|6254.98|6255.48|6255.48|6260.75|6260.75|6244.83|6244.83|0
1585917600000|2020-04-03 12:40:00|6255.68|6255.68|6271.9|6271.9|6274.54|6274.54|6255.68|6255.68|0
1585917900000|2020-04-03 12:45:00|6272.91|6272.91|6293.2|6293.2|6298.88|6298.88|6268.66|6268.66|0
1585918200000|2020-04-03 12:50:00|6290.56|6290.56|6259.55|6259.55|6293.8|6293.8|6259.55|6259.55|0
1585918500000|2020-04-03 12:55:00|6259.34|6259.34|6240.29|6240.29|6260.78|6260.78|6235.02|6235.02|0
1585918800000|2020-04-03 13:00:00|6245.56|6245.56|6262.07|6262.07|6265.03|6265.03|6242.93|6242.93|0
1585919100000|2020-04-03 13:05:00|6263.27|6263.27|6252.55|6252.55|6264.9|6264.9|6252.55|6252.55|0
1585919400000|2020-04-03 13:10:00|6249.91|6249.91|6247.67|6247.67|6255.59|6255.59|6229.82|6229.82|0
1585919700000|2020-04-03 13:15:00|6250.31|6250.31|6238.21|6238.21|6250.31|6250.31|6231.85|6231.85|0
1585920000000|2020-04-03 13:20:00|6240.85|6240.85|6234.04|6234.04|6245.59|6245.59|6234.04|6234.04|0
1585920300000|2020-04-03 13:25:00|6231.4|6231.4|6218.94|6218.94|6234.04|6234.04|6216.1|6216.1|0
1585920600000|2020-04-03 13:30:00|6218.74|6218.74|6194.8|6194.8|6218.74|6218.74|6188.92|6188.92|0
1585920900000|2020-04-03 13:35:00|6193.59|6193.59|6189.55|6189.55|6196.23|6196.23|6177.77|6177.77|0
1585921200000|2020-04-03 13:40:00|6194.83|6194.83|6231.12|6231.12|6233.76|6233.76|6194.83|6194.83|0
1585921500000|2020-04-03 13:45:00|6233.76|6233.76|6254.65|6254.65|6254.65|6254.65|6233.76|6233.76|0
1585921800000|2020-04-03 13:50:00|6246.74|6246.74|6226.52|6226.52|6255.32|6255.32|6226.52|6226.52|0
1585922100000|2020-04-03 13:55:00|6223.89|6223.89|6231.97|6231.97|6244.4|6244.4|6221.25|6221.25|0
1585922400000|2020-04-03 14:00:00|6231.57|6231.57|6218.85|6218.85|6247.39|6247.39|6213.37|6213.37|0
1585922700000|2020-04-03 14:05:00|6219.03|6219.03|6226.15|6226.15|6226.15|6226.15|6207.69|6207.69|0
1585923000000|2020-04-03 14:10:00|6224.74|6224.74|6199.02|6199.02|6227.98|6227.98|6198.61|6198.61|0
1585923300000|2020-04-03 14:15:00|6199.22|6199.22|6203.23|6203.23|6206.5|6206.5|6193.94|6193.94|0
1585923600000|2020-04-03 14:20:00|6205.87|6205.87|6179.05|6179.05|6211.15|6211.15|6174.15|6174.15|0
1585923900000|2020-04-03 14:25:00|6176.41|6176.41|6158.13|6158.13|6176.41|6176.41|6151.65|6151.65|0
1585924200000|2020-04-03 14:30:00|6160.76|6160.76|6171.71|6171.71|6171.71|6171.71|6147.98|6147.98|0
1585924500000|2020-04-03 14:35:00|6174.35|6174.35|6169.86|6169.86|6184.04|6184.04|6164.39|6164.39|0
1585924800000|2020-04-03 14:40:00|6167.23|6167.23|6180.6|6180.6|6180.6|6180.6|6153.64|6153.64|0
1585925100000|2020-04-03 14:45:00|6177.96|6177.96|6172.08|6172.08|6180.6|6180.6|6169.45|6169.45|0
1585925400000|2020-04-03 14:50:00|6174.72|6174.72|6166.61|6166.61|6185.87|6185.87|6163.97|6163.97|0
1585925700000|2020-04-03 14:55:00|6163.97|6163.97|6148.38|6148.38|6178.39|6178.39|6148.38|6148.38|0
1585926000000|2020-04-03 15:00:00|6151.01|6151.01|6178.16|6178.16|6185.47|6185.47|6148.58|6148.58|0
1585926300000|2020-04-03 15:05:00|6175.53|6175.53|6147.85|6147.85|6178.16|6178.16|6134.76|6134.76|0
1585926600000|2020-04-03 15:10:00|6153.13|6153.13|6211.61|6211.61|6211.61|6211.61|6152.12|6152.12|0
1585926900000|2020-04-03 15:15:00|6214.25|6214.25|6239.8|6239.8|6255|6255|6214.25|6214.25|0
1585927200000|2020-04-03 15:20:00|6237.17|6237.17|6203.43|6203.43|6245.08|6245.08|6203.43|6203.43|0
1585927500000|2020-04-03 15:25:00|6200.79|6200.79|6210.65|6210.65|6229.84|6229.84|6195.27|6195.27|0
1586157300000|2020-04-06 07:15:00|6295.97|6295.97|6292.93|6292.93|6311.79|6311.79|6269.02|6269.02|0
1586157600000|2020-04-06 07:20:00|6277.11|6277.11|6322.29|6322.29|6324.53|6324.53|6277.11|6277.11|0
1586157900000|2020-04-06 07:25:00|6319.65|6319.65|6272.86|6272.86|6319.65|6319.65|6267.59|6267.59|0
1586158200000|2020-04-06 07:30:00|6278.14|6278.14|6257.87|6257.87|6304.51|6304.51|6257.87|6257.87|0
1586158500000|2020-04-06 07:35:00|6247.32|6247.32|6170.89|6170.89|6247.32|6247.32|6138.04|6138.04|0
1586158800000|2020-04-06 07:40:00|6176.17|6176.17|6165.92|6165.92|6213.09|6213.09|6165.92|6165.92|0
1586159100000|2020-04-06 07:45:00|6166.12|6166.12|6237.13|6237.13|6237.13|6237.13|6148.92|6148.92|0
1586159400000|2020-04-06 07:50:00|6229.21|6229.21|6228.44|6228.44|6249.08|6249.08|6225.35|6225.35|0
1586159700000|2020-04-06 07:55:00|6233.71|6233.71|6214.25|6214.25|6238.98|6238.98|6193.15|6193.15|0
1586160000000|2020-04-06 08:00:00|6216.88|6216.88|6156.83|6156.83|6232.91|6232.91|6156.83|6156.83|0
1586160300000|2020-04-06 08:05:00|6155.22|6155.22|6143.67|6143.67|6155.22|6155.22|6133.55|6133.55|0
1586160600000|2020-04-06 08:10:00|6135.76|6135.76|6080.38|6080.38|6135.76|6135.76|6080.38|6080.38|0
1586160900000|2020-04-06 08:15:00|6077.74|6077.74|6046.77|6046.77|6083.04|6083.04|6040.84|6040.84|0
1586161200000|2020-04-06 08:20:00|6054.68|6054.68|6100.9|6100.9|6118.35|6118.35|6052.05|6052.05|0
1586161500000|2020-04-06 08:25:00|6099.49|6099.49|6099.31|6099.31|6115.71|6115.71|6084.87|6084.87|0
1586161800000|2020-04-06 08:30:00|6096.68|6096.68|6065.52|6065.52|6100.52|6100.52|6062.89|6062.89|0
1586162100000|2020-04-06 08:35:00|6049.7|6049.7|6061.1|6061.1|6066.38|6066.38|6039.98|6039.98|0
1586162400000|2020-04-06 08:40:00|6066.38|6066.38|6089.86|6089.86|6103.05|6103.05|6066.38|6066.38|0
1586162700000|2020-04-06 08:45:00|6087.22|6087.22|6121.03|6121.03|6121.03|6121.03|6087.22|6087.22|0
1586163000000|2020-04-06 08:50:00|6118.39|6118.39|6126.31|6126.31|6131.58|6131.58|6099.93|6099.93|0
1586163300000|2020-04-06 08:55:00|6134.22|6134.22|6135.2|6135.2|6158.93|6158.93|6124.65|6124.65|0
1586163600000|2020-04-06 09:00:00|6137.83|6137.83|6139.14|6139.14|6149.69|6149.69|6131.23|6131.23|0
1586163900000|2020-04-06 09:05:00|6131.23|6131.23|6157.6|6157.6|6168.15|6168.15|6131.23|6131.23|0
1586164200000|2020-04-06 09:10:00|6154.97|6154.97|6160.49|6160.49|6163.13|6163.13|6149.94|6149.94|0
1586164500000|2020-04-06 09:15:00|6159.69|6159.69|6188.93|6188.93|6188.93|6188.93|6156.45|6156.45|0
1586164800000|2020-04-06 09:20:00|6186.29|6186.29|6216.2|6216.2|6216.2|6216.2|6178.38|6178.38|0
1586165100000|2020-04-06 09:25:00|6213.56|6213.56|6210.12|6210.12|6223.31|6223.31|6204.85|6204.85|0
1586165400000|2020-04-06 09:30:00|6214.97|6214.97|6242.72|6242.72|6245.36|6245.36|6214.97|6214.97|0
1586165700000|2020-04-06 09:35:00|6245.36|6245.36|6229.53|6229.53|6258.54|6258.54|6213.71|6213.71|0
1586166000000|2020-04-06 09:40:00|6226.9|6226.9|6218.71|6218.71|6226.9|6226.9|6208.44|6208.44|0
1586166300000|2020-04-06 09:45:00|6216.07|6216.07|6217.25|6217.25|6234.53|6234.53|6216.07|6216.07|0
1586166600000|2020-04-06 09:50:00|6219.89|6219.89|6233.07|6233.07|6240.99|6240.99|6217.25|6217.25|0
1586166900000|2020-04-06 09:55:00|6232.67|6232.67|6230.03|6230.03|6232.67|6232.67|6216.85|6216.85|0
1586167200000|2020-04-06 10:00:00|6227.4|6227.4|6216.85|6216.85|6227.4|6227.4|6198.39|6198.39|0
1586167500000|2020-04-06 10:05:00|6219.49|6219.49|6222.12|6222.12|6227.4|6227.4|6208.94|6208.94|0
1586167800000|2020-04-06 10:10:00|6219.49|6219.49|6220.89|6220.89|6230.03|6230.03|6216.85|6216.85|0
1586168100000|2020-04-06 10:15:00|6218.26|6218.26|6236.72|6236.72|6239.35|6239.35|6215.62|6215.62|0
1586168400000|2020-04-06 10:20:00|6236.54|6236.54|6240.15|6240.15|6255.37|6255.37|6236.54|6236.54|0
1586168700000|2020-04-06 10:25:00|6242.79|6242.79|6235.13|6235.13|6248.06|6248.06|6235.13|6235.13|0
1586169000000|2020-04-06 10:30:00|6237.77|6237.77|6237.77|6237.77|6240.4|6240.4|6237.77|6237.77|0
1586169300000|2020-04-06 10:35:00|6235.13|6235.13|6208.76|6208.76|6235.13|6235.13|6208.76|6208.76|0
1586169600000|2020-04-06 10:40:00|6206.12|6206.12|6236.54|6236.54|6236.54|6236.54|6200.85|6200.85|0
1586169900000|2020-04-06 10:45:00|6235.82|6235.82|6241.81|6241.81|6247.08|6247.08|6231.26|6231.26|0
1586170200000|2020-04-06 10:50:00|6244.45|6244.45|6248.11|6248.11|6253.39|6253.39|6234.93|6234.93|0
1586170500000|2020-04-06 10:55:00|6245.48|6245.48|6239.98|6239.98|6245.48|6245.48|6219.57|6219.57|0
1586170800000|2020-04-06 11:00:00|6239.08|6239.08|6229.76|6229.76|6240.31|6240.31|6227.13|6227.13|0
1586171100000|2020-04-06 11:05:00|6235.04|6235.04|6221.85|6221.85|6237.67|6237.67|6213.94|6213.94|0
1586171400000|2020-04-06 11:10:00|6219.21|6219.21|6233.2|6233.2|6241.32|6241.32|6216.58|6216.58|0
1586171700000|2020-04-06 11:15:00|6231.8|6231.8|6221.27|6221.27|6231.8|6231.8|6214.97|6214.97|0
1586172000000|2020-04-06 11:20:00|6223.91|6223.91|6225.52|6225.52|6226.55|6226.55|6209.7|6209.7|0
1586172300000|2020-04-06 11:25:00|6220.24|6220.24|6227.35|6227.35|6227.35|6227.35|6218.64|6218.64|0
1586172600000|2020-04-06 11:30:00|6224.71|6224.71|6238.7|6238.7|6243.98|6243.98|6224.71|6224.71|0
1586172900000|2020-04-06 11:35:00|6236.07|6236.07|6244.36|6244.36|6249.63|6249.63|6230.79|6230.79|0
1586173200000|2020-04-06 11:40:00|6246.99|6246.99|6256.31|6256.31|6260.38|6260.38|6244.36|6244.36|0
1586173500000|2020-04-06 11:45:00|6257.92|6257.92|6252.64|6252.64|6257.92|6257.92|6250.01|6250.01|0
1586173800000|2020-04-06 11:50:00|6250.01|6250.01|6247.37|6247.37|6255.28|6255.28|6247.37|6247.37|0
1586174100000|2020-04-06 11:55:00|6242.09|6242.09|6243.73|6243.73|6244.73|6244.73|6234.18|6234.18|0
1586174400000|2020-04-06 12:00:00|6241.09|6241.09|6258.65|6258.65|6258.65|6258.65|6230.54|6230.54|0
1586174700000|2020-04-06 12:05:00|6256.01|6256.01|6286.43|6286.43|6291.7|6291.7|6256.01|6256.01|0
1586175000000|2020-04-06 12:10:00|6283.79|6283.79|6293.31|6293.31|6297.38|6297.38|6281.15|6281.15|0
1586175300000|2020-04-06 12:15:00|6293.51|6293.51|6248.68|6248.68|6293.51|6293.51|6246.04|6246.04|0
1586175600000|2020-04-06 12:20:00|6246.04|6246.04|6256.79|6256.79|6259.23|6259.23|6235.49|6235.49|0
1586175900000|2020-04-06 12:25:00|6255.79|6255.79|6242.2|6242.2|6258.02|6258.02|6242.2|6242.2|0
1586176200000|2020-04-06 12:30:00|6244.84|6244.84|6232.43|6232.43|6246.04|6246.04|6232.43|6232.43|0
1586176500000|2020-04-06 12:35:00|6229.79|6229.79|6239.51|6239.51|6240.54|6240.54|6229.79|6229.79|0
1586176800000|2020-04-06 12:40:00|6236.87|6236.87|6247.82|6247.82|6258.37|6258.37|6228.96|6228.96|0
1586177100000|2020-04-06 12:45:00|6250.46|6250.46|6247.62|6247.62|6255.74|6255.74|6244.99|6244.99|0
1586177400000|2020-04-06 12:50:00|6246.62|6246.62|6248.88|6248.88|6251.49|6251.49|6246.02|6246.02|0
1586177700000|2020-04-06 12:55:00|6251.51|6251.51|6243.6|6243.6|6251.51|6251.51|6243.6|6243.6|0
1586178000000|2020-04-06 13:00:00|6246.24|6246.24|6243|6243|6252.32|6252.32|6237.52|6237.52|0
1586178300000|2020-04-06 13:05:00|6245.64|6245.64|6246.64|6246.64|6254.55|6254.55|6243|6243|0
1586178600000|2020-04-06 13:10:00|6249.28|6249.28|6246.84|6246.84|6249.28|6249.28|6236.09|6236.09|0
1586178900000|2020-04-06 13:15:00|6247.04|6247.04|6278.69|6278.69|6278.69|6278.69|6247.04|6247.04|0
1586179200000|2020-04-06 13:20:00|6281.33|6281.33|6279.09|6279.09|6286.98|6286.98|6273.79|6273.79|0
1586179500000|2020-04-06 13:25:00|6276.45|6276.45|6264.22|6264.22|6279.09|6279.09|6261.58|6261.58|0
1586179800000|2020-04-06 13:30:00|6269.5|6269.5|6232.78|6232.78|6272.13|6272.13|6232.78|6232.78|0
1586180100000|2020-04-06 13:35:00|6233.18|6233.18|6247.53|6247.53|6256.05|6256.05|6230.74|6230.74|0
1586180400000|2020-04-06 13:40:00|6250.17|6250.17|6249.63|6249.63|6258.08|6258.08|6247.53|6247.53|0
1586180700000|2020-04-06 13:45:00|6246.99|6246.99|6264.16|6264.16|6266.8|6266.8|6244.35|6244.35|0
1586181000000|2020-04-06 13:50:00|6261.52|6261.52|6269.5|6269.5|6274.77|6274.77|6261.52|6261.52|0
1586181300000|2020-04-06 13:55:00|6266.86|6266.86|6272.67|6272.67|6272.67|6272.67|6262.12|6262.12|0
1586181600000|2020-04-06 14:00:00|6270.04|6270.04|6274.95|6274.95|6275.31|6275.31|6267.4|6267.4|0
1586181900000|2020-04-06 14:05:00|6274.77|6274.77|6298.28|6298.28|6298.28|6298.28|6270.5|6270.5|0
1586182200000|2020-04-06 14:10:00|6295.64|6295.64|6287.48|6287.48|6295.64|6295.64|6274.14|6274.14|0
1586182500000|2020-04-06 14:15:00|6284.84|6284.84|6282.81|6282.81|6287.48|6287.48|6275.1|6275.1|0
1586182800000|2020-04-06 14:20:00|6280.17|6280.17|6296.19|6296.19|6301.47|6301.47|6272.06|6272.06|0
1586183100000|2020-04-06 14:25:00|6295.59|6295.59|6299.43|6299.43|6301.27|6301.27|6286.25|6286.25|0
1586183400000|2020-04-06 14:30:00|6299.03|6299.03|6304.13|6304.13|6305.11|6305.11|6296.8|6296.8|0
1586183700000|2020-04-06 14:35:00|6306.77|6306.77|6323.83|6323.83|6329.3|6329.3|6306.77|6306.77|0
1586184000000|2020-04-06 14:40:00|6321.19|6321.19|6331.34|6331.34|6331.34|6331.34|6304.76|6304.76|0
1586184300000|2020-04-06 14:45:00|6333.97|6333.97|6326.89|6326.89|6357.71|6357.71|6325.06|6325.06|0
1586184600000|2020-04-06 14:50:00|6329.53|6329.53|6357.51|6357.51|6357.51|6357.51|6327.69|6327.69|0
1586184900000|2020-04-06 14:55:00|6357.71|6357.71|6367.86|6367.86|6388.95|6388.95|6357.31|6357.31|0
1586185200000|2020-04-06 15:00:00|6370.49|6370.49|6366.6|6366.6|6372.23|6372.23|6358.68|6358.68|0
1586185500000|2020-04-06 15:05:00|6363.96|6363.96|6394.15|6394.15|6402.87|6402.87|6363.96|6363.96|0
1586185800000|2020-04-06 15:10:00|6396.79|6396.79|6397.4|6397.4|6402.88|6402.88|6383.2|6383.2|0
1586186100000|2020-04-06 15:15:00|6402.68|6402.68|6417.28|6417.28|6419.72|6419.72|6391.05|6391.05|0
1586186400000|2020-04-06 15:20:00|6414.65|6414.65|6400.39|6400.39|6414.65|6414.65|6397.76|6397.76|0
1586186700000|2020-04-06 15:25:00|6403.03|6403.03|6416.7|6416.7|6426.77|6426.77|6402.49|6402.49|0
1586243700000|2020-04-07 07:15:00|6467.75|6467.75|6456.57|6456.57|6483.75|6483.75|6433.47|6433.47|0
1586244000000|2020-04-07 07:20:00|6453.93|6453.93|6519.86|6519.86|6533.05|6533.05|6446.02|6446.02|0
1586244300000|2020-04-07 07:25:00|6501.4|6501.4|6474.05|6474.05|6547.27|6547.27|6465.74|6465.74|0
1586244600000|2020-04-07 07:30:00|6466.14|6466.14|6450.17|6450.17|6466.14|6466.14|6439.62|6439.62|0
1586244900000|2020-04-07 07:35:00|6442.26|6442.26|6453.17|6453.17|6476.54|6476.54|6436.98|6436.98|0
1586245200000|2020-04-07 07:40:00|6468.99|6468.99|6470.42|6470.42|6478.34|6478.34|6458.47|6458.47|0
1586245500000|2020-04-07 07:45:00|6473.06|6473.06|6542.9|6542.9|6542.9|6542.9|6473.06|6473.06|0
1586245800000|2020-04-07 07:50:00|6537.62|6537.62|6507.18|6507.18|6548.17|6548.17|6501.91|6501.91|0
1586246100000|2020-04-07 07:55:00|6517.73|6517.73|6501.91|6501.91|6533.55|6533.55|6501.91|6501.91|0
1586246400000|2020-04-07 08:00:00|6499.9|6499.9|6464.81|6464.81|6499.9|6499.9|6453.46|6453.46|0
1586246700000|2020-04-07 08:05:00|6465.41|6465.41|6506.94|6506.94|6520.52|6520.52|6465.41|6465.41|0
1586247000000|2020-04-07 08:10:00|6512.21|6512.21|6490.91|6490.91|6523.16|6523.16|6490.91|6490.91|0
1586247300000|2020-04-07 08:15:00|6501.46|6501.46|6482.3|6482.3|6501.46|6501.46|6458.86|6458.86|0
1586247600000|2020-04-07 08:20:00|6477.03|6477.03|6486.57|6486.57|6493.88|6493.88|6477.03|6477.03|0
1586247900000|2020-04-07 08:25:00|6481.3|6481.3|6483.1|6483.1|6498.92|6498.92|6477.88|6477.88|0
1586248200000|2020-04-07 08:30:00|6482.9|6482.9|6466.9|6466.9|6486.34|6486.34|6453.09|6453.09|0
1586248500000|2020-04-07 08:35:00|6458.99|6458.99|6475.21|6475.21|6475.21|6475.21|6443.17|6443.17|0
1586248800000|2020-04-07 08:40:00|6469.94|6469.94|6445.4|6445.4|6472.58|6472.58|6443.57|6443.57|0
1586249100000|2020-04-07 08:45:00|6442.76|6442.76|6447.46|6447.46|6448.67|6448.67|6436.71|6436.71|0
1586249400000|2020-04-07 08:50:00|6442.19|6442.19|6419.86|6419.86|6442.19|6442.19|6409.31|6409.31|0
1586249700000|2020-04-07 08:55:00|6417.22|6417.22|6437.57|6437.57|6442.84|6442.84|6417.22|6417.22|0
1586250000000|2020-04-07 09:00:00|6434.93|6434.93|6432.01|6432.01|6442.56|6442.56|6427.02|6427.02|0
1586250300000|2020-04-07 09:05:00|6429.38|6429.38|6414.53|6414.53|6453.31|6453.31|6414.53|6414.53|0
1586250600000|2020-04-07 09:10:00|6419.8|6419.8|6431.34|6431.34|6433.97|6433.97|6414.93|6414.93|0
1586250900000|2020-04-07 09:15:00|6428.7|6428.7|6412.07|6412.07|6428.7|6428.7|6409.43|6409.43|0
1586251200000|2020-04-07 09:20:00|6406.8|6406.8|6444.85|6444.85|6444.85|6444.85|6401.05|6401.05|0
1586251500000|2020-04-07 09:25:00|6442.21|6442.21|6418.36|6418.36|6447.49|6447.49|6418.36|6418.36|0
1586251800000|2020-04-07 09:30:00|6413.09|6413.09|6426.67|6426.67|6434.58|6434.58|6410.45|6410.45|0
1586252100000|2020-04-07 09:35:00|6424.04|6424.04|6434.18|6434.18|6434.58|6434.58|6418.76|6418.76|0
1586252400000|2020-04-07 09:40:00|6434.58|6434.58|6452.45|6452.45|6452.45|6452.45|6434.4|6434.4|0
1586252700000|2020-04-07 09:45:00|6447.18|6447.18|6456.71|6456.71|6464.62|6464.62|6447.18|6447.18|0
1586253000000|2020-04-07 09:50:00|6454.07|6454.07|6459.37|6459.37|6462|6462|6451.09|6451.09|0
1586253300000|2020-04-07 09:55:00|6456.73|6456.73|6460.15|6460.15|6460.15|6460.15|6450.85|6450.85|0
1586253600000|2020-04-07 10:00:00|6457.51|6457.51|6476.78|6476.78|6479.41|6479.41|6452.24|6452.24|0
1586253900000|2020-04-07 10:05:00|6479.41|6479.41|6502.72|6502.72|6510.63|6510.63|6476.78|6476.78|0
1586254200000|2020-04-07 10:10:00|6500.08|6500.08|6535.82|6535.82|6535.82|6535.82|6497.45|6497.45|0
1586254500000|2020-04-07 10:15:00|6533.18|6533.18|6543.73|6543.73|6543.73|6543.73|6527.9|6527.9|0
1586254800000|2020-04-07 10:20:00|6538.45|6538.45|6549.29|6549.29|6553.85|6553.85|6535.82|6535.82|0
1586255100000|2020-04-07 10:25:00|6551.93|6551.93|6553.41|6553.41|6554.57|6554.57|6542.86|6542.86|0
1586255400000|2020-04-07 10:30:00|6554.01|6554.01|6553.56|6553.56|6558.66|6558.66|6548.11|6548.11|0
1586255700000|2020-04-07 10:35:00|6550.93|6550.93|6553.56|6553.56|6566.75|6566.75|6550.93|6550.93|0
1586256000000|2020-04-07 10:40:00|6558.84|6558.84|6554.63|6554.63|6558.84|6558.84|6547.75|6547.75|0
1586256300000|2020-04-07 10:45:00|6559.91|6559.91|6571.74|6571.74|6574.37|6574.37|6557.09|6557.09|0
1586256600000|2020-04-07 10:50:00|6577.01|6577.01|6590.6|6590.6|6590.6|6590.6|6569.5|6569.5|0
1586256900000|2020-04-07 10:55:00|6598.51|6598.51|6613.13|6613.13|6613.13|6613.13|6590.8|6590.8|0
1586257200000|2020-04-07 11:00:00|6612.12|6612.12|6603.6|6603.6|6625.31|6625.31|6598.33|6598.33|0
1586257500000|2020-04-07 11:05:00|6598.33|6598.33|6599.14|6599.14|6602.41|6602.41|6586.58|6586.58|0
1586257800000|2020-04-07 11:10:00|6599.95|6599.95|6608.08|6608.08|6620.36|6620.36|6599.95|6599.95|0
1586258100000|2020-04-07 11:15:00|6605.44|6605.44|6597.11|6597.11|6610.12|6610.12|6594.47|6594.47|0
1586258400000|2020-04-07 11:20:00|6594.47|6594.47|6605.02|6605.02|6605.02|6605.02|6589.19|6589.19|0
1586258700000|2020-04-07 11:25:00|6602.38|6602.38|6609.63|6609.63|6612.27|6612.27|6602.38|6602.38|0
1586259000000|2020-04-07 11:30:00|6607|6607|6620.18|6620.18|6620.18|6620.18|6604.36|6604.36|0
1586259300000|2020-04-07 11:35:00|6622.82|6622.82|6626.46|6626.46|6629.1|6629.1|6613.28|6613.28|0
1586259600000|2020-04-07 11:40:00|6629.1|6629.1|6617.75|6617.75|6632.46|6632.46|6617.75|6617.75|0
1586259900000|2020-04-07 11:45:00|6620.38|6620.38|6620.38|6620.38|6625.66|6625.66|6615.11|6615.11|0
1586260200000|2020-04-07 11:50:00|6623.02|6623.02|6627|6627|6634.91|6634.91|6616.45|6616.45|0
1586260500000|2020-04-07 11:55:00|6626.2|6626.2|6632.28|6632.28|6655.21|6655.21|6626.2|6626.2|0
1586260800000|2020-04-07 12:00:00|6627|6627|6636.15|6636.15|6636.15|6636.15|6625.6|6625.6|0
1586261100000|2020-04-07 12:05:00|6635.43|6635.43|6647.76|6647.76|6653.03|6653.03|6622.24|6622.24|0
1586261400000|2020-04-07 12:10:00|6634.57|6634.57|6634.4|6634.4|6642.48|6642.48|6624.25|6624.25|0
1586261700000|2020-04-07 12:15:00|6635.12|6635.12|6615.47|6615.47|6635.12|6635.12|6607.56|6607.56|0
1586262000000|2020-04-07 12:20:00|6610.2|6610.2|6610.2|6610.2|6612.83|6612.83|6599.65|6599.65|0
1586262300000|2020-04-07 12:25:00|6607.56|6607.56|6613.64|6613.64|6626.82|6626.82|6599.65|6599.65|0
1586262600000|2020-04-07 12:30:00|6611|6611|6632.1|6632.1|6632.1|6632.1|6608.36|6608.36|0
1586262900000|2020-04-07 12:35:00|6634.73|6634.73|6657.18|6657.18|6657.18|6657.18|6626.22|6626.22|0
1586263200000|2020-04-07 12:40:00|6659.81|6659.81|6691.46|6691.46|6696.73|6696.73|6657.18|6657.18|0
1586263500000|2020-04-07 12:45:00|6696.73|6696.73|6676.64|6676.64|6696.73|6696.73|6668.55|6668.55|0
1586263800000|2020-04-07 12:50:00|6681.92|6681.92|6661.02|6661.02|6681.92|6681.92|6660.82|6660.82|0
1586264100000|2020-04-07 12:55:00|6658.38|6658.38|6671.57|6671.57|6684.75|6684.75|6655.74|6655.74|0
1586264400000|2020-04-07 13:00:00|6668.93|6668.93|6672.86|6672.86|6679.48|6679.48|6664.97|6664.97|0
1586264700000|2020-04-07 13:05:00|6675.49|6675.49|6678.79|6678.79|6678.79|6678.79|6670.88|6670.88|0
1586265000000|2020-04-07 13:10:00|6676.15|6676.15|6699.89|6699.89|6718.35|6718.35|6676.15|6676.15|0
1586265300000|2020-04-07 13:15:00|6694.61|6694.61|6691.75|6691.75|6712.85|6712.85|6681.43|6681.43|0
1586265600000|2020-04-07 13:20:00|6699.66|6699.66|6682.43|6682.43|6699.66|6699.66|6682.43|6682.43|0
1586265900000|2020-04-07 13:25:00|6685.07|6685.07|6698.88|6698.88|6699.48|6699.48|6682.43|6682.43|0
1586266200000|2020-04-07 13:30:00|6700.09|6700.09|6686.38|6686.38|6710.81|6710.81|6680.09|6680.09|0
1586266500000|2020-04-07 13:35:00|6687.18|6687.18|6679.3|6679.3|6700.15|6700.15|6671.39|6671.39|0
1586266800000|2020-04-07 13:40:00|6681.94|6681.94|6679.1|6679.1|6683.17|6683.17|6669.58|6669.58|0
1586267100000|2020-04-07 13:45:00|6681.74|6681.74|6673.82|6673.82|6681.74|6681.74|6659.83|6659.83|0
1586267400000|2020-04-07 13:50:00|6671.19|6671.19|6695.73|6695.73|6695.73|6695.73|6671.19|6671.19|0
1586267700000|2020-04-07 13:55:00|6690.45|6690.45|6689.85|6689.85|6692.49|6692.49|6681.94|6681.94|0
1586268000000|2020-04-07 14:00:00|6688.41|6688.41|6668.22|6668.22|6689.67|6689.67|6665.36|6665.36|0
1586268300000|2020-04-07 14:05:00|6670.86|6670.86|6629.11|6629.11|6670.86|6670.86|6629.11|6629.11|0
1586268600000|2020-04-07 14:10:00|6631.75|6631.75|6598.62|6598.62|6634.39|6634.39|6582.8|6582.8|0
1586268900000|2020-04-07 14:15:00|6595.98|6595.98|6622.81|6622.81|6622.81|6622.81|6595.98|6595.98|0
1586269200000|2020-04-07 14:20:00|6621.73|6621.73|6603.23|6603.23|6621.73|6621.73|6591.25|6591.25|0
1586269500000|2020-04-07 14:25:00|6605.87|6605.87|6582.99|6582.99|6608.51|6608.51|6582.99|6582.99|0
1586269800000|2020-04-07 14:30:00|6580.35|6580.35|6600.33|6600.33|6605.8|6605.8|6577.71|6577.71|0
1586270100000|2020-04-07 14:35:00|6602.97|6602.97|6594.02|6594.02|6605.6|6605.6|6583.47|6583.47|0
1586270400000|2020-04-07 14:40:00|6596.66|6596.66|6582.85|6582.85|6599.3|6599.3|6578.2|6578.2|0
1586270700000|2020-04-07 14:45:00|6585.48|6585.48|6566.02|6566.02|6598.67|6598.67|6566.02|6566.02|0
1586271000000|2020-04-07 14:50:00|6568.66|6568.66|6530.98|6530.98|6584.68|6584.68|6530.98|6530.98|0
1586271300000|2020-04-07 14:55:00|6533.62|6533.62|6539.74|6539.74|6558.87|6558.87|6530.98|6530.98|0
1586271600000|2020-04-07 15:00:00|6542.38|6542.38|6539.72|6539.72|6545.01|6545.01|6531.02|6531.02|0
1586271900000|2020-04-07 15:05:00|6534.44|6534.44|6537.03|6537.03|6542.13|6542.13|6515.98|6515.98|0
1586272200000|2020-04-07 15:10:00|6542.31|6542.31|6545.35|6545.35|6548.19|6548.19|6534.8|6534.8|0
1586272500000|2020-04-07 15:15:00|6547.99|6547.99|6536.63|6536.63|6555.5|6555.5|6536.63|6536.63|0
1586272800000|2020-04-07 15:20:00|6539.27|6539.27|6559.97|6559.97|6561.57|6561.57|6532.16|6532.16|0
1586273100000|2020-04-07 15:25:00|6562.6|6562.6|6562.88|6562.88|6569.08|6569.08|6544.16|6544.16|0
1586330100000|2020-04-08 07:15:00|6565.16|6565.16|6602.08|6602.08|6604.72|6604.72|6565.16|6565.16|0
1586330400000|2020-04-08 07:20:00|6598.46|6598.46|6626.24|6626.24|6639.43|6639.43|6598.46|6598.46|0
1586330700000|2020-04-08 07:25:00|6634.15|6634.15|6642.87|6642.87|6663.97|6663.97|6634.15|6634.15|0
1586331000000|2020-04-08 07:30:00|6645.48|6645.48|6629.06|6629.06|6645.48|6645.48|6591.36|6591.36|0
1586331300000|2020-04-08 07:35:00|6626.42|6626.42|6679.54|6679.54|6679.54|6679.54|6623.78|6623.78|0
1586331600000|2020-04-08 07:40:00|6676.9|6676.9|6695.39|6695.39|6698.02|6698.02|6666.38|6666.38|0
1586331900000|2020-04-08 07:45:00|6687.48|6687.48|6692.75|6692.75|6695.39|6695.39|6653.19|6653.19|0
1586332200000|2020-04-08 07:50:00|6695.39|6695.39|6687.72|6687.72|6713.85|6713.85|6669.26|6669.26|0
1586332500000|2020-04-08 07:55:00|6685.08|6685.08|6713.07|6713.07|6715.71|6715.71|6679.81|6679.81|0
1586332800000|2020-04-08 08:00:00|6718.35|6718.35|6807.74|6807.74|6807.74|6807.74|6718.35|6718.35|0
1586333100000|2020-04-08 08:05:00|6813.02|6813.02|6745.88|6745.88|6828.84|6828.84|6743.24|6743.24|0
1586333400000|2020-04-08 08:10:00|6743.24|6743.24|6724.78|6724.78|6774.89|6774.89|6724.78|6724.78|0
1586333700000|2020-04-08 08:15:00|6714.23|6714.23|6681.58|6681.58|6723.78|6723.78|6681.58|6681.58|0
1586334000000|2020-04-08 08:20:00|6684.22|6684.22|6678.95|6678.95|6689.49|6689.49|6673.67|6673.67|0
1586334300000|2020-04-08 08:25:00|6686.86|6686.86|6678.95|6678.95|6686.86|6686.86|6671.03|6671.03|0
1586334600000|2020-04-08 08:30:00|6681.58|6681.58|6681.4|6681.4|6686.86|6686.86|6668.22|6668.22|0
1586334900000|2020-04-08 08:35:00|6689.31|6689.31|6690.55|6690.55|6691.95|6691.95|6677.36|6677.36|0
1586335200000|2020-04-08 08:40:00|6693.19|6693.19|6688.11|6688.11|6701.07|6701.07|6674.93|6674.93|0
1586335500000|2020-04-08 08:45:00|6682.84|6682.84|6695.97|6695.97|6706.57|6706.57|6682.84|6682.84|0
1586335800000|2020-04-08 08:50:00|6693.34|6693.34|6703.35|6703.35|6703.35|6703.35|6684.88|6684.88|0
1586336100000|2020-04-08 08:55:00|6692.8|6692.8|6698.07|6698.07|6698.07|6698.07|6687.52|6687.52|0
1586336400000|2020-04-08 09:00:00|6703.35|6703.35|6711.62|6711.62|6711.62|6711.62|6695.43|6695.43|0
1586336700000|2020-04-08 09:05:00|6714.25|6714.25|6714.05|6714.05|6719.53|6719.53|6711.42|6711.42|0
1586337000000|2020-04-08 09:10:00|6716.69|6716.69|6709.81|6709.81|6719.96|6719.96|6708.78|6708.78|0
1586337300000|2020-04-08 09:15:00|6707.17|6707.17|6717.55|6717.55|6723|6723|6707.17|6707.17|0
1586337600000|2020-04-08 09:20:00|6720.18|6720.18|6695.62|6695.62|6721.59|6721.59|6695.62|6695.62|0
1586337900000|2020-04-08 09:25:00|6695.82|6695.82|6688.74|6688.74|6699.47|6699.47|6688.74|6688.74|0
1586338200000|2020-04-08 09:30:00|6694.01|6694.01|6680.65|6680.65|6699.29|6699.29|6680.65|6680.65|0
1586338500000|2020-04-08 09:35:00|6680.85|6680.85|6685.52|6685.52|6688.13|6688.13|6680.25|6680.25|0
1586338800000|2020-04-08 09:40:00|6685.32|6685.32|6688.76|6688.76|6688.76|6688.76|6677.41|6677.41|0
1586339100000|2020-04-08 09:45:00|6689.16|6689.16|6697.68|6697.68|6702.95|6702.95|6686.53|6686.53|0
1586339400000|2020-04-08 09:50:00|6692.4|6692.4|6702.55|6702.55|6702.95|6702.95|6689.57|6689.57|0
1586339700000|2020-04-08 09:55:00|6705.19|6705.19|6702.39|6702.39|6715.58|6715.58|6699.75|6699.75|0
1586340000000|2020-04-08 10:00:00|6705.03|6705.03|6699.13|6699.13|6707.04|6707.04|6699.13|6699.13|0
1586340300000|2020-04-08 10:05:00|6704.4|6704.4|6704.4|6704.4|6707.04|6707.04|6704.4|6704.4|0
1586340600000|2020-04-08 10:10:00|6701.76|6701.76|6704|6704|6705.83|6705.83|6697.92|6697.92|0
1586340900000|2020-04-08 10:15:00|6706.64|6706.64|6709.07|6709.07|6710.48|6710.48|6704.2|6704.2|0
1586341200000|2020-04-08 10:20:00|6706.44|6706.44|6706.23|6706.23|6711.71|6711.71|6703.8|6703.8|0
1586341500000|2020-04-08 10:25:00|6703.6|6703.6|6698.93|6698.93|6703.6|6703.6|6697.12|6697.12|0
1586341800000|2020-04-08 10:30:00|6699.13|6699.13|6709.88|6709.88|6709.88|6709.88|6697.92|6697.92|0
1586342100000|2020-04-08 10:35:00|6707.24|6707.24|6733.01|6733.01|6733.01|6733.01|6707.24|6707.24|0
1586342400000|2020-04-08 10:40:00|6734.01|6734.01|6761.58|6761.58|6761.58|6761.58|6733.41|6733.41|0
1586342700000|2020-04-08 10:45:00|6764.22|6764.22|6814.53|6814.53|6814.53|6814.53|6764.22|6764.22|0
1586343000000|2020-04-08 10:50:00|6813.52|6813.52|6804.18|6804.18|6813.72|6813.72|6790.99|6790.99|0
1586343300000|2020-04-08 10:55:00|6801.54|6801.54|6838.05|6838.05|6838.05|6838.05|6798.39|6798.39|0
1586343600000|2020-04-08 11:00:00|6839.05|6839.05|6847.93|6847.93|6850.57|6850.57|6813.64|6813.64|0
1586343900000|2020-04-08 11:05:00|6832.1|6832.1|6832.1|6832.1|6845.29|6845.29|6824.19|6824.19|0
1586344200000|2020-04-08 11:10:00|6842.65|6842.65|6879.57|6879.57|6882.21|6882.21|6842.65|6842.65|0
1586344500000|2020-04-08 11:15:00|6876.94|6876.94|6852.64|6852.64|6879.57|6879.57|6852.64|6852.64|0
1586344800000|2020-04-08 11:20:00|6857.92|6857.92|6849.11|6849.11|6857.92|6857.92|6842.09|6842.09|0
1586345100000|2020-04-08 11:25:00|6851.75|6851.75|6837.94|6837.94|6856.4|6856.4|6835.73|6835.73|0
1586345400000|2020-04-08 11:30:00|6840.58|6840.58|6852.55|6852.55|6855.19|6855.19|6836.93|6836.93|0
1586345700000|2020-04-08 11:35:00|6855.19|6855.19|6840.57|6840.57|6861.67|6861.67|6840.57|6840.57|0
1586346000000|2020-04-08 11:40:00|6840.97|6840.97|6807.67|6807.67|6846.25|6846.25|6802.39|6802.39|0
1586346300000|2020-04-08 11:45:00|6810.31|6810.31|6791.31|6791.31|6810.31|6810.31|6791.31|6791.31|0
1586346600000|2020-04-08 11:50:00|6788.67|6788.67|6794.34|6794.34|6798.39|6798.39|6783.39|6783.39|0
1586346900000|2020-04-08 11:55:00|6796.98|6796.98|6809.13|6809.13|6809.13|6809.13|6795.95|6795.95|0
1586347200000|2020-04-08 12:00:00|6806.5|6806.5|6812.49|6812.49|6815.13|6815.13|6794.03|6794.03|0
1586347500000|2020-04-08 12:05:00|6815.13|6815.13|6836.23|6836.23|6836.23|6836.23|6813.52|6813.52|0
1586347800000|2020-04-08 12:10:00|6838.86|6838.86|6860.97|6860.97|6860.97|6860.97|6836.23|6836.23|0
1586348100000|2020-04-08 12:15:00|6858.33|6858.33|6854.29|6854.29|6859.89|6859.89|6842.5|6842.5|0
1586348400000|2020-04-08 12:20:00|6851.66|6851.66|6873.76|6873.76|6881.47|6881.47|6851.66|6851.66|0
1586348700000|2020-04-08 12:25:00|6879.03|6879.03|6906.41|6906.41|6906.41|6906.41|6876.39|6876.39|0
1586349000000|2020-04-08 12:30:00|6903.77|6903.77|6887.75|6887.75|6920.4|6920.4|6879.84|6879.84|0
1586349300000|2020-04-08 12:35:00|6890.38|6890.38|6848.53|6848.53|6890.38|6890.38|6848.53|6848.53|0
1586349600000|2020-04-08 12:40:00|6853.8|6853.8|6859.08|6859.08|6859.08|6859.08|6845.89|6845.89|0
1586349900000|2020-04-08 12:45:00|6851.17|6851.17|6853.8|6853.8|6856.44|6856.44|6848.53|6848.53|0
1586350200000|2020-04-08 12:50:00|6854|6854|6850.16|6850.16|6854|6854|6843.25|6843.25|0
1586350500000|2020-04-08 12:55:00|6847.52|6847.52|6862.52|6862.52|6862.52|6862.52|6842.25|6842.25|0
1586350800000|2020-04-08 13:00:00|6865.16|6865.16|6873.64|6873.64|6876.28|6876.28|6865.16|6865.16|0
1586351100000|2020-04-08 13:05:00|6868.37|6868.37|6874.88|6874.88|6881.56|6881.56|6868.37|6868.37|0
1586351400000|2020-04-08 13:10:00|6877.51|6877.51|6877.51|6877.51|6877.51|6877.51|6869.6|6869.6|0
1586351700000|2020-04-08 13:15:00|6880.15|6880.15|6872.24|6872.24|6885.42|6885.42|6869.6|6869.6|0
1586352000000|2020-04-08 13:20:00|6869.6|6869.6|6863.52|6863.52|6879.12|6879.12|6863.52|6863.52|0
1586352300000|2020-04-08 13:25:00|6866.16|6866.16|6858.65|6858.65|6866.16|6866.16|6855.61|6855.61|0
1586352600000|2020-04-08 13:30:00|6856.01|6856.01|6848.93|6848.93|6865.98|6865.98|6844.89|6844.89|0
1586352900000|2020-04-08 13:35:00|6854.2|6854.2|6836.4|6836.4|6859.48|6859.48|6817.71|6817.71|0
1586353200000|2020-04-08 13:40:00|6841.67|6841.67|6821.18|6821.18|6846.95|6846.95|6821.18|6821.18|0
1586353500000|2020-04-08 13:45:00|6826.45|6826.45|6805.18|6805.18|6829.09|6829.09|6805.18|6805.18|0
1586353800000|2020-04-08 13:50:00|6802.54|6802.54|6789.78|6789.78|6802.54|6802.54|6787.15|6787.15|0
1586354100000|2020-04-08 13:55:00|6792.42|6792.42|6788.35|6788.35|6798.9|6798.9|6781.87|6781.87|0
1586354400000|2020-04-08 14:00:00|6790.99|6790.99|6804.98|6804.98|6809.25|6809.25|6790.99|6790.99|0
1586354700000|2020-04-08 14:05:00|6807.61|6807.61|6786.94|6786.94|6813.32|6813.32|6784.31|6784.31|0
1586355000000|2020-04-08 14:10:00|6789.58|6789.58|6813.92|6813.92|6819.19|6819.19|6789.58|6789.58|0
1586355300000|2020-04-08 14:15:00|6811.28|6811.28|6839.49|6839.49|6840.69|6840.69|6802.57|6802.57|0
1586355600000|2020-04-08 14:20:00|6840.09|6840.09|6834.95|6834.95|6848.08|6848.08|6829.67|6829.67|0
1586355900000|2020-04-08 14:25:00|6837.58|6837.58|6846.17|6846.17|6854.08|6854.08|6837.58|6837.58|0
1586356200000|2020-04-08 14:30:00|6846.71|6846.71|6838.37|6838.37|6848.93|6848.93|6834.93|6834.93|0
1586356500000|2020-04-08 14:35:00|6835.73|6835.73|6814.03|6814.03|6839.57|6839.57|6811.39|6811.39|0
1586356800000|2020-04-08 14:40:00|6814.57|6814.57|6810.36|6810.36|6819.66|6819.66|6802.45|6802.45|0
1586357100000|2020-04-08 14:45:00|6809.96|6809.96|6840.17|6840.17|6840.17|6840.17|6807.72|6807.72|0
1586357400000|2020-04-08 14:50:00|6840.98|6840.98|6840.1|6840.1|6851.93|6851.93|6835.84|6835.84|0
1586357700000|2020-04-08 14:55:00|6837.46|6837.46|6849.26|6849.26|6857.17|6857.17|6834.82|6834.82|0
1586358000000|2020-04-08 15:00:00|6846.62|6846.62|6840.2|6840.2|6846.62|6846.62|6832.69|6832.69|0
1586358300000|2020-04-08 15:05:00|6842.84|6842.84|6839.18|6839.18|6842.84|6842.84|6823.78|6823.78|0
1586358600000|2020-04-08 15:10:00|6841.81|6841.81|6848.9|6848.9|6853.98|6853.98|6840.61|6840.61|0
1586358900000|2020-04-08 15:15:00|6851.54|6851.54|6862.66|6862.66|6875.68|6875.68|6851.54|6851.54|0
1586359200000|2020-04-08 15:20:00|6865.3|6865.3|6871.72|6871.72|6879.5|6879.5|6862.48|6862.48|0
1586359500000|2020-04-08 15:25:00|6874.35|6874.35|6880.49|6880.49|6902.3|6902.3|6869.08|6869.08|0
1586416500000|2020-04-09 07:15:00|7104.5|7104.5|7104.04|7104.04|7119.06|7119.06|7079.5|7079.5|0
1586416800000|2020-04-09 07:20:00|7106.68|7106.68|7113.21|7113.21|7135.69|7135.69|7106.68|7106.68|0
1586417100000|2020-04-09 07:25:00|7107.94|7107.94|7105.12|7105.12|7131.67|7131.67|7105.12|7105.12|0
1586417400000|2020-04-09 07:30:00|7106.53|7106.53|7100.25|7100.25|7112.21|7112.21|7095.2|7095.2|0
1586417700000|2020-04-09 07:35:00|7100.79|7100.79|7084.82|7084.82|7112.17|7112.17|7077.48|7077.48|0
1586418000000|2020-04-09 07:40:00|7088.63|7088.63|7090.69|7090.69|7090.69|7090.69|7073.24|7073.24|0
1586418300000|2020-04-09 07:45:00|7088.06|7088.06|7079.29|7079.29|7103.03|7103.03|7079.29|7079.29|0
1586418600000|2020-04-09 07:50:00|7076.65|7076.65|7064.9|7064.9|7076.65|7076.65|7050.28|7050.28|0
1586418900000|2020-04-09 07:55:00|7070.17|7070.17|7060.25|7060.25|7070.17|7070.17|7049.7|7049.7|0
1586419200000|2020-04-09 08:00:00|7061.46|7061.46|7066.93|7066.93|7070.58|7070.58|7050.71|7050.71|0
1586419500000|2020-04-09 08:05:00|7064.3|7064.3|7051.14|7051.14|7064.3|7064.3|7051.14|7051.14|0
1586419800000|2020-04-09 08:10:00|7053.77|7053.77|7067.34|7067.34|7067.34|7067.34|7051.74|7051.74|0
1586420100000|2020-04-09 08:15:00|7064.7|7064.7|7058.02|7058.02|7067.34|7067.34|7057.42|7057.42|0
1586420400000|2020-04-09 08:20:00|7059.02|7059.02|7059.22|7059.22|7061.86|7061.86|7053.75|7053.75|0
1586420700000|2020-04-09 08:25:00|7056.59|7056.59|7051.54|7051.54|7062.09|7062.09|7051.54|7051.54|0
1586421000000|2020-04-09 08:30:00|7054.18|7054.18|7058.82|7058.82|7064.1|7064.1|7054.18|7054.18|0
1586421300000|2020-04-09 08:35:00|7054.4|7054.4|7020.92|7020.92|7061.28|7061.28|7013.01|7013.01|0
1586421600000|2020-04-09 08:40:00|7026.2|7026.2|7009.54|7009.54|7028|7028|7006.91|7006.91|0
1586421900000|2020-04-09 08:45:00|7012.18|7012.18|6994.15|6994.15|7013.41|7013.41|6988.87|6988.87|0
1586422200000|2020-04-09 08:50:00|6988.87|6988.87|6973.45|6973.45|6996.78|6996.78|6965.54|6965.54|0
1586422500000|2020-04-09 08:55:00|6960.27|6960.27|6960.53|6960.53|6964.94|6964.94|6941.2|6941.2|0
1586422800000|2020-04-09 09:00:00|6963.17|6963.17|6981.23|6981.23|6981.23|6981.23|6963.17|6963.17|0
1586423100000|2020-04-09 09:05:00|6983.87|6983.87|6973.32|6973.32|6983.87|6983.87|6968.04|6968.04|0
1586423400000|2020-04-09 09:10:00|6970.68|6970.68|6951.62|6951.62|6970.68|6970.68|6944.54|6944.54|0
1586423700000|2020-04-09 09:15:00|6950.61|6950.61|6947.77|6947.77|6955.89|6955.89|6945.34|6945.34|0
1586424000000|2020-04-09 09:20:00|6945.14|6945.14|6952.82|6952.82|6961.97|6961.97|6945.14|6945.14|0
1586424300000|2020-04-09 09:25:00|6955.46|6955.46|6977.96|6977.96|6977.96|6977.96|6955.46|6955.46|0
1586424600000|2020-04-09 09:30:00|6980.6|6980.6|6985.68|6985.68|6985.68|6985.68|6977.96|6977.96|0
1586424900000|2020-04-09 09:35:00|6984.87|6984.87|7005.57|7005.57|7008.2|7008.2|6979.2|6979.2|0
1586425200000|2020-04-09 09:40:00|7002.93|7002.93|6997.25|6997.25|7013.48|7013.48|6991.98|6991.98|0
1586425500000|2020-04-09 09:45:00|6994.62|6994.62|6980|6980|6994.62|6994.62|6966.81|6966.81|0
1586425800000|2020-04-09 09:50:00|6977.36|6977.36|6976.16|6976.16|6990.55|6990.55|6976.16|6976.16|0
1586426100000|2020-04-09 09:55:00|6970.88|6970.88|6960.33|6960.33|6976.16|6976.16|6960.33|6960.33|0
1586426400000|2020-04-09 10:00:00|6957.7|6957.7|6959.53|6959.53|6964.8|6964.8|6956.89|6956.89|0
1586426700000|2020-04-09 10:05:00|6962.17|6962.17|6984.71|6984.71|6984.71|6984.71|6962.17|6962.17|0
1586427000000|2020-04-09 10:10:00|6982.07|6982.07|6987.35|6987.35|6987.35|6987.35|6974.16|6974.16|0
1586427300000|2020-04-09 10:15:00|6988.15|6988.15|6978.43|6978.43|6988.15|6988.15|6970.52|6970.52|0
1586427600000|2020-04-09 10:20:00|6980.04|6980.04|6976.4|6976.4|6986.55|6986.55|6967.48|6967.48|0
1586427900000|2020-04-09 10:25:00|6971.12|6971.12|6996.1|6996.1|6998.74|6998.74|6971.12|6971.12|0
1586428200000|2020-04-09 10:30:00|7001.37|7001.37|6982.71|6982.71|7004.01|7004.01|6977.44|6977.44|0
1586428500000|2020-04-09 10:35:00|6985.35|6985.35|6997.93|6997.93|6998.53|6998.53|6982.71|6982.71|0
1586428800000|2020-04-09 10:40:00|6995.29|6995.29|7007.88|7007.88|7011.12|7011.12|6995.29|6995.29|0
1586429100000|2020-04-09 10:45:00|7005.24|7005.24|6996.04|6996.04|7009.28|7009.28|6990.02|6990.02|0
1586429400000|2020-04-09 10:50:00|6998.67|6998.67|6984.88|6984.88|7001.31|7001.31|6984.88|6984.88|0
1586429700000|2020-04-09 10:55:00|6984.08|6984.08|6999.88|6999.88|6999.88|6999.88|6981.24|6981.24|0
1586430000000|2020-04-09 11:00:00|7001.28|7001.28|6996.01|6996.01|7011.83|7011.83|6993.37|6993.37|0
1586430300000|2020-04-09 11:05:00|7003.92|7003.92|6996.21|6996.21|7003.92|7003.92|6993.57|6993.57|0
1586430600000|2020-04-09 11:10:00|7001.49|7001.49|7005.53|7005.53|7013.44|7013.44|6998.85|6998.85|0
1586430900000|2020-04-09 11:15:00|7002.89|7002.89|6999.43|6999.43|7006.94|7006.94|6999.43|6999.43|0
1586431200000|2020-04-09 11:20:00|6996.79|6996.79|6984.41|6984.41|6999.43|6999.43|6981.77|6981.77|0
1586431500000|2020-04-09 11:25:00|6981.77|6981.77|6967.15|6967.15|6984.41|6984.41|6967.15|6967.15|0
1586431800000|2020-04-09 11:30:00|6964.51|6964.51|6960.85|6960.85|6967.15|6967.15|6953.96|6953.96|0
1586432100000|2020-04-09 11:35:00|6958.21|6958.21|6958.21|6958.21|6963.48|6963.48|6955.57|6955.57|0
1586432400000|2020-04-09 11:40:00|6960.85|6960.85|6993.5|6993.5|6993.5|6993.5|6957.81|6957.81|0
1586432700000|2020-04-09 11:45:00|6990.86|6990.86|7032.83|7032.83|7035.47|7035.47|6987.62|6987.62|0
1586433000000|2020-04-09 11:50:00|7031.22|7031.22|7048.28|7048.28|7056.19|7056.19|7025.95|7025.95|0
1586433300000|2020-04-09 11:55:00|7045.64|7045.64|7044.21|7044.21|7056.19|7056.19|7044.21|7044.21|0
1586433600000|2020-04-09 12:00:00|7041.57|7041.57|7008.72|7008.72|7041.57|7041.57|7008.72|7008.72|0
1586433900000|2020-04-09 12:05:00|7008.52|7008.52|7017.43|7017.43|7022.71|7022.71|7005.91|7005.91|0
1586434200000|2020-04-09 12:10:00|7012.16|7012.16|7004.25|7004.25|7012.16|7012.16|6988.42|6988.42|0
1586434500000|2020-04-09 12:15:00|7006.88|7006.88|6997.19|6997.19|7006.88|7006.88|6996.34|6996.34|0
1586434800000|2020-04-09 12:20:00|6999.83|6999.83|7014.02|7014.02|7016.66|7016.66|6999.83|6999.83|0
1586435100000|2020-04-09 12:25:00|7012.82|7012.82|7022.11|7022.11|7022.11|7022.11|7011.56|7011.56|0
1586435400000|2020-04-09 12:30:00|7006.28|7006.28|7061.66|7061.66|7064.3|7064.3|7006.28|7006.28|0
1586435700000|2020-04-09 12:35:00|7059.03|7059.03|7047.87|7047.87|7063.7|7063.7|7047.87|7047.87|0
1586436000000|2020-04-09 12:40:00|7042.6|7042.6|7058|7058|7058|7058|7034.89|7034.89|0
1586436300000|2020-04-09 12:45:00|7055.36|7055.36|7080.32|7080.32|7082.96|7082.96|7055.36|7055.36|0
1586436600000|2020-04-09 12:50:00|7082.96|7082.96|7085.6|7085.6|7096.15|7096.15|7077.69|7077.69|0
1586436900000|2020-04-09 12:55:00|7082.96|7082.96|7086.6|7086.6|7099.79|7099.79|7072.81|7072.81|0
1586437200000|2020-04-09 13:00:00|7089.24|7089.24|7073.42|7073.42|7089.24|7089.24|7072.21|7072.21|0
1586437500000|2020-04-09 13:05:00|7076.05|7076.05|7064.7|7064.7|7091.88|7091.88|7064.7|7064.7|0
1586437800000|2020-04-09 13:10:00|7067.34|7067.34|7070.78|7070.78|7077.29|7077.29|7064.1|7064.1|0
1586438100000|2020-04-09 13:15:00|7073.42|7073.42|7058.4|7058.4|7073.42|7073.42|7041.17|7041.17|0
1586438400000|2020-04-09 13:20:00|7058.8|7058.8|7069.22|7069.22|7070.78|7070.78|7058|7058|0
1586438700000|2020-04-09 13:25:00|7069.02|7069.02|7037.22|7037.22|7069.22|7069.22|7036.32|7036.32|0
1586439000000|2020-04-09 13:30:00|7031.94|7031.94|7045.57|7045.57|7050.58|7050.58|7026.67|7026.67|0
1586439300000|2020-04-09 13:35:00|7040.29|7040.29|7071.71|7071.71|7071.71|7071.71|7040.29|7040.29|0
1586439600000|2020-04-09 13:40:00|7069.08|7069.08|7087.62|7087.62|7099.29|7099.29|7066.44|7066.44|0
1586439900000|2020-04-09 13:45:00|7082.35|7082.35|7088.7|7088.7|7104.88|7104.88|7082.35|7082.35|0
1586440200000|2020-04-09 13:50:00|7091.34|7091.34|7098.35|7098.35|7098.35|7098.35|7084.77|7084.77|0
1586440500000|2020-04-09 13:55:00|7100.99|7100.99|7114.35|7114.35|7116.99|7116.99|7098.35|7098.35|0
1586440800000|2020-04-09 14:00:00|7111.72|7111.72|7123.34|7123.34|7135.5|7135.5|7111.72|7111.72|0
1586441100000|2020-04-09 14:05:00|7122.94|7122.94|7098.65|7098.65|7125.8|7125.8|7096.01|7096.01|0
1586441400000|2020-04-09 14:10:00|7101.29|7101.29|7136.35|7136.35|7138.99|7138.99|7101.29|7101.29|0
1586441700000|2020-04-09 14:15:00|7133.71|7133.71|7093|7093|7133.71|7133.71|7091.59|7091.59|0
1586442000000|2020-04-09 14:20:00|7090.36|7090.36|7080.5|7080.5|7097.24|7097.24|7073.51|7073.51|0
1586442300000|2020-04-09 14:25:00|7077.87|7077.87|7087.81|7087.81|7090.45|7090.45|7067.32|7067.32|0
1586442600000|2020-04-09 14:30:00|7090.45|7090.45|7095.21|7095.21|7095.21|7095.21|7075.11|7075.11|0
1586442900000|2020-04-09 14:35:00|7095.81|7095.81|7102.24|7102.24|7102.24|7102.24|7088.68|7088.68|0
1586443200000|2020-04-09 14:40:00|7096.97|7096.97|7106.76|7106.76|7106.76|7106.76|7094.33|7094.33|0
1586443500000|2020-04-09 14:45:00|7112.03|7112.03|7109.96|7109.96|7117.87|7117.87|7104.52|7104.52|0
1586443800000|2020-04-09 14:50:00|7110.16|7110.16|7096.77|7096.77|7110.16|7110.16|7094.34|7094.34|0
1586444100000|2020-04-09 14:55:00|7096.97|7096.97|7104.52|7104.52|7104.88|7104.88|7096.61|7096.61|0
1586444400000|2020-04-09 15:00:00|7101.89|7101.89|7099.39|7099.39|7101.89|7101.89|7087.5|7087.5|0
1586444700000|2020-04-09 15:05:00|7102.03|7102.03|7109.76|7109.76|7114.23|7114.23|7095.37|7095.37|0
1586445000000|2020-04-09 15:10:00|7112.39|7112.39|7115.23|7115.23|7115.23|7115.23|7106.16|7106.16|0
1586445300000|2020-04-09 15:15:00|7117.87|7117.87|7087.65|7087.65|7117.87|7117.87|7087.29|7087.29|0
1586445600000|2020-04-09 15:20:00|7092.93|7092.93|7111.01|7111.01|7111.01|7111.01|7089.89|7089.89|0
1586445900000|2020-04-09 15:25:00|7108.37|7108.37|7154.43|7154.43|7155.03|7155.03|7105.35|7105.35|0
1586848500000|2020-04-14 07:15:00|7023.04|7023.04|7009.45|7009.45|7029.12|7029.12|6990.01|6990.01|0
1586848800000|2020-04-14 07:20:00|7012.09|7012.09|6983.99|6983.99|7014.73|7014.73|6964.52|6964.52|0
1586849100000|2020-04-14 07:25:00|6991.9|6991.9|6994.87|6994.87|7011.16|7011.16|6991.9|6991.9|0
1586849400000|2020-04-14 07:30:00|6989.6|6989.6|7040.08|7040.08|7042.72|7042.72|6981.49|6981.49|0
1586849700000|2020-04-14 07:35:00|7034.81|7034.81|7009.47|7009.47|7047.14|7047.14|7009.47|7009.47|0
1586850000000|2020-04-14 07:40:00|7012.1|7012.1|7017.95|7017.95|7019.39|7019.39|6996.85|6996.85|0
1586850300000|2020-04-14 07:45:00|7018.35|7018.35|7011.47|7011.47|7023.62|7023.62|7011.47|7011.47|0
1586850600000|2020-04-14 07:50:00|7006.19|7006.19|6986.93|6986.93|7014.11|7014.11|6986.93|6986.93|0
1586850900000|2020-04-14 07:55:00|6997.48|6997.48|6957.34|6957.34|7002.75|7002.75|6957.34|6957.34|0
1586851200000|2020-04-14 08:00:00|6959.98|6959.98|6961.81|6961.81|6973.16|6973.16|6945.99|6945.99|0
1586851500000|2020-04-14 08:05:00|6964.45|6964.45|6961.81|6961.81|6972.36|6972.36|6961.81|6961.81|0
1586851800000|2020-04-14 08:10:00|6959.18|6959.18|6947.76|6947.76|6959.18|6959.18|6944.16|6944.16|0
1586852100000|2020-04-14 08:15:00|6950.77|6950.77|6962.71|6962.71|6978.53|6978.53|6949.52|6949.52|0
1586852400000|2020-04-14 08:20:00|6960.91|6960.91|6952.75|6952.75|6960.91|6960.91|6936.93|6936.93|0
1586852700000|2020-04-14 08:25:00|6958.02|6958.02|6912.74|6912.74|6958.02|6958.02|6912.74|6912.74|0
1586853000000|2020-04-14 08:30:00|6910.58|6910.58|6915.85|6915.85|6915.85|6915.85|6910.58|6910.58|0
1586853300000|2020-04-14 08:35:00|6918.49|6918.49|6904.07|6904.07|6918.49|6918.49|6904.07|6904.07|0
1586853600000|2020-04-14 08:40:00|6901.43|6901.43|6900.83|6900.83|6914.62|6914.62|6899.42|6899.42|0
1586853900000|2020-04-14 08:45:00|6898.19|6898.19|6901.79|6901.79|6901.79|6901.79|6893.88|6893.88|0
1586854200000|2020-04-14 08:50:00|6899.16|6899.16|6880.12|6880.12|6899.16|6899.16|6880.12|6880.12|0
1586854500000|2020-04-14 08:55:00|6882.76|6882.76|6892.48|6892.48|6897.4|6897.4|6882.76|6882.76|0
1586854800000|2020-04-14 09:00:00|6892.89|6892.89|6913.31|6913.31|6918.59|6918.59|6892.89|6892.89|0
1586855100000|2020-04-14 09:05:00|6912.51|6912.51|6903.05|6903.05|6919.77|6919.77|6903.05|6903.05|0
1586855400000|2020-04-14 09:10:00|6905.68|6905.68|6918.27|6918.27|6918.27|6918.27|6905.08|6905.08|0
1586855700000|2020-04-14 09:15:00|6920.9|6920.9|6939.36|6939.36|6942|6942|6920.9|6920.9|0
1586856000000|2020-04-14 09:20:00|6936.73|6936.73|6927.01|6927.01|6949.91|6949.91|6927.01|6927.01|0
1586856300000|2020-04-14 09:25:00|6929.64|6929.64|6926.2|6926.2|6931.48|6931.48|6926.2|6926.2|0
1586856600000|2020-04-14 09:30:00|6928.84|6928.84|6907.27|6907.27|6928.84|6928.84|6907.27|6907.27|0
1586856900000|2020-04-14 09:35:00|6904.63|6904.63|6900.18|6900.18|6905.46|6905.46|6897.55|6897.55|0
1586857200000|2020-04-14 09:40:00|6897.55|6897.55|6895.91|6895.91|6900.38|6900.38|6889.83|6889.83|0
1586857500000|2020-04-14 09:45:00|6898.55|6898.55|6898.55|6898.55|6903.82|6903.82|6895.91|6895.91|0
1586857800000|2020-04-14 09:50:00|6895.91|6895.91|6907.87|6907.87|6909.1|6909.1|6895.91|6895.91|0
1586858100000|2020-04-14 09:55:00|6910.51|6910.51|6914.55|6914.55|6914.55|6914.55|6905.23|6905.23|0
1586858400000|2020-04-14 10:00:00|6911.91|6911.91|6906.64|6906.64|6914.55|6914.55|6904|6904|0
1586858700000|2020-04-14 10:05:00|6904|6904|6911.91|6911.91|6911.91|6911.91|6904|6904|0
1586859000000|2020-04-14 10:10:00|6909.27|6909.27|6907.15|6907.15|6912.74|6912.74|6904.83|6904.83|0
1586859300000|2020-04-14 10:15:00|6904.51|6904.51|6907.95|6907.95|6913.23|6913.23|6904.51|6904.51|0
1586859600000|2020-04-14 10:20:00|6910.59|6910.59|6921.14|6921.14|6921.14|6921.14|6910.59|6910.59|0
1586859900000|2020-04-14 10:25:00|6923.77|6923.77|6926.61|6926.61|6926.61|6926.61|6918.5|6918.5|0
1586860200000|2020-04-14 10:30:00|6929.25|6929.25|6937.16|6937.16|6937.16|6937.16|6926.61|6926.61|0
1586860500000|2020-04-14 10:35:00|6937.36|6937.36|6927.09|6927.09|6937.56|6937.56|6927.09|6927.09|0
1586860800000|2020-04-14 10:40:00|6921.81|6921.81|6898.7|6898.7|6921.81|6921.81|6898.7|6898.7|0
1586861100000|2020-04-14 10:45:00|6896.07|6896.07|6874.74|6874.74|6900.11|6900.11|6874.74|6874.74|0
1586861400000|2020-04-14 10:50:00|6880.02|6880.02|6886.52|6886.52|6890.57|6890.57|6877.38|6877.38|0
1586861700000|2020-04-14 10:55:00|6887.53|6887.53|6893.43|6893.43|6893.43|6893.43|6881.05|6881.05|0
1586862000000|2020-04-14 11:00:00|6892.35|6892.35|6891.29|6891.29|6892.35|6892.35|6875.52|6875.52|0
1586862300000|2020-04-14 11:05:00|6889.69|6889.69|6891.7|6891.7|6896.97|6896.97|6881.15|6881.15|0
1586862600000|2020-04-14 11:10:00|6889.06|6889.06|6881.98|6881.98|6889.06|6889.06|6881.15|6881.15|0
1586862900000|2020-04-14 11:15:00|6879.57|6879.57|6870.83|6870.83|6883.41|6883.41|6870.83|6870.83|0
1586863200000|2020-04-14 11:20:00|6868.19|6868.19|6888.08|6888.08|6893.35|6893.35|6865.55|6865.55|0
1586863500000|2020-04-14 11:25:00|6890.72|6890.72|6917.09|6917.09|6917.09|6917.09|6890.72|6890.72|0
1586863800000|2020-04-14 11:30:00|6919.73|6919.73|6903.93|6903.93|6919.93|6919.93|6900.26|6900.26|0
1586864100000|2020-04-14 11:35:00|6903.53|6903.53|6916.91|6916.91|6919.55|6919.55|6903.53|6903.53|0
1586864400000|2020-04-14 11:40:00|6914.28|6914.28|6932.94|6932.94|6932.94|6932.94|6903.73|6903.73|0
1586864700000|2020-04-14 11:45:00|6930.3|6930.3|6946.68|6946.68|6949.31|6949.31|6919.75|6919.75|0
1586865000000|2020-04-14 11:50:00|6944.04|6944.04|6947.28|6947.28|6952.96|6952.96|6941.4|6941.4|0
1586865300000|2020-04-14 11:55:00|6944.64|6944.64|6933.72|6933.72|6944.64|6944.64|6923.17|6923.17|0
1586865600000|2020-04-14 12:00:00|6931.08|6931.08|6949.54|6949.54|6949.54|6949.54|6931.08|6931.08|0
1586865900000|2020-04-14 12:05:00|6948.13|6948.13|6947.71|6947.71|6953.41|6953.41|6941.23|6941.23|0
1586866200000|2020-04-14 12:10:00|6942.43|6942.43|6948.71|6948.71|6952.98|6952.98|6939.79|6939.79|0
1586866500000|2020-04-14 12:15:00|6946.07|6946.07|6952.96|6952.96|6964.53|6964.53|6940.8|6940.8|0
1586866800000|2020-04-14 12:20:00|6947.68|6947.68|6955.79|6955.79|6965.11|6965.11|6945.04|6945.04|0
1586867100000|2020-04-14 12:25:00|6950.52|6950.52|6943.64|6943.64|6951.55|6951.55|6938.36|6938.36|0
1586867400000|2020-04-14 12:30:00|6941|6941|6938.59|6938.59|6942.23|6942.23|6920.53|6920.53|0
1586867700000|2020-04-14 12:35:00|6935.95|6935.95|6918.92|6918.92|6935.95|6935.95|6918.72|6918.72|0
1586868000000|2020-04-14 12:40:00|6913.65|6913.65|6920.96|6920.96|6926.43|6926.43|6908.37|6908.37|0
1586868300000|2020-04-14 12:45:00|6918.32|6918.32|6933.14|6933.14|6933.94|6933.94|6917.92|6917.92|0
1586868600000|2020-04-14 12:50:00|6930.5|6930.5|6919.95|6919.95|6930.5|6930.5|6914.68|6914.68|0
1586868900000|2020-04-14 12:55:00|6922.59|6922.59|6906.65|6906.65|6922.59|6922.59|6906.65|6906.65|0
1586869200000|2020-04-14 13:00:00|6909.29|6909.29|6916.77|6916.77|6919.84|6919.84|6909.29|6909.29|0
1586869500000|2020-04-14 13:05:00|6919.41|6919.41|6918.68|6918.68|6922.05|6922.05|6906.27|6906.27|0
1586869800000|2020-04-14 13:10:00|6918.48|6918.48|6922.55|6922.55|6933.09|6933.09|6917.27|6917.27|0
1586870100000|2020-04-14 13:15:00|6919.91|6919.91|6919.1|6919.1|6929.85|6929.85|6919.1|6919.1|0
1586870400000|2020-04-14 13:20:00|6916.47|6916.47|6893.36|6893.36|6916.67|6916.67|6893.36|6893.36|0
1586870700000|2020-04-14 13:25:00|6892.56|6892.56|6866.59|6866.59|6892.56|6892.56|6860.11|6860.11|0
1586871000000|2020-04-14 13:30:00|6863.95|6863.95|6910.16|6910.16|6914.03|6914.03|6861.31|6861.31|0
1586871300000|2020-04-14 13:35:00|6910.36|6910.36|6916.29|6916.29|6916.29|6916.29|6899.44|6899.44|0
1586871600000|2020-04-14 13:40:00|6913.65|6913.65|6903.71|6903.71|6913.65|6913.65|6903.11|6903.11|0
1586871900000|2020-04-14 13:45:00|6901.07|6901.07|6935.13|6935.13|6935.13|6935.13|6900.47|6900.47|0
1586872200000|2020-04-14 13:50:00|6937.77|6937.77|6933.42|6933.42|6951.88|6951.88|6924.78|6924.78|0
1586872500000|2020-04-14 13:55:00|6941.33|6941.33|6936.46|6936.46|6941.73|6941.73|6928.55|6928.55|0
1586872800000|2020-04-14 14:00:00|6933.82|6933.82|6923.53|6923.53|6934.05|6934.05|6923.53|6923.53|0
1586873100000|2020-04-14 14:05:00|6923.73|6923.73|6926.16|6926.16|6929.6|6929.6|6909.54|6909.54|0
1586873400000|2020-04-14 14:10:00|6927.17|6927.17|6945.73|6945.73|6950.4|6950.4|6925.96|6925.96|0
1586873700000|2020-04-14 14:15:00|6943.1|6943.1|6955.78|6955.78|6958.22|6958.22|6942.49|6942.49|0
1586874000000|2020-04-14 14:20:00|6953.15|6953.15|6955.38|6955.38|6960.86|6960.86|6950.31|6950.31|0
1586874300000|2020-04-14 14:25:00|6958.02|6958.02|6956.01|6956.01|6960.66|6960.66|6947.07|6947.07|0
1586874600000|2020-04-14 14:30:00|6953.37|6953.37|6945.86|6945.86|6965.13|6965.13|6945.86|6945.86|0
1586874900000|2020-04-14 14:35:00|6948.5|6948.5|6950.85|6950.85|6954.49|6954.49|6946.38|6946.38|0
1586875200000|2020-04-14 14:40:00|6953.49|6953.49|6957.33|6957.33|6957.33|6957.33|6944.57|6944.57|0
1586875500000|2020-04-14 14:45:00|6959.97|6959.97|6953.48|6953.48|6961.99|6961.99|6948|6948|0
1586875800000|2020-04-14 14:50:00|6950.84|6950.84|6941.72|6941.72|6955.91|6955.91|6941.72|6941.72|0
1586876100000|2020-04-14 14:55:00|6947|6947|6944.13|6944.13|6952.27|6952.27|6942.32|6942.32|0
1586876400000|2020-04-14 15:00:00|6944.33|6944.33|6951.42|6951.42|6967.94|6967.94|6944.13|6944.13|0
1586876700000|2020-04-14 15:05:00|6948.78|6948.78|6956.46|6956.46|6957.72|6957.72|6932.35|6932.35|0
1586877000000|2020-04-14 15:10:00|6959.1|6959.1|6955.95|6955.95|6963.74|6963.74|6950.47|6950.47|0
1586877300000|2020-04-14 15:15:00|6956.95|6956.95|6958.27|6958.27|6962.61|6962.61|6954.63|6954.63|0
1586877600000|2020-04-14 15:20:00|6955.64|6955.64|6987.75|6987.75|6990.58|6990.58|6953.2|6953.2|0
1586877900000|2020-04-14 15:25:00|6988.95|6988.95|6984.56|6984.56|6994.77|6994.77|6967.93|6967.93|0
1586934900000|2020-04-15 07:15:00|7005.44|7005.44|7024.59|7024.59|7040.41|7040.41|7005.44|7005.44|0
1586935200000|2020-04-15 07:20:00|7024.18|7024.18|6982.47|6982.47|7024.18|7024.18|6982.47|6982.47|0
1586935500000|2020-04-15 07:25:00|6969.28|6969.28|7002.08|7002.08|7011.83|7011.83|6969.28|6969.28|0
1586935800000|2020-04-15 07:30:00|7007.36|7007.36|7003.52|7003.52|7014.07|7014.07|6995.61|6995.61|0
1586936100000|2020-04-15 07:35:00|7011.43|7011.43|6977.15|6977.15|7011.43|7011.43|6977.15|6977.15|0
1586936400000|2020-04-15 07:40:00|6974.51|6974.51|6944.52|6944.52|6979.79|6979.79|6941.89|6941.89|0
1586936700000|2020-04-15 07:45:00|6941.89|6941.89|6906.97|6906.97|6941.89|6941.89|6899.69|6899.69|0
1586937000000|2020-04-15 07:50:00|6909.61|6909.61|6899.67|6899.67|6914.89|6914.89|6889.12|6889.12|0
1586937300000|2020-04-15 07:55:00|6899.06|6899.06|6877.97|6877.97|6899.26|6899.26|6877.97|6877.97|0
1586937600000|2020-04-15 08:00:00|6880.6|6880.6|6879.72|6879.72|6889.32|6889.32|6874.45|6874.45|0
1586937900000|2020-04-15 08:05:00|6882.36|6882.36|6884.29|6884.29|6903.08|6903.08|6882.36|6882.36|0
1586938200000|2020-04-15 08:10:00|6886.92|6886.92|6908.2|6908.2|6915.91|6915.91|6886.92|6886.92|0
1586938500000|2020-04-15 08:15:00|6905.56|6905.56|6902.32|6902.32|6905.56|6905.56|6892.37|6892.37|0
1586938800000|2020-04-15 08:20:00|6904.96|6904.96|6912.24|6912.24|6916.08|6916.08|6904.96|6904.96|0
1586939100000|2020-04-15 08:25:00|6914.88|6914.88|6916.55|6916.55|6925.43|6925.43|6914.88|6914.88|0
1586939400000|2020-04-15 08:30:00|6919.19|6919.19|6919.19|6919.19|6921.83|6921.83|6913.91|6913.91|0
1586939700000|2020-04-15 08:35:00|6918.18|6918.18|6893.42|6893.42|6918.18|6918.18|6893.42|6893.42|0
1586940000000|2020-04-15 08:40:00|6898.69|6898.69|6904.03|6904.03|6912.48|6912.48|6895.86|6895.86|0
1586940300000|2020-04-15 08:45:00|6898.76|6898.76|6869.52|6869.52|6898.76|6898.76|6869.52|6869.52|0
1586940600000|2020-04-15 08:50:00|6866.88|6866.88|6856.33|6856.33|6866.88|6866.88|6853.69|6853.69|0
1586940900000|2020-04-15 08:55:00|6851.06|6851.06|6845.58|6845.58|6864.04|6864.04|6845.58|6845.58|0
1586941200000|2020-04-15 09:00:00|6848.22|6848.22|6839.64|6839.64|6848.22|6848.22|6828.49|6828.49|0
1586941500000|2020-04-15 09:05:00|6837|6837|6837|6837|6842.28|6842.28|6829.09|6829.09|0
1586941800000|2020-04-15 09:10:00|6834.37|6834.37|6846.21|6846.21|6848.85|6848.85|6834.37|6834.37|0
1586942100000|2020-04-15 09:15:00|6848.85|6848.85|6848.62|6848.62|6851.66|6851.66|6843.35|6843.35|0
1586942400000|2020-04-15 09:20:00|6847.62|6847.62|6864.45|6864.45|6868.72|6868.72|6846.62|6846.62|0
1586942700000|2020-04-15 09:25:00|6861.81|6861.81|6857.34|6857.34|6868.69|6868.69|6857.34|6857.34|0
1586943000000|2020-04-15 09:30:00|6862.61|6862.61|6858.75|6858.75|6866.66|6866.66|6858.75|6858.75|0
1586943300000|2020-04-15 09:35:00|6861.38|6861.38|6868.89|6868.89|6868.89|6868.89|6861.38|6861.38|0
1586943600000|2020-04-15 09:40:00|6866.26|6866.26|6863.22|6863.22|6866.46|6866.46|6858.54|6858.54|0
1586943900000|2020-04-15 09:45:00|6867|6867|6868|6868|6868|6868|6857.05|6857.05|0
1586944200000|2020-04-15 09:50:00|6865.36|6865.36|6867.37|6867.37|6870.01|6870.01|6861.9|6861.9|0
1586944500000|2020-04-15 09:55:00|6870.01|6870.01|6872.65|6872.65|6875.29|6875.29|6870.01|6870.01|0
1586944800000|2020-04-15 10:00:00|6870.01|6870.01|6884.8|6884.8|6885.61|6885.61|6870.01|6870.01|0
1586945100000|2020-04-15 10:05:00|6882.17|6882.17|6875.26|6875.26|6885.61|6885.61|6872.62|6872.62|0
1586945400000|2020-04-15 10:10:00|6877.9|6877.9|6893.72|6893.72|6893.72|6893.72|6877.9|6877.9|0
1586945700000|2020-04-15 10:15:00|6896.36|6896.36|6904.27|6904.27|6904.27|6904.27|6891.08|6891.08|0
1586946000000|2020-04-15 10:20:00|6903.06|6903.06|6881.36|6881.36|6903.06|6903.06|6880.76|6880.76|0
1586946300000|2020-04-15 10:25:00|6884|6884|6873.45|6873.45|6889.27|6889.27|6873.45|6873.45|0
1586946600000|2020-04-15 10:30:00|6870.81|6870.81|6870.81|6870.81|6873.45|6873.45|6864.33|6864.33|0
1586946900000|2020-04-15 10:35:00|6873.45|6873.45|6874.47|6874.47|6876.1|6876.1|6864.51|6864.51|0
1586947200000|2020-04-15 10:40:00|6869.19|6869.19|6851.05|6851.05|6869.19|6869.19|6849.93|6849.93|0
1586947500000|2020-04-15 10:45:00|6853.57|6853.57|6850.93|6850.93|6853.57|6853.57|6845.66|6845.66|0
1586947800000|2020-04-15 10:50:00|6848.3|6848.3|6843.02|6843.02|6850.93|6850.93|6843.02|6843.02|0
1586948100000|2020-04-15 10:55:00|6840.39|6840.39|6865.73|6865.73|6865.73|6865.73|6840.39|6840.39|0
1586948400000|2020-04-15 11:00:00|6866.73|6866.73|6861.06|6861.06|6872.01|6872.01|6861.06|6861.06|0
1586948700000|2020-04-15 11:05:00|6850.51|6850.51|6850.51|6850.51|6853.14|6853.14|6842.6|6842.6|0
1586949000000|2020-04-15 11:10:00|6847.87|6847.87|6843.43|6843.43|6847.87|6847.87|6843.43|6843.43|0
1586949300000|2020-04-15 11:15:00|6842.82|6842.82|6850.51|6850.51|6853.14|6853.14|6842.82|6842.82|0
1586949600000|2020-04-15 11:20:00|6853.14|6853.14|6860.86|6860.86|6864.5|6864.5|6853.14|6853.14|0
1586949900000|2020-04-15 11:25:00|6863.49|6863.49|6877.08|6877.08|6877.08|6877.08|6863.49|6863.49|0
1586950200000|2020-04-15 11:30:00|6874.44|6874.44|6872.61|6872.61|6880.52|6880.52|6872.61|6872.61|0
1586950500000|2020-04-15 11:35:00|6875.25|6875.25|6868.97|6868.97|6875.25|6875.25|6868.97|6868.97|0
1586950800000|2020-04-15 11:40:00|6866.33|6866.33|6855.78|6855.78|6866.33|6866.33|6855.78|6855.78|0
1586951100000|2020-04-15 11:45:00|6856.32|6856.32|6847.07|6847.07|6856.32|6856.32|6844.43|6844.43|0
1586951400000|2020-04-15 11:50:00|6852.34|6852.34|6830.24|6830.24|6852.34|6852.34|6830.24|6830.24|0
1586951700000|2020-04-15 11:55:00|6830.04|6830.04|6843.34|6843.34|6855.1|6855.1|6826.6|6826.6|0
1586952000000|2020-04-15 12:00:00|6840.7|6840.7|6847.18|6847.18|6847.18|6847.18|6840.7|6840.7|0
1586952300000|2020-04-15 12:05:00|6844.55|6844.55|6853.36|6853.36|6853.36|6853.36|6841.91|6841.91|0
1586952600000|2020-04-15 12:10:00|6856|6856|6844.44|6844.44|6856|6856|6844.44|6844.44|0
1586952900000|2020-04-15 12:15:00|6841.8|6841.8|6841.2|6841.2|6844.44|6844.44|6839.17|6839.17|0
1586953200000|2020-04-15 12:20:00|6841|6841|6824.78|6824.78|6843.64|6843.64|6824.78|6824.78|0
1586953500000|2020-04-15 12:25:00|6822.14|6822.14|6813.62|6813.62|6822.14|6822.14|6811.59|6811.59|0
1586953800000|2020-04-15 12:30:00|6813.22|6813.22|6818.22|6818.22|6822.94|6822.94|6808.95|6808.95|0
1586954100000|2020-04-15 12:35:00|6815.58|6815.58|6836.72|6836.72|6836.72|6836.72|6815.58|6815.58|0
1586954400000|2020-04-15 12:40:00|6837.53|6837.53|6835.29|6835.29|6842.6|6842.6|6832.65|6832.65|0
1586954700000|2020-04-15 12:45:00|6832.65|6832.65|6832.45|6832.45|6840.37|6840.37|6829.21|6829.21|0
1586955000000|2020-04-15 12:50:00|6835.09|6835.09|6831.65|6831.65|6835.09|6835.09|6828.61|6828.61|0
1586955300000|2020-04-15 12:55:00|6829.01|6829.01|6816.43|6816.43|6829.01|6829.01|6813.79|6813.79|0
1586955600000|2020-04-15 13:00:00|6813.79|6813.79|6822.34|6822.34|6826.78|6826.78|6813.79|6813.79|0
1586955900000|2020-04-15 13:05:00|6819.7|6819.7|6818.9|6818.9|6819.7|6819.7|6814.43|6814.43|0
1586956200000|2020-04-15 13:10:00|6824.17|6824.17|6817.25|6817.25|6824.37|6824.37|6817.07|6817.07|0
1586956500000|2020-04-15 13:15:00|6811.97|6811.97|6819.88|6819.88|6830.43|6830.43|6811.97|6811.97|0
1586956800000|2020-04-15 13:20:00|6819.28|6819.28|6834.42|6834.42|6834.42|6834.42|6819.28|6819.28|0
1586957100000|2020-04-15 13:25:00|6837.06|6837.06|6844.35|6844.35|6844.35|6844.35|6834.42|6834.42|0
1586957400000|2020-04-15 13:30:00|6852.26|6852.26|6832.59|6832.59|6857.53|6857.53|6832.59|6832.59|0
1586957700000|2020-04-15 13:35:00|6835.23|6835.23|6822.04|6822.04|6837.87|6837.87|6819.41|6819.41|0
1586958000000|2020-04-15 13:40:00|6819.41|6819.41|6827.12|6827.12|6827.12|6827.12|6818.6|6818.6|0
1586958300000|2020-04-15 13:45:00|6827.32|6827.32|6848.01|6848.01|6848.01|6848.01|6827.32|6827.32|0
1586958600000|2020-04-15 13:50:00|6850.65|6850.65|6839.9|6839.9|6850.65|6850.65|6839.9|6839.9|0
1586958900000|2020-04-15 13:55:00|6839.1|6839.1|6847.81|6847.81|6847.81|6847.81|6836.46|6836.46|0
1586959200000|2020-04-15 14:00:00|6845.17|6845.17|6839.1|6839.1|6845.17|6845.17|6839.1|6839.1|0
1586959500000|2020-04-15 14:05:00|6841.73|6841.73|6863.43|6863.43|6871.35|6871.35|6841.73|6841.73|0
1586959800000|2020-04-15 14:10:00|6860.8|6860.8|6855.52|6855.52|6866.88|6866.88|6855.52|6855.52|0
1586960100000|2020-04-15 14:15:00|6850.25|6850.25|6834.63|6834.63|6850.25|6850.25|6834.63|6834.63|0
1586960400000|2020-04-15 14:20:00|6831.99|6831.99|6848.01|6848.01|6848.01|6848.01|6826.71|6826.71|0
1586960700000|2020-04-15 14:25:00|6845.38|6845.38|6848.01|6848.01|6855.92|6855.92|6842.74|6842.74|0
1586961000000|2020-04-15 14:30:00|6845.38|6845.38|6847.61|6847.61|6850.25|6850.25|6839.3|6839.3|0
1586961300000|2020-04-15 14:35:00|6850.25|6850.25|6854.72|6854.72|6866.07|6866.07|6848.44|6848.44|0
1586961600000|2020-04-15 14:40:00|6857.36|6857.36|6873.02|6873.02|6874.03|6874.03|6857|6857|0
1586961900000|2020-04-15 14:45:00|6870.38|6870.38|6885.69|6885.69|6885.69|6885.69|6867.75|6867.75|0
1586962200000|2020-04-15 14:50:00|6888.32|6888.32|6875.57|6875.57|6888.32|6888.32|6870.29|6870.29|0
1586962500000|2020-04-15 14:55:00|6872.93|6872.93|6886.53|6886.53|6890.37|6890.37|6872.93|6872.93|0
1586962800000|2020-04-15 15:00:00|6883.89|6883.89|6874.98|6874.98|6886.13|6886.13|6871.74|6871.74|0
1586963100000|2020-04-15 15:05:00|6872.34|6872.34|6860.43|6860.43|6874.98|6874.98|6860.43|6860.43|0
1586963400000|2020-04-15 15:10:00|6857.79|6857.79|6845.51|6845.51|6857.79|6857.79|6840.26|6840.26|0
1586963700000|2020-04-15 15:15:00|6848.15|6848.15|6849.4|6849.4|6852.04|6852.04|6840.06|6840.06|0
1586964000000|2020-04-15 15:20:00|6849.6|6849.6|6849.8|6849.8|6852.44|6852.44|6844.33|6844.33|0
1586964300000|2020-04-15 15:25:00|6849.6|6849.6|6887.55|6887.55|6887.55|6887.55|6844.33|6844.33|0
1587021300000|2020-04-16 07:15:00|6859.3|6859.3|6875.12|6875.12|6880.4|6880.4|6859.3|6859.3|0
1587021600000|2020-04-16 07:20:00|6876.73|6876.73|6892.75|6892.75|6898.03|6898.03|6876.73|6876.73|0
1587021900000|2020-04-16 07:25:00|6895.39|6895.39|6897.83|6897.83|6897.83|6897.83|6882.2|6882.2|0
1587022200000|2020-04-16 07:30:00|6903.1|6903.1|6926.84|6926.84|6926.84|6926.84|6903.1|6903.1|0
1587022500000|2020-04-16 07:35:00|6934.75|6934.75|6950.57|6950.57|6950.57|6950.57|6932.11|6932.11|0
1587022800000|2020-04-16 07:40:00|6954.59|6954.59|6930.65|6930.65|6954.59|6954.59|6930.65|6930.65|0
1587023100000|2020-04-16 07:45:00|6938.57|6938.57|6924.78|6924.78|6938.57|6938.57|6924.78|6924.78|0
1587023400000|2020-04-16 07:50:00|6930.05|6930.05|6914.23|6914.23|6937.96|6937.96|6911.59|6911.59|0
1587023700000|2020-04-16 07:55:00|6908.95|6908.95|6910.01|6910.01|6917.92|6917.92|6896.22|6896.22|0
1587024000000|2020-04-16 08:00:00|6902.1|6902.1|6883.64|6883.64|6902.1|6902.1|6881|6881|0
1587024300000|2020-04-16 08:05:00|6888.91|6888.91|6896.82|6896.82|6899.46|6899.46|6888.91|6888.91|0
1587024600000|2020-04-16 08:10:00|6894.19|6894.19|6890.15|6890.15|6901.5|6901.5|6884.88|6884.88|0
1587024900000|2020-04-16 08:15:00|6898.06|6898.06|6885.35|6885.35|6900.7|6900.7|6885.35|6885.35|0
1587025200000|2020-04-16 08:20:00|6883.14|6883.14|6882.74|6882.74|6888.2|6888.2|6877.47|6877.47|0
1587025500000|2020-04-16 08:25:00|6880.1|6880.1|6841.87|6841.87|6882.74|6882.74|6834.09|6834.09|0
1587025800000|2020-04-16 08:30:00|6847.15|6847.15|6863.77|6863.77|6863.77|6863.77|6841.67|6841.67|0
1587026100000|2020-04-16 08:35:00|6864.38|6864.38|6863.17|6863.17|6880.4|6880.4|6863.17|6863.17|0
1587026400000|2020-04-16 08:40:00|6855.26|6855.26|6861.94|6861.94|6863.17|6863.17|6855.26|6855.26|0
1587026700000|2020-04-16 08:45:00|6863.38|6863.38|6860.74|6860.74|6866.02|6866.02|6860.74|6860.74|0
1587027000000|2020-04-16 08:50:00|6863.38|6863.38|6865.93|6865.93|6870.66|6870.66|6863.38|6863.38|0
1587027300000|2020-04-16 08:55:00|6863.29|6863.29|6843.43|6843.43|6864.52|6864.52|6835.51|6835.51|0
1587027600000|2020-04-16 09:00:00|6846.06|6846.06|6842.62|6842.62|6846.06|6846.06|6837.35|6837.35|0
1587027900000|2020-04-16 09:05:00|6839.98|6839.98|6862.49|6862.49|6867.56|6867.56|6839.98|6839.98|0
1587028200000|2020-04-16 09:10:00|6861.89|6861.89|6859.25|6859.25|6864.52|6864.52|6859.25|6859.25|0
1587028500000|2020-04-16 09:15:00|6860.45|6860.45|6869.22|6869.22|6869.22|6869.22|6856.04|6856.04|0
1587028800000|2020-04-16 09:20:00|6874.5|6874.5|6882.18|6882.18|6890.32|6890.32|6871.86|6871.86|0
1587029100000|2020-04-16 09:25:00|6884.82|6884.82|6872.26|6872.26|6894.57|6894.57|6869.63|6869.63|0
1587029400000|2020-04-16 09:30:00|6869.63|6869.63|6886.05|6886.05|6886.05|6886.05|6869.63|6869.63|0
1587029700000|2020-04-16 09:35:00|6891.33|6891.33|6884.44|6884.44|6891.33|6891.33|6880.58|6880.58|0
1587030000000|2020-04-16 09:40:00|6887.08|6887.08|6889.52|6889.52|6889.72|6889.72|6887.08|6887.08|0
1587030300000|2020-04-16 09:45:00|6886.88|6886.88|6897.25|6897.25|6897.25|6897.25|6881.61|6881.61|0
1587030600000|2020-04-16 09:50:00|6889.34|6889.34|6882.46|6882.46|6889.34|6889.34|6877.18|6877.18|0
1587030900000|2020-04-16 09:55:00|6879.82|6879.82|6883.08|6883.08|6885.09|6885.09|6879.82|6879.82|0
1587031200000|2020-04-16 10:00:00|6885.09|6885.09|6880.67|6880.67|6890.57|6890.57|6878.03|6878.03|0
1587031500000|2020-04-16 10:05:00|6878.03|6878.03|6891.59|6891.59|6891.59|6891.59|6878.03|6878.03|0
1587031800000|2020-04-16 10:10:00|6889.07|6889.07|6905.7|6905.7|6907.53|6907.53|6889.07|6889.07|0
1587032100000|2020-04-16 10:15:00|6908.34|6908.34|6908.52|6908.52|6910.98|6910.98|6897.19|6897.19|0
1587032400000|2020-04-16 10:20:00|6910.5|6910.5|6910.32|6910.32|6910.5|6910.5|6905.04|6905.04|0
1587032700000|2020-04-16 10:25:00|6912.96|6912.96|6930.19|6930.19|6930.39|6930.39|6912.96|6912.96|0
1587033000000|2020-04-16 10:30:00|6928.39|6928.39|6934.66|6934.66|6934.66|6934.66|6928.39|6928.39|0
1587033300000|2020-04-16 10:35:00|6937.3|6937.3|6936.64|6936.64|6939.94|6939.94|6936.64|6936.64|0
1587033600000|2020-04-16 10:40:00|6935.83|6935.83|6926.49|6926.49|6939.68|6939.68|6926.49|6926.49|0
1587033900000|2020-04-16 10:45:00|6931.76|6931.76|6930.13|6930.13|6937.04|6937.04|6930.13|6930.13|0
1587034200000|2020-04-16 10:50:00|6924.86|6924.86|6934.63|6934.63|6936.25|6936.25|6922.22|6922.22|0
1587034500000|2020-04-16 10:55:00|6929.05|6929.05|6943.06|6943.06|6943.78|6943.78|6926.41|6926.41|0
1587034800000|2020-04-16 11:00:00|6942.06|6942.06|6931.51|6931.51|6965.79|6965.79|6931.51|6931.51|0
1587035100000|2020-04-16 11:05:00|6934.15|6934.15|6920.96|6920.96|6936.78|6936.78|6918.32|6918.32|0
1587035400000|2020-04-16 11:10:00|6928.87|6928.87|6934.93|6934.93|6934.93|6934.93|6923.6|6923.6|0
1587035700000|2020-04-16 11:15:00|6929.65|6929.65|6940.2|6940.2|6940.2|6940.2|6929.65|6929.65|0
1587036000000|2020-04-16 11:20:00|6937.57|6937.57|6942.84|6942.84|6942.84|6942.84|6932.29|6932.29|0
1587036300000|2020-04-16 11:25:00|6945.48|6945.48|6950.75|6950.75|6950.75|6950.75|6945.48|6945.48|0
1587036600000|2020-04-16 11:30:00|6956.03|6956.03|6940.2|6940.2|6956.03|6956.03|6940.2|6940.2|0
1587036900000|2020-04-16 11:35:00|6942.84|6942.84|6945.48|6945.48|6945.48|6945.48|6942.84|6942.84|0
1587037200000|2020-04-16 11:40:00|6942.84|6942.84|6940.63|6940.63|6945.9|6945.9|6937.99|6937.99|0
1587037500000|2020-04-16 11:45:00|6943.27|6943.27|6965.57|6965.57|6965.57|6965.57|6943.27|6943.27|0
1587037800000|2020-04-16 11:50:00|6966.78|6966.78|6977.32|6977.32|6977.32|6977.32|6964.14|6964.14|0
1587038100000|2020-04-16 11:55:00|6972.05|6972.05|6972.05|6972.05|6974.69|6974.69|6969.41|6969.41|0
1587038400000|2020-04-16 12:00:00|6974.69|6974.69|6974.69|6974.69|6977.32|6977.32|6974.69|6974.69|0
1587038700000|2020-04-16 12:05:00|6972.05|6972.05|6975.72|6975.72|6975.72|6975.72|6972.05|6972.05|0
1587039000000|2020-04-16 12:10:00|6972.3|6972.3|6965.85|6965.85|6974.39|6974.39|6965.85|6965.85|0
1587039300000|2020-04-16 12:15:00|6971.13|6971.13|6952.67|6952.67|6971.13|6971.13|6952.67|6952.67|0
1587039600000|2020-04-16 12:20:00|6951.06|6951.06|6951.06|6951.06|6954.3|6954.3|6948.22|6948.22|0
1587039900000|2020-04-16 12:25:00|6948.42|6948.42|6963.05|6963.05|6963.05|6963.05|6948.42|6948.42|0
1587040200000|2020-04-16 12:30:00|6968.32|6968.32|6986.78|6986.78|6992.06|6992.06|6965.69|6965.69|0
1587040500000|2020-04-16 12:35:00|6984.15|6984.15|6981.51|6981.51|6986.78|6986.78|6981.51|6981.51|0
1587040800000|2020-04-16 12:40:00|6978.87|6978.87|6976.24|6976.24|6978.87|6978.87|6973.6|6973.6|0
1587041100000|2020-04-16 12:45:00|6973.6|6973.6|6973.37|6973.37|6978.87|6978.87|6971.16|6971.16|0
1587041400000|2020-04-16 12:50:00|6970.74|6970.74|6973.15|6973.15|6973.15|6973.15|6962.02|6962.02|0
1587041700000|2020-04-16 12:55:00|6978.42|6978.42|6984.1|6984.1|6984.1|6984.1|6973.15|6973.15|0
1587042000000|2020-04-16 13:00:00|6981.46|6981.46|6973.31|6973.31|6981.46|6981.46|6972.95|6972.95|0
1587042300000|2020-04-16 13:05:00|6970.67|6970.67|6990.83|6990.83|6990.83|6990.83|6970.67|6970.67|0
1587042600000|2020-04-16 13:10:00|6993.47|6993.47|6990.48|6990.48|6996.11|6996.11|6990.48|6990.48|0
1587042900000|2020-04-16 13:15:00|6987.84|6987.84|6981.16|6981.16|6990.48|6990.48|6981.16|6981.16|0
1587043200000|2020-04-16 13:20:00|6983.8|6983.8|6994.34|6994.34|6994.34|6994.34|6983.8|6983.8|0
1587043500000|2020-04-16 13:25:00|6996.98|6996.98|7002.86|7002.86|7006.3|7006.3|6996.98|6996.98|0
1587043800000|2020-04-16 13:30:00|7005.5|7005.5|7012.58|7012.58|7017.85|7017.85|7005.5|7005.5|0
1587044100000|2020-04-16 13:35:00|7011.57|7011.57|7005.12|7005.12|7016.85|7016.85|7001.03|7001.03|0
1587044400000|2020-04-16 13:40:00|7002.48|7002.48|7030.86|7030.86|7031.87|7031.87|7002.48|7002.48|0
1587044700000|2020-04-16 13:45:00|7033.5|7033.5|7007.13|7007.13|7041.41|7041.41|7001.85|7001.85|0
1587045000000|2020-04-16 13:50:00|7001.85|7001.85|6989.27|6989.27|7007.13|7007.13|6982.99|6982.99|0
1587045300000|2020-04-16 13:55:00|6991.91|6991.91|6979.55|6979.55|6997.18|6997.18|6976.09|6976.09|0
1587045600000|2020-04-16 14:00:00|6982.19|6982.19|6962.1|6962.1|6987.46|6987.46|6962.1|6962.1|0
1587045900000|2020-04-16 14:05:00|6959.46|6959.46|6962.1|6962.1|6967.37|6967.37|6959.46|6959.46|0
1587046200000|2020-04-16 14:10:00|6959.46|6959.46|6975.88|6975.88|6975.88|6975.88|6956.82|6956.82|0
1587046500000|2020-04-16 14:15:00|6978.52|6978.52|6982.59|6982.59|6990.5|6990.5|6967.97|6967.97|0
1587046800000|2020-04-16 14:20:00|6979.95|6979.95|6993.54|6993.54|6993.54|6993.54|6969|6969|0
1587047100000|2020-04-16 14:25:00|6992.93|6992.93|6990.3|6990.3|6998.21|6998.21|6982.39|6982.39|0
1587047400000|2020-04-16 14:30:00|6987.66|6987.66|6966.96|6966.96|6993.74|6993.74|6966.96|6966.96|0
1587047700000|2020-04-16 14:35:00|6964.33|6964.33|6965.96|6965.96|6973.67|6973.67|6960.28|6960.28|0
1587048000000|2020-04-16 14:40:00|6963.32|6963.32|6970.39|6970.39|6979.51|6979.51|6958.05|6958.05|0
1587048300000|2020-04-16 14:45:00|6969.79|6969.79|6974.39|6974.39|6979.66|6979.66|6967.15|6967.15|0
1587048600000|2020-04-16 14:50:00|6971.75|6971.75|6955.44|6955.44|6973.97|6973.97|6950.17|6950.17|0
1587048900000|2020-04-16 14:55:00|6952.81|6952.81|6949.99|6949.99|6955.44|6955.44|6944.71|6944.71|0
1587049200000|2020-04-16 15:00:00|6952.63|6952.63|6933.61|6933.61|6952.63|6952.63|6917.58|6917.58|0
1587049500000|2020-04-16 15:05:00|6930.97|6930.97|6939.88|6939.88|6947.39|6947.39|6930.97|6930.97|0
1587049800000|2020-04-16 15:10:00|6942.52|6942.52|6943.3|6943.3|6948.97|6948.97|6941.06|6941.06|0
1587050100000|2020-04-16 15:15:00|6940.66|6940.66|6918.92|6918.92|6945.93|6945.93|6913.64|6913.64|0
1587050400000|2020-04-16 15:20:00|6921.55|6921.55|6907.14|6907.14|6921.55|6921.55|6901.87|6901.87|0
1587050700000|2020-04-16 15:25:00|6909.78|6909.78|6886.79|6886.79|6909.78|6909.78|6883.77|6883.77|0
1587107700000|2020-04-17 07:15:00|7087.79|7087.79|7095.7|7095.7|7132.62|7132.62|7079.88|7079.88|0
1587108000000|2020-04-17 07:20:00|7093.06|7093.06|7113.33|7113.33|7122.07|7122.07|7085.15|7085.15|0
1587108300000|2020-04-17 07:25:00|7114.34|7114.34|7123.48|7123.48|7135.64|7135.64|7102.38|7102.38|0
1587108600000|2020-04-17 07:30:00|7134.03|7134.03|7121.14|7121.14|7142.24|7142.24|7121.14|7121.14|0
1587108900000|2020-04-17 07:35:00|7118.5|7118.5|7059.93|7059.93|7123.78|7123.78|7059.93|7059.93|0
1587109200000|2020-04-17 07:40:00|7038.83|7038.83|7009.78|7009.78|7052.02|7052.02|7004.51|7004.51|0
1587109500000|2020-04-17 07:45:00|7017.69|7017.69|7013.22|7013.22|7029.05|7029.05|7013.22|7013.22|0
1587109800000|2020-04-17 07:50:00|7010.59|7010.59|7028.62|7028.62|7033.89|7033.89|7001.27|7001.27|0
1587110100000|2020-04-17 07:55:00|7023.35|7023.35|7004.88|7004.88|7023.35|7023.35|7004.88|7004.88|0
1587110400000|2020-04-17 08:00:00|7007.52|7007.52|7005.09|7005.09|7020.71|7020.71|7004.88|7004.88|0
1587110700000|2020-04-17 08:05:00|7007.72|7007.72|7038.31|7038.31|7038.31|7038.31|7007.72|7007.72|0
1587111000000|2020-04-17 08:10:00|7038.92|7038.92|7041.02|7041.02|7051.73|7051.73|7038.92|7038.92|0
1587111300000|2020-04-17 08:15:00|7043.66|7043.66|7049.93|7049.93|7057.65|7057.65|7043.66|7043.66|0
1587111600000|2020-04-17 08:20:00|7055.21|7055.21|7049.11|7049.11|7059.65|7059.65|7046.47|7046.47|0
1587111900000|2020-04-17 08:25:00|7047.3|7047.3|7034.11|7034.11|7047.3|7047.3|7026.2|7026.2|0
1587112200000|2020-04-17 08:30:00|7020.93|7020.93|7030.25|7030.25|7032.89|7032.89|7015.65|7015.65|0
1587112500000|2020-04-17 08:35:00|7027.61|7027.61|7035.68|7035.68|7038.31|7038.31|7027.61|7027.61|0
1587112800000|2020-04-17 08:40:00|7033.04|7033.04|7039.12|7039.12|7049.67|7049.67|7033.04|7033.04|0
1587113100000|2020-04-17 08:45:00|7031.21|7031.21|7020.66|7020.66|7033.84|7033.84|7020.66|7020.66|0
1587113400000|2020-04-17 08:50:00|7028.57|7028.57|7014.48|7014.48|7028.57|7028.57|7014.48|7014.48|0
1587113700000|2020-04-17 08:55:00|7017.12|7017.12|6996.27|6996.27|7017.12|7017.12|6993.63|6993.63|0
1587114000000|2020-04-17 09:00:00|6993.63|6993.63|6977.81|6977.81|6993.63|6993.63|6972.53|6972.53|0
1587114300000|2020-04-17 09:05:00|6975.17|6975.17|6977.81|6977.81|6977.81|6977.81|6959.35|6959.35|0
1587114900000|2020-04-17 09:15:00|6977.41|6977.41|7037.11|7037.11|7037.84|7037.84|6977.41|6977.41|0
1587115200000|2020-04-17 09:20:00|7034.47|7034.47|7024.63|7024.63|7035.9|7035.9|7020.08|7020.08|0
1587115500000|2020-04-17 09:25:00|7019.36|7019.36|7002.53|7002.53|7019.36|7019.36|6999.89|6999.89|0
1587115800000|2020-04-17 09:30:00|7007.81|7007.81|6996.65|6996.65|7007.81|7007.81|6996.65|6996.65|0
1587116100000|2020-04-17 09:35:00|6998.66|6998.66|7003.31|7003.31|7005.12|7005.12|6986.66|6986.66|0
1587116400000|2020-04-17 09:40:00|7005.95|7005.95|7019.31|7019.31|7020.94|7020.94|7003.31|7003.31|0
1587116700000|2020-04-17 09:45:00|7016.67|7016.67|7032.5|7032.5|7035.13|7035.13|7016.67|7016.67|0
1587117000000|2020-04-17 09:50:00|7037.77|7037.77|7036.56|7036.56|7055.2|7055.2|7036.36|7036.36|0
1587117300000|2020-04-17 09:55:00|7039.2|7039.2|7028.45|7028.45|7039.2|7039.2|7017.9|7017.9|0
1587117600000|2020-04-17 10:00:00|7031.09|7031.09|7037.19|7037.19|7037.19|7037.19|7031.09|7031.09|0
1587117900000|2020-04-17 10:05:00|7038.4|7038.4|7030.89|7030.89|7038.6|7038.6|7030.89|7030.89|0
1587118200000|2020-04-17 10:10:00|7033.53|7033.53|7042.24|7042.24|7042.24|7042.24|7033.53|7033.53|0
1587118500000|2020-04-17 10:15:00|7039.6|7039.6|7077.24|7077.24|7077.24|7077.24|7039.6|7039.6|0
1587118800000|2020-04-17 10:20:00|7074.61|7074.61|7069.73|7069.73|7078.05|7078.05|7067.5|7067.5|0
1587119100000|2020-04-17 10:25:00|7072.37|7072.37|7067.1|7067.1|7072.37|7072.37|7064.46|7064.46|0
1587119400000|2020-04-17 10:30:00|7061.82|7061.82|7072.37|7072.37|7072.37|7072.37|7053.91|7053.91|0
1587119700000|2020-04-17 10:35:00|7069.73|7069.73|7071.83|7071.83|7072.37|7072.37|7063.92|7063.92|0
1587120000000|2020-04-17 10:40:00|7066.56|7066.56|7042.22|7042.22|7069.19|7069.19|7034.91|7034.91|0
1587120300000|2020-04-17 10:45:00|7044.86|7044.86|7042.58|7042.58|7044.86|7044.86|7036.94|7036.94|0
1587120600000|2020-04-17 10:50:00|7045.22|7045.22|7055.72|7055.72|7058.36|7058.36|7045.22|7045.22|0
1587120900000|2020-04-17 10:55:00|7058.36|7058.36|7092.2|7092.2|7092.2|7092.2|7058.36|7058.36|0
1587121200000|2020-04-17 11:00:00|7093.81|7093.81|7093.9|7093.9|7102.62|7102.62|7084.16|7084.16|0
1587121500000|2020-04-17 11:05:00|7096.53|7096.53|7080.35|7080.35|7102.71|7102.71|7075.08|7075.08|0
1587121800000|2020-04-17 11:10:00|7085.62|7085.62|7068.66|7068.66|7088.44|7088.44|7066.02|7066.02|0
1587122100000|2020-04-17 11:15:00|7068.26|7068.26|7050.98|7050.98|7068.26|7068.26|7041.62|7041.62|0
1587122400000|2020-04-17 11:20:00|7045.7|7045.7|7060.42|7060.42|7073.41|7073.41|7038.09|7038.09|0
1587122700000|2020-04-17 11:25:00|7059.52|7059.52|7055.26|7055.26|7067.61|7067.61|7055.26|7055.26|0
1587123000000|2020-04-17 11:30:00|7057.89|7057.89|7055.26|7055.26|7057.89|7057.89|7049.98|7049.98|0
1587123300000|2020-04-17 11:35:00|7060.53|7060.53|7057.49|7057.49|7065.8|7065.8|7057.49|7057.49|0
1587123600000|2020-04-17 11:40:00|7057.09|7057.09|7039.47|7039.47|7059.73|7059.73|7039.47|7039.47|0
1587123900000|2020-04-17 11:45:00|7044.74|7044.74|7057.93|7057.93|7063.2|7063.2|7044.74|7044.74|0
1587124200000|2020-04-17 11:50:00|7055.29|7055.29|7059.47|7059.47|7062.11|7062.11|7055.29|7055.29|0
1587124500000|2020-04-17 11:55:00|7062.11|7062.11|7054.8|7054.8|7063.51|7063.51|7054.8|7054.8|0
1587124800000|2020-04-17 12:00:00|7049.52|7049.52|7041.61|7041.61|7057.44|7057.44|7041.61|7041.61|0
1587125100000|2020-04-17 12:05:00|7044.25|7044.25|7047.09|7047.09|7060.07|7060.07|7039.18|7039.18|0
1587125400000|2020-04-17 12:10:00|7044.45|7044.45|7035.33|7035.33|7044.45|7044.45|7031.26|7031.26|0
1587125700000|2020-04-17 12:15:00|7037.97|7037.97|7045.88|7045.88|7045.88|7045.88|7035.33|7035.33|0
1587126000000|2020-04-17 12:20:00|7048.52|7048.52|7040.61|7040.61|7053.79|7053.79|7040.61|7040.61|0
1587126300000|2020-04-17 12:25:00|7035.33|7035.33|7027.65|7027.65|7035.33|7035.33|7022.15|7022.15|0
1587126600000|2020-04-17 12:30:00|7025.01|7025.01|7013.66|7013.66|7027.65|7027.65|7013.66|7013.66|0
1587126900000|2020-04-17 12:35:00|7011.02|7011.02|7010.42|7010.42|7015.69|7015.69|7007.78|7007.78|0
1587127200000|2020-04-17 12:40:00|7009.62|7009.62|7009.62|7009.62|7012.25|7012.25|7001.7|7001.7|0
1587127500000|2020-04-17 12:45:00|7006.98|7006.98|6998.26|6998.26|7009.62|7009.62|6995.63|6995.63|0
1587127800000|2020-04-17 12:50:00|6995.74|6995.74|6987.93|6987.93|6995.74|6995.74|6987.73|6987.73|0
1587128100000|2020-04-17 12:55:00|6990.56|6990.56|6990.16|6990.16|6990.77|6990.77|6984.89|6984.89|0
1587128400000|2020-04-17 13:00:00|6992.8|6992.8|6993.4|6993.4|6999.68|6999.68|6992.8|6992.8|0
1587128700000|2020-04-17 13:05:00|6994.48|6994.48|6978.26|6978.26|6995.89|6995.89|6975.62|6975.62|0
1587129000000|2020-04-17 13:10:00|6977.25|6977.25|7006.86|7006.86|7009.5|7009.5|6977.25|6977.25|0
1587129300000|2020-04-17 13:15:00|7004.23|7004.23|6983.13|6983.13|7004.23|7004.23|6975.22|6975.22|0
1587129600000|2020-04-17 13:20:00|6991.04|6991.04|6994.1|6994.1|6994.91|6994.91|6985.77|6985.77|0
1587129900000|2020-04-17 13:25:00|6991.46|6991.46|6988.83|6988.83|6991.46|6991.46|6980.92|6980.92|0
1587130200000|2020-04-17 13:30:00|6991.46|6991.46|6980.11|6980.11|6994.1|6994.1|6977.47|6977.47|0
1587130500000|2020-04-17 13:35:00|6974.84|6974.84|6963.69|6963.69|6974.84|6974.84|6958.41|6958.41|0
1587130800000|2020-04-17 13:40:00|6961.05|6961.05|6950.7|6950.7|6970.57|6970.57|6944.82|6944.82|0
1587131100000|2020-04-17 13:45:00|6950.9|6950.9|6929.8|6929.8|6950.9|6950.9|6929.8|6929.8|0
1587131400000|2020-04-17 13:50:00|6927.17|6927.17|6915.61|6915.61|6927.17|6927.17|6912.98|6912.98|0
1587131700000|2020-04-17 13:55:00|6918.25|6918.25|6919.05|6919.05|6935.28|6935.28|6915.61|6915.61|0
1587132000000|2020-04-17 14:00:00|6916.42|6916.42|6898.71|6898.71|6921.49|6921.49|6894.99|6894.99|0
1587132300000|2020-04-17 14:05:00|6909.26|6909.26|6898.71|6898.71|6909.26|6909.26|6898.71|6898.71|0
1587132600000|2020-04-17 14:10:00|6898.31|6898.31|6885.28|6885.28|6917.53|6917.53|6885.28|6885.28|0
1587132900000|2020-04-17 14:15:00|6887.92|6887.92|6885.91|6885.91|6890.56|6890.56|6875.36|6875.36|0
1587133200000|2020-04-17 14:20:00|6888.55|6888.55|6903.74|6903.74|6903.74|6903.74|6888.55|6888.55|0
1587133500000|2020-04-17 14:25:00|6906.38|6906.38|6901.51|6901.51|6906.38|6906.38|6898.87|6898.87|0
1587133800000|2020-04-17 14:30:00|6904.14|6904.14|6914.29|6914.29|6925.24|6925.24|6904.14|6904.14|0
1587134100000|2020-04-17 14:35:00|6911.65|6911.65|6899.25|6899.25|6911.65|6911.65|6888.9|6888.9|0
1587134400000|2020-04-17 14:40:00|6904.52|6904.52|6906.58|6906.58|6920.35|6920.35|6904.52|6904.52|0
1587134700000|2020-04-17 14:45:00|6906.38|6906.38|6887|6887|6906.38|6906.38|6887|6887|0
1587135000000|2020-04-17 14:50:00|6889.63|6889.63|6903.18|6903.18|6903.18|6903.18|6887|6887|0
1587135300000|2020-04-17 14:55:00|6905.82|6905.82|6912.48|6912.48|6916.77|6916.77|6905.82|6905.82|0
1587135600000|2020-04-17 15:00:00|6909.84|6909.84|6909.82|6909.82|6920.19|6920.19|6906.64|6906.64|0
1587135900000|2020-04-17 15:05:00|6907.18|6907.18|6903.74|6903.74|6912.46|6912.46|6903.74|6903.74|0
1587136200000|2020-04-17 15:10:00|6901.1|6901.1|6920.77|6920.77|6920.77|6920.77|6897.24|6897.24|0
1587136500000|2020-04-17 15:15:00|6920.97|6920.97|6922.16|6922.16|6927.43|6927.43|6918.33|6918.33|0
1587136800000|2020-04-17 15:20:00|6922.56|6922.56|6910.89|6910.89|6931.53|6931.53|6910.26|6910.26|0
1587137100000|2020-04-17 15:25:00|6908.25|6908.25|6904.38|6904.38|6913.32|6913.32|6886.75|6886.75|0
1587366900000|2020-04-20 07:15:00|6910.87|6910.87|6891.82|6891.82|6936.65|6936.65|6878.63|6878.63|0
1587367200000|2020-04-20 07:20:00|6897.09|6897.09|6932.18|6932.18|6932.18|6932.18|6897.09|6897.09|0
1587367500000|2020-04-20 07:25:00|6932.58|6932.58|6938.63|6938.63|6960.96|6960.96|6932.58|6932.58|0
1587367800000|2020-04-20 07:30:00|6936|6936|6972.92|6972.92|6972.92|6972.92|6936|6936|0
1587368100000|2020-04-20 07:35:00|6971.71|6971.71|6972.14|6972.14|6975.76|6975.76|6971.71|6971.71|0
1587368400000|2020-04-20 07:40:00|6980.05|6980.05|6980.65|6980.65|6998.91|6998.91|6974.77|6974.77|0
1587368700000|2020-04-20 07:45:00|6983.29|6983.29|6962.19|6962.19|6985.92|6985.92|6962.19|6962.19|0
1587369000000|2020-04-20 07:50:00|6964.83|6964.83|6994.24|6994.24|6994.24|6994.24|6951.64|6951.64|0
1587369300000|2020-04-20 07:55:00|6991.6|6991.6|6986.33|6986.33|6996.88|6996.88|6983.69|6983.69|0
1587369600000|2020-04-20 08:00:00|6983.69|6983.69|6986.62|6986.62|6989.26|6989.26|6981.05|6981.05|0
1587369900000|2020-04-20 08:05:00|6989.26|6989.26|6999.81|6999.81|7002.45|7002.45|6989.26|6989.26|0
1587370200000|2020-04-20 08:10:00|6997.17|6997.17|6988.26|6988.26|6997.17|6997.17|6988.26|6988.26|0
1587370500000|2020-04-20 08:15:00|6985.62|6985.62|6979.33|6979.33|6991.68|6991.68|6979.33|6979.33|0
1587370800000|2020-04-20 08:20:00|6984.6|6984.6|6992.51|6992.51|7003.06|7003.06|6979.33|6979.33|0
1587371100000|2020-04-20 08:25:00|6990.89|6990.89|6996.54|6996.54|7007.09|7007.09|6989.99|6989.99|0
1587371400000|2020-04-20 08:30:00|7001.81|7001.81|7001.79|7001.79|7007.09|7007.09|6994.07|6994.07|0
1587371700000|2020-04-20 08:35:00|6999.15|6999.15|7002.39|7002.39|7002.39|7002.39|6993.87|6993.87|0
1587372000000|2020-04-20 08:40:00|7001.18|7001.18|7002.99|7002.99|7010.9|7010.9|7001.18|7001.18|0
1587372300000|2020-04-20 08:45:00|7005.63|7005.63|7008.06|7008.06|7023.28|7023.28|7005.63|7005.63|0
1587372600000|2020-04-20 08:50:00|7005.43|7005.43|6997.52|6997.52|7005.43|7005.43|6997.52|6997.52|0
1587372900000|2020-04-20 08:55:00|7002.79|7002.79|6998.92|6998.92|7002.79|7002.79|6996.28|6996.28|0
1587373200000|2020-04-20 09:00:00|7004.2|7004.2|7005.03|7005.03|7007.84|7007.84|7001.99|7001.99|0
1587373500000|2020-04-20 09:05:00|7002.39|7002.39|7014.74|7014.74|7014.74|7014.74|7002.39|7002.39|0
1587373800000|2020-04-20 09:10:00|7017.37|7017.37|7022.65|7022.65|7022.65|7022.65|7014.74|7014.74|0
1587374100000|2020-04-20 09:15:00|7025.29|7025.29|7020.01|7020.01|7027.92|7027.92|7020.01|7020.01|0
1587374400000|2020-04-20 09:20:00|7017.37|7017.37|7016.05|7016.05|7017.37|7017.37|7016.05|7016.05|0
1587374700000|2020-04-20 09:25:00|7013.41|7013.41|7017.49|7017.49|7017.49|7017.49|7008.14|7008.14|0
1587375000000|2020-04-20 09:30:00|7020.13|7020.13|7022.77|7022.77|7022.77|7022.77|7020.13|7020.13|0
1587375300000|2020-04-20 09:35:00|7025.4|7025.4|7019.33|7019.33|7025.4|7025.4|7016.69|7016.69|0
1587375600000|2020-04-20 09:40:00|7016.69|7016.69|7024.6|7024.6|7024.6|7024.6|7016.69|7016.69|0
1587375900000|2020-04-20 09:45:00|7027.24|7027.24|7023.97|7023.97|7027.24|7027.24|7014.05|7014.05|0
1587376200000|2020-04-20 09:50:00|7021.33|7021.33|7020.13|7020.13|7021.33|7021.33|7020.13|7020.13|0
1587376500000|2020-04-20 09:55:00|7020.53|7020.53|7003.1|7003.1|7020.53|7020.53|7003.1|7003.1|0
1587376800000|2020-04-20 10:00:00|7005.74|7005.74|6986.64|6986.64|7005.74|7005.74|6986.64|6986.64|0
1587377100000|2020-04-20 10:05:00|6984|6984|6972.45|6972.45|6984|6984|6972.45|6972.45|0
1587377400000|2020-04-20 10:10:00|6971.85|6971.85|6963.53|6963.53|6971.85|6971.85|6963.53|6963.53|0
1587377700000|2020-04-20 10:15:00|6958.26|6958.26|6952.98|6952.98|6958.26|6958.26|6952.98|6952.98|0
1587378000000|2020-04-20 10:20:00|6958.26|6958.26|6950.15|6950.15|6958.26|6958.26|6947.51|6947.51|0
1587378300000|2020-04-20 10:25:00|6949.74|6949.74|6936.48|6936.48|6950.46|6950.46|6933.84|6933.84|0
1587378600000|2020-04-20 10:30:00|6939.11|6939.11|6947.02|6947.02|6949.66|6949.66|6939.11|6939.11|0
1587378900000|2020-04-20 10:35:00|6948.43|6948.43|6938.3|6938.3|6948.43|6948.43|6938.3|6938.3|0
1587379200000|2020-04-20 10:40:00|6940.93|6940.93|6940.73|6940.73|6946.21|6946.21|6940.73|6940.73|0
1587379500000|2020-04-20 10:45:00|6943.37|6943.37|6941.74|6941.74|6944.55|6944.55|6941.74|6941.74|0
1587379800000|2020-04-20 10:50:00|6939.1|6939.1|6946.81|6946.81|6946.81|6946.81|6938.7|6938.7|0
1587380100000|2020-04-20 10:55:00|6952.09|6952.09|6970.79|6970.79|6970.99|6970.99|6952.09|6952.09|0
1587380400000|2020-04-20 11:00:00|6972.6|6972.6|6985.79|6985.79|6991.06|6991.06|6962.05|6962.05|0
1587380700000|2020-04-20 11:05:00|6983.15|6983.15|6973.23|6973.23|6985.79|6985.79|6972.22|6972.22|0
1587381000000|2020-04-20 11:10:00|6981.14|6981.14|6973.43|6973.43|6983.78|6983.78|6970.79|6970.79|0
1587381300000|2020-04-20 11:15:00|6970.79|6970.79|6965.92|6965.92|6973.43|6973.43|6965.52|6965.52|0
1587381600000|2020-04-20 11:20:00|6967.12|6967.12|6951.3|6951.3|6967.12|6967.12|6943.39|6943.39|0
1587381900000|2020-04-20 11:25:00|6953.94|6953.94|6947.86|6947.86|6959.21|6959.21|6947.86|6947.86|0
1587382200000|2020-04-20 11:30:00|6950.5|6950.5|6958.41|6958.41|6963.68|6963.68|6950.5|6950.5|0
1587382500000|2020-04-20 11:35:00|6956.8|6956.8|6950.52|6950.52|6957.81|6957.81|6950.52|6950.52|0
1587382800000|2020-04-20 11:40:00|6953.16|6953.16|6947.89|6947.89|6953.16|6953.16|6945.25|6945.25|0
1587383100000|2020-04-20 11:45:00|6953.16|6953.16|6935.7|6935.7|6966.35|6966.35|6935.7|6935.7|0
1587383400000|2020-04-20 11:50:00|6927.79|6927.79|6930.43|6930.43|6930.43|6930.43|6919.88|6919.88|0
1587383700000|2020-04-20 11:55:00|6922.52|6922.52|6917.65|6917.65|6922.52|6922.52|6917.65|6917.65|0
1587384000000|2020-04-20 12:00:00|6920.28|6920.28|6924.68|6924.68|6929.2|6929.2|6917.85|6917.85|0
1587384300000|2020-04-20 12:05:00|6919.4|6919.4|6933.98|6933.98|6933.98|6933.98|6914.13|6914.13|0
1587384600000|2020-04-20 12:10:00|6931.34|6931.34|6936.61|6936.61|6941.89|6941.89|6928.34|6928.34|0
1587384900000|2020-04-20 12:15:00|6933.98|6933.98|6947.16|6947.16|6949.8|6949.8|6933.98|6933.98|0
1587385200000|2020-04-20 12:20:00|6944.52|6944.52|6968.26|6968.26|6968.26|6968.26|6941.89|6941.89|0
1587385500000|2020-04-20 12:25:00|6962.98|6962.98|6959.63|6959.63|6962.98|6962.98|6959.63|6959.63|0
1587385800000|2020-04-20 12:30:00|6959.83|6959.83|6956.32|6956.32|6965.85|6965.85|6955.99|6955.99|0
1587386100000|2020-04-20 12:35:00|6954.71|6954.71|6956.14|6956.14|6958.95|6958.95|6954.71|6954.71|0
1587386400000|2020-04-20 12:40:00|6950.87|6950.87|6952.7|6952.7|6956.14|6956.14|6950.87|6950.87|0
1587386700000|2020-04-20 12:45:00|6950.06|6950.06|6973.57|6973.57|6973.57|6973.57|6950.06|6950.06|0
1587387000000|2020-04-20 12:50:00|6965.66|6965.66|6959.01|6959.01|6970.93|6970.93|6952.47|6952.47|0
1587387300000|2020-04-20 12:55:00|6958.47|6958.47|6956.01|6956.01|6958.65|6958.65|6953.37|6953.37|0
1587387600000|2020-04-20 13:00:00|6953.37|6953.37|6953.37|6953.37|6953.37|6953.37|6942.82|6942.82|0
1587387900000|2020-04-20 13:05:00|6948.1|6948.1|6940.41|6940.41|6948.1|6948.1|6940.41|6940.41|0
1587388200000|2020-04-20 13:10:00|6937.78|6937.78|6928.43|6928.43|6937.78|6937.78|6920.35|6920.35|0
1587388500000|2020-04-20 13:15:00|6923.16|6923.16|6931.07|6931.07|6931.07|6931.07|6915.25|6915.25|0
1587388800000|2020-04-20 13:20:00|6928.43|6928.43|6936.34|6936.34|6941.62|6941.62|6923.16|6923.16|0
1587389100000|2020-04-20 13:25:00|6938.98|6938.98|6944.03|6944.03|6944.03|6944.03|6938.98|6938.98|0
1587389400000|2020-04-20 13:30:00|6946.67|6946.67|6941.66|6941.66|6949.3|6949.3|6933.75|6933.75|0
1587389700000|2020-04-20 13:35:00|6944.3|6944.3|6949.57|6949.57|6952.21|6952.21|6944.3|6944.3|0
1587390000000|2020-04-20 13:40:00|6948.37|6948.37|6948.37|6948.37|6958.92|6958.92|6948.37|6948.37|0
1587390300000|2020-04-20 13:45:00|6953.64|6953.64|6965.8|6965.8|6971.07|6971.07|6953.64|6953.64|0
1587390600000|2020-04-20 13:50:00|6968.43|6968.43|6971.88|6971.88|6981.62|6981.62|6965.8|6965.8|0
1587390900000|2020-04-20 13:55:00|6979.79|6979.79|6985.06|6985.06|6987.7|6987.7|6974.51|6974.51|0
1587391200000|2020-04-20 14:00:00|6985.24|6985.24|6987.88|6987.88|6993.96|6993.96|6985.24|6985.24|0
1587391500000|2020-04-20 14:05:00|6990.52|6990.52|6986.67|6986.67|6990.52|6990.52|6975.72|6975.72|0
1587391800000|2020-04-20 14:10:00|6989.31|6989.31|6978.76|6978.76|6997.22|6997.22|6978.76|6978.76|0
1587392100000|2020-04-20 14:15:00|6976.12|6976.12|6973.8|6973.8|6984.53|6984.53|6973.48|6973.48|0
1587392400000|2020-04-20 14:20:00|6976.44|6976.44|6973.93|6973.93|6980.11|6980.11|6972.19|6972.19|0
1587392700000|2020-04-20 14:25:00|6971.29|6971.29|6965.62|6965.62|6974.33|6974.33|6965.62|6965.62|0
1587393000000|2020-04-20 14:30:00|6968.25|6968.25|6962.98|6962.98|6970.89|6970.89|6962.98|6962.98|0
1587393300000|2020-04-20 14:35:00|6965.62|6965.62|6940.28|6940.28|6965.62|6965.62|6940.28|6940.28|0
1587393600000|2020-04-20 14:40:00|6942.91|6942.91|6950.02|6950.02|6950.02|6950.02|6942.91|6942.91|0
1587393900000|2020-04-20 14:45:00|6947.38|6947.38|6958.39|6958.39|6964.27|6964.27|6947.38|6947.38|0
1587394200000|2020-04-20 14:50:00|6957.99|6957.99|6961.23|6961.23|6961.23|6961.23|6957.99|6957.99|0
1587394500000|2020-04-20 14:55:00|6963.86|6963.86|6963.68|6963.68|6971.78|6971.78|6963.32|6963.32|0
1587394800000|2020-04-20 15:00:00|6964.49|6964.49|6969.54|6969.54|6969.54|6969.54|6964.09|6964.09|0
1587395100000|2020-04-20 15:05:00|6966.9|6966.9|6963.93|6963.93|6971.57|6971.57|6958.66|6958.66|0
1587395400000|2020-04-20 15:10:00|6961.29|6961.29|6955.4|6955.4|6963.93|6963.93|6953.38|6953.38|0
1587395700000|2020-04-20 15:15:00|6955.2|6955.2|6968.58|6968.58|6968.58|6968.58|6952.56|6952.56|0
1587396000000|2020-04-20 15:20:00|6971.22|6971.22|6966.64|6966.64|6973.32|6973.32|6964.2|6964.2|0
1587396300000|2020-04-20 15:25:00|6966.43|6966.43|6967.61|6967.61|6976.01|6976.01|6965.45|6965.45|0
1587453300000|2020-04-21 07:15:00|6909.89|6909.89|6905.61|6905.61|6909.89|6909.89|6904.61|6904.61|0
1587453600000|2020-04-21 07:20:00|6892.42|6892.42|6879.66|6879.66|6900.33|6900.33|6869.11|6869.11|0
1587453900000|2020-04-21 07:25:00|6884.94|6884.94|6893.45|6893.45|6913.95|6913.95|6884.94|6884.94|0
1587454200000|2020-04-21 07:30:00|6890.82|6890.82|6896.09|6896.09|6901.36|6901.36|6888.18|6888.18|0
1587454500000|2020-04-21 07:35:00|6893.45|6893.45|6862.66|6862.66|6893.45|6893.45|6861.25|6861.25|0
1587454800000|2020-04-21 07:40:00|6860.02|6860.02|6872|6872|6882.55|6882.55|6857.39|6857.39|0
1587455100000|2020-04-21 07:45:00|6866.73|6866.73|6861.52|6861.52|6873.92|6873.92|6856.24|6856.24|0
1587455400000|2020-04-21 07:50:00|6856.24|6856.24|6873.83|6873.83|6882.15|6882.15|6856.24|6856.24|0
1587455700000|2020-04-21 07:55:00|6884.38|6884.38|6887.42|6887.42|6892.69|6892.69|6882.15|6882.15|0
1587456000000|2020-04-21 08:00:00|6890.06|6890.06|6892.29|6892.29|6892.29|6892.29|6887.02|6887.02|0
1587456300000|2020-04-21 08:05:00|6900.2|6900.2|6896.56|6896.56|6912.39|6912.39|6896.56|6896.56|0
1587456600000|2020-04-21 08:10:00|6893.93|6893.93|6897.48|6897.48|6904.68|6904.68|6893.93|6893.93|0
1587456900000|2020-04-21 08:15:00|6894.85|6894.85|6916.35|6916.35|6916.35|6916.35|6894.85|6894.85|0
1587457200000|2020-04-21 08:20:00|6917.95|6917.95|6911.36|6911.36|6926.07|6926.07|6911.36|6911.36|0
1587457500000|2020-04-21 08:25:00|6906.09|6906.09|6912.16|6912.16|6914.8|6914.8|6903.45|6903.45|0
1587457800000|2020-04-21 08:30:00|6909.53|6909.53|6896.46|6896.46|6909.53|6909.53|6896.46|6896.46|0
1587458100000|2020-04-21 08:35:00|6897|6897|6915.46|6915.46|6915.46|6915.46|6897|6897|0
1587458400000|2020-04-21 08:40:00|6918.1|6918.1|6902.27|6902.27|6918.1|6918.1|6902.27|6902.27|0
1587458700000|2020-04-21 08:45:00|6899.64|6899.64|6923.37|6923.37|6923.37|6923.37|6899.64|6899.64|0
1587459000000|2020-04-21 08:50:00|6926.01|6926.01|6911.59|6911.59|6926.01|6926.01|6911.19|6911.19|0
1587459300000|2020-04-21 08:55:00|6906.32|6906.32|6882.41|6882.41|6906.32|6906.32|6882.41|6882.41|0
1587459600000|2020-04-21 09:00:00|6882.2|6882.2|6904.71|6904.71|6904.71|6904.71|6882.2|6882.2|0
1587459900000|2020-04-21 09:05:00|6902.07|6902.07|6905.01|6905.01|6920.53|6920.53|6902.07|6902.07|0
1587460200000|2020-04-21 09:10:00|6910.28|6910.28|6891.82|6891.82|6910.28|6910.28|6891.82|6891.82|0
1587460500000|2020-04-21 09:15:00|6894.46|6894.46|6880.67|6880.67|6898.33|6898.33|6880.67|6880.67|0
1587460800000|2020-04-21 09:20:00|6878.03|6878.03|6878.03|6878.03|6880.67|6880.67|6878.03|6878.03|0
1587461100000|2020-04-21 09:25:00|6875.39|6875.39|6861.4|6861.4|6875.39|6875.39|6861.4|6861.4|0
1587461400000|2020-04-21 09:30:00|6869.32|6869.32|6842.94|6842.94|6869.32|6869.32|6840.31|6840.31|0
1587461700000|2020-04-21 09:35:00|6845.58|6845.58|6850.86|6850.86|6864.04|6864.04|6840.31|6840.31|0
1587462000000|2020-04-21 09:40:00|6848.22|6848.22|6853.49|6853.49|6854.9|6854.9|6845.58|6845.58|0
1587462300000|2020-04-21 09:45:00|6856.13|6856.13|6859.07|6859.07|6859.07|6859.07|6842.04|6842.04|0
1587462600000|2020-04-21 09:50:00|6853.8|6853.8|6856.44|6856.44|6856.44|6856.44|6848.52|6848.52|0
1587462900000|2020-04-21 09:55:00|6853.8|6853.8|6864.35|6864.35|6864.35|6864.35|6851.16|6851.16|0
1587463200000|2020-04-21 10:00:00|6856.44|6856.44|6861.89|6861.89|6870.88|6870.88|6856.44|6856.44|0
1587463500000|2020-04-21 10:05:00|6853.98|6853.98|6861.89|6861.89|6864.53|6864.53|6853.98|6853.98|0
1587463800000|2020-04-21 10:10:00|6867.16|6867.16|6874.47|6874.47|6882.99|6882.99|6867.16|6867.16|0
1587464100000|2020-04-21 10:15:00|6879.75|6879.75|6882.38|6882.38|6887.66|6887.66|6874.47|6874.47|0
1587464400000|2020-04-21 10:20:00|6879.75|6879.75|6879.75|6879.75|6885.02|6885.02|6877.11|6877.11|0
1587464700000|2020-04-21 10:25:00|6877.11|6877.11|6874.47|6874.47|6879.75|6879.75|6874.47|6874.47|0
1587465000000|2020-04-21 10:30:00|6871.84|6871.84|6889.07|6889.07|6891.7|6891.7|6871.23|6871.23|0
1587465300000|2020-04-21 10:35:00|6891.7|6891.7|6902.25|6902.25|6904.89|6904.89|6889.07|6889.07|0
1587465600000|2020-04-21 10:40:00|6904.89|6904.89|6924.71|6924.71|6929.99|6929.99|6902.25|6902.25|0
1587465900000|2020-04-21 10:45:00|6927.95|6927.95|6914.77|6914.77|6927.95|6927.95|6914.77|6914.77|0
1587466200000|2020-04-21 10:50:00|6917.4|6917.4|6905.06|6905.06|6918.24|6918.24|6905.06|6905.06|0
1587466500000|2020-04-21 10:55:00|6907.69|6907.69|6915.96|6915.96|6915.96|6915.96|6905.06|6905.06|0
1587466800000|2020-04-21 11:00:00|6916.17|6916.17|6919.41|6919.41|6932.59|6932.59|6916.17|6916.17|0
1587467100000|2020-04-21 11:05:00|6922.04|6922.04|6911.49|6911.49|6922.04|6922.04|6906.22|6906.22|0
1587467400000|2020-04-21 11:10:00|6914.13|6914.13|6924.86|6924.86|6924.86|6924.86|6904.99|6904.99|0
1587467700000|2020-04-21 11:15:00|6919.58|6919.58|6919.58|6919.58|6927.49|6927.49|6916.94|6916.94|0
1587468000000|2020-04-21 11:20:00|6922.22|6922.22|6923.83|6923.83|6927.49|6927.49|6916.94|6916.94|0
1587468300000|2020-04-21 11:25:00|6926.46|6926.46|6910.44|6910.44|6928.9|6928.9|6907.8|6907.8|0
1587468600000|2020-04-21 11:30:00|6913.08|6913.08|6918.35|6918.35|6920.99|6920.99|6913.08|6913.08|0
1587468900000|2020-04-21 11:35:00|6915.71|6915.71|6911.87|6911.87|6915.71|6915.71|6906.6|6906.6|0
1587469200000|2020-04-21 11:40:00|6909.23|6909.23|6904.16|6904.16|6909.43|6909.43|6901.52|6901.52|0
1587469500000|2020-04-21 11:45:00|6906.8|6906.8|6906.8|6906.8|6912.07|6912.07|6904.16|6904.16|0
1587469800000|2020-04-21 11:50:00|6906.62|6906.62|6906.62|6906.62|6906.62|6906.62|6898.71|6898.71|0
1587470100000|2020-04-21 11:55:00|6909.25|6909.25|6897.47|6897.47|6911.89|6911.89|6897.47|6897.47|0
1587470400000|2020-04-21 12:00:00|6894.84|6894.84|6884.29|6884.29|6900.11|6900.11|6884.29|6884.29|0
1587470700000|2020-04-21 12:05:00|6886.93|6886.93|6875.17|6875.17|6886.93|6886.93|6875.17|6875.17|0
1587471000000|2020-04-21 12:10:00|6872.53|6872.53|6854.07|6854.07|6872.53|6872.53|6854.07|6854.07|0
1587471300000|2020-04-21 12:15:00|6851.44|6851.44|6847.59|6847.59|6856.71|6856.71|6847.59|6847.59|0
1587471600000|2020-04-21 12:20:00|6852.87|6852.87|6859.35|6859.35|6859.35|6859.35|6844.96|6844.96|0
1587471900000|2020-04-21 12:25:00|6861.99|6861.99|6857.34|6857.34|6867.26|6867.26|6857.34|6857.34|0
1587472200000|2020-04-21 12:30:00|6854.7|6854.7|6841.52|6841.52|6854.7|6854.7|6838.88|6838.88|0
1587472500000|2020-04-21 12:35:00|6838.88|6838.88|6836.24|6836.24|6841.52|6841.52|6836.24|6836.24|0
1587472800000|2020-04-21 12:40:00|6837.25|6837.25|6833.89|6833.89|6842.52|6842.52|6833.89|6833.89|0
1587473100000|2020-04-21 12:45:00|6828.61|6828.61|6809.35|6809.35|6828.61|6828.61|6806.71|6806.71|0
1587473400000|2020-04-21 12:50:00|6811.99|6811.99|6819.54|6819.54|6822.18|6822.18|6809.35|6809.35|0
1587473700000|2020-04-21 12:55:00|6822.18|6822.18|6800.76|6800.76|6822.18|6822.18|6800.76|6800.76|0
1587474000000|2020-04-21 13:00:00|6798.12|6798.12|6812.77|6812.77|6812.77|6812.77|6798.12|6798.12|0
1587474300000|2020-04-21 13:05:00|6815.41|6815.41|6814.6|6814.6|6817.24|6817.24|6811.97|6811.97|0
1587474600000|2020-04-21 13:10:00|6815.41|6815.41|6812.59|6812.59|6815.41|6815.41|6802.04|6802.04|0
1587474900000|2020-04-21 13:15:00|6809.95|6809.95|6811.99|6811.99|6811.99|6811.99|6806.71|6806.71|0
1587475200000|2020-04-21 13:20:00|6814.62|6814.62|6814.62|6814.62|6819.9|6819.9|6814.62|6814.62|0
1587475500000|2020-04-21 13:25:00|6819.9|6819.9|6809.95|6809.95|6819.9|6819.9|6809.95|6809.95|0
1587475800000|2020-04-21 13:30:00|6812.59|6812.59|6817.86|6817.86|6817.86|6817.86|6807.32|6807.32|0
1587476100000|2020-04-21 13:35:00|6815.23|6815.23|6795.12|6795.12|6815.23|6815.23|6795.12|6795.12|0
1587476400000|2020-04-21 13:40:00|6795.92|6795.92|6821.87|6821.87|6821.87|6821.87|6795.92|6795.92|0
1587476700000|2020-04-21 13:45:00|6827.14|6827.14|6836.77|6836.77|6843.16|6843.16|6827.14|6827.14|0
1587477000000|2020-04-21 13:50:00|6839.41|6839.41|6834.13|6834.13|6839.41|6839.41|6828.86|6828.86|0
1587477300000|2020-04-21 13:55:00|6834.53|6834.53|6857.84|6857.84|6871.63|6871.63|6834.53|6834.53|0
1587477600000|2020-04-21 14:00:00|6860.48|6860.48|6849.21|6849.21|6863.52|6863.52|6842.02|6842.02|0
1587477900000|2020-04-21 14:05:00|6846.57|6846.57|6851.22|6851.22|6851.22|6851.22|6841.3|6841.3|0
1587478200000|2020-04-21 14:10:00|6850.21|6850.21|6824.08|6824.08|6850.21|6850.21|6821.45|6821.45|0
1587478500000|2020-04-21 14:15:00|6818.81|6818.81|6835.06|6835.06|6835.06|6835.06|6818.45|6818.45|0
1587478800000|2020-04-21 14:20:00|6837.69|6837.69|6851.48|6851.48|6854.12|6854.12|6837.69|6837.69|0
1587479100000|2020-04-21 14:25:00|6848.84|6848.84|6867.1|6867.1|6867.1|6867.1|6846.21|6846.21|0
1587479400000|2020-04-21 14:30:00|6864.47|6864.47|6857.95|6857.95|6864.67|6864.67|6852.68|6852.68|0
1587479700000|2020-04-21 14:35:00|6858.96|6858.96|6852.23|6852.23|6860.36|6860.36|6846.95|6846.95|0
1587480000000|2020-04-21 14:40:00|6852.43|6852.43|6861.59|6861.59|6875.58|6875.58|6852.02|6852.02|0
1587480300000|2020-04-21 14:45:00|6864.23|6864.23|6847.59|6847.59|6867.47|6867.47|6847.19|6847.19|0
1587480600000|2020-04-21 14:50:00|6847.39|6847.39|6856.91|6856.91|6859.35|6859.35|6847.39|6847.39|0
1587480900000|2020-04-21 14:55:00|6854.28|6854.28|6851.24|6851.24|6856.71|6856.71|6843.53|6843.53|0
1587481200000|2020-04-21 15:00:00|6848.6|6848.6|6852.24|6852.24|6857.12|6857.12|6848.6|6848.6|0
1587481500000|2020-04-21 15:05:00|6852.04|6852.04|6843.55|6843.55|6856.51|6856.51|6840.92|6840.92|0
1587481800000|2020-04-21 15:10:00|6843.95|6843.95|6835|6835|6850.63|6850.63|6835|6835|0
1587482100000|2020-04-21 15:15:00|6834.4|6834.4|6852.54|6852.54|6852.54|6852.54|6833|6833|0
1587482400000|2020-04-21 15:20:00|6849.9|6849.9|6846.8|6846.8|6858.21|6858.21|6844.62|6844.62|0
1587482700000|2020-04-21 15:25:00|6846.6|6846.6|6834.59|6834.59|6847|6847|6827.13|6827.13|0
1587539700000|2020-04-22 07:15:00|7001.98|7001.98|7024.06|7024.06|7024.06|7024.06|7001.98|7001.98|0
1587540000000|2020-04-22 07:20:00|7018.78|7018.78|7035.18|7035.18|7035.36|7035.36|7018.78|7018.78|0
1587540300000|2020-04-22 07:25:00|7029.91|7029.91|7041.44|7041.44|7054.62|7054.62|7027.27|7027.27|0
1587540600000|2020-04-22 07:30:00|7039.43|7039.43|7031.29|7031.29|7045.51|7045.51|7029.68|7029.68|0
1587540900000|2020-04-22 07:35:00|7028.65|7028.65|6991.96|6991.96|7028.65|7028.65|6986.28|6986.28|0
1587541200000|2020-04-22 07:40:00|6997.23|6997.23|6987.77|6987.77|7016.09|7016.09|6987.37|6987.37|0
1587541500000|2020-04-22 07:45:00|6982.5|6982.5|7008.87|7008.87|7008.87|7008.87|6979.86|6979.86|0
1587541800000|2020-04-22 07:50:00|7010.88|7010.88|7012.98|7012.98|7020.8|7020.8|7007.84|7007.84|0
1587542100000|2020-04-22 07:55:00|7015.61|7015.61|7006.95|7006.95|7018.25|7018.25|7004.31|7004.31|0
1587542400000|2020-04-22 08:00:00|7001.67|7001.67|7007.53|7007.53|7010.97|7010.97|6996.4|6996.4|0
1587542700000|2020-04-22 08:05:00|7010.16|7010.16|7019.51|7019.51|7027.42|7027.42|7003.68|7003.68|0
1587543000000|2020-04-22 08:10:00|7016.87|7016.87|7021.11|7021.11|7021.92|7021.92|7016.87|7016.87|0
1587543300000|2020-04-22 08:15:00|7026.39|7026.39|7015.21|7015.21|7031.66|7031.66|7012.57|7012.57|0
1587543600000|2020-04-22 08:20:00|7017.85|7017.85|7015.3|7015.3|7022.49|7022.49|7014.58|7014.58|0
1587543900000|2020-04-22 08:25:00|7012.67|7012.67|6990.01|6990.01|7015.3|7015.3|6990.01|6990.01|0
1587544200000|2020-04-22 08:30:00|6992.42|6992.42|6989.2|6989.2|6992.42|6992.42|6970.74|6970.74|0
1587544500000|2020-04-22 08:35:00|7002.39|7002.39|7026.93|7026.93|7026.93|7026.93|7002.39|7002.39|0
1587544800000|2020-04-22 08:40:00|7029.56|7029.56|7013.74|7013.74|7029.56|7029.56|7013.74|7013.74|0
1587545100000|2020-04-22 08:45:00|7008.47|7008.47|7008.47|7008.47|7008.47|7008.47|7005.83|7005.83|0
1587545400000|2020-04-22 08:50:00|7007.66|7007.66|7024.56|7024.56|7024.56|7024.56|7007.44|7007.44|0
1587545700000|2020-04-22 08:55:00|7029.84|7029.84|7017.55|7017.55|7034.39|7034.39|7015.93|7015.93|0
1587546000000|2020-04-22 09:00:00|7016.75|7016.75|7005.62|7005.62|7017.15|7017.15|7005.62|7005.62|0
1587546300000|2020-04-22 09:05:00|7006.42|7006.42|7018.35|7018.35|7020.59|7020.59|7005.8|7005.8|0
1587546600000|2020-04-22 09:10:00|7023.63|7023.63|7027.08|7027.08|7034.99|7034.99|7021.22|7021.22|0
1587546900000|2020-04-22 09:15:00|7024.45|7024.45|6996.47|6996.47|7024.45|7024.45|6990.79|6990.79|0
1587547200000|2020-04-22 09:20:00|7001.74|7001.74|7011.26|7011.26|7011.26|7011.26|6997.5|6997.5|0
1587547500000|2020-04-22 09:25:00|7010.86|7010.86|7008.22|7008.22|7010.86|7010.86|7005.18|7005.18|0
1587547800000|2020-04-22 09:30:00|7010.86|7010.86|7008.22|7008.22|7010.86|7010.86|7005.58|7005.58|0
1587548100000|2020-04-22 09:35:00|7010.86|7010.86|7011.97|7011.97|7011.97|7011.97|7005.49|7005.49|0
1587548400000|2020-04-22 09:40:00|7019.88|7019.88|7033.07|7033.07|7033.07|7033.07|7019.88|7019.88|0
1587548700000|2020-04-22 09:45:00|7027.79|7027.79|7010.77|7010.77|7027.79|7027.79|7010.77|7010.77|0
1587549000000|2020-04-22 09:50:00|7018.68|7018.68|7029.17|7029.17|7029.17|7029.17|7010.77|7010.77|0
1587549300000|2020-04-22 09:55:00|7027.37|7027.37|7028.38|7028.38|7031.02|7031.02|7025.75|7025.75|0
1587549600000|2020-04-22 10:00:00|7025.75|7025.75|7028.56|7028.56|7028.56|7028.56|7025.75|7025.75|0
1587549900000|2020-04-22 10:05:00|7027.75|7027.75|7028.96|7028.96|7028.96|7028.96|7023.68|7023.68|0
1587550200000|2020-04-22 10:10:00|7031.6|7031.6|7031.19|7031.19|7043.04|7043.04|7031.19|7031.19|0
1587550500000|2020-04-22 10:15:00|7033.83|7033.83|7023.05|7023.05|7033.83|7033.83|7023.05|7023.05|0
1587550800000|2020-04-22 10:20:00|7023.23|7023.23|7020.71|7020.71|7023.23|7023.23|7015.43|7015.43|0
1587551100000|2020-04-22 10:25:00|7015.43|7015.43|7014.23|7014.23|7015.43|7015.43|7014.23|7014.23|0
1587551400000|2020-04-22 10:30:00|7016.86|7016.86|7028.09|7028.09|7028.49|7028.49|7014.23|7014.23|0
1587551700000|2020-04-22 10:35:00|7028.89|7028.89|7022.5|7022.5|7029.7|7029.7|7019.86|7019.86|0
1587552000000|2020-04-22 10:40:00|7019.86|7019.86|7024.3|7024.3|7024.3|7024.3|7019.86|7019.86|0
1587552300000|2020-04-22 10:45:00|7021.66|7021.66|7058|7058|7058|7058|7021.3|7021.3|0
1587552600000|2020-04-22 10:50:00|7055.36|7055.36|7070.55|7070.55|7073.19|7073.19|7055.36|7055.36|0
1587552900000|2020-04-22 10:55:00|7075.83|7075.83|7077.26|7077.26|7077.26|7077.26|7057.82|7057.82|0
1587553200000|2020-04-22 11:00:00|7090.45|7090.45|7070.63|7070.63|7090.45|7090.45|7070.63|7070.63|0
1587553500000|2020-04-22 11:05:00|7057.44|7057.44|7053.2|7053.2|7057.44|7057.44|7046.72|7046.72|0
1587553800000|2020-04-22 11:10:00|7066.38|7066.38|7084.27|7084.27|7085.07|7085.07|7061.11|7061.11|0
1587554100000|2020-04-22 11:15:00|7078.99|7078.99|7088.34|7088.34|7090.97|7090.97|7075.15|7075.15|0
1587554400000|2020-04-22 11:20:00|7085.7|7085.7|7064.83|7064.83|7088.34|7088.34|7064.83|7064.83|0
1587554700000|2020-04-22 11:25:00|7062.19|7062.19|7041.27|7041.27|7062.19|7062.19|7041.09|7041.09|0
1587555000000|2020-04-22 11:30:00|7035.99|7035.99|7032.15|7032.15|7038.63|7038.63|7029.51|7029.51|0
1587555300000|2020-04-22 11:35:00|7034.79|7034.79|7030.69|7030.69|7034.79|7034.79|7026.25|7026.25|0
1587555600000|2020-04-22 11:40:00|7028.05|7028.05|7030.69|7030.69|7033.32|7033.32|7025.41|7025.41|0
1587555900000|2020-04-22 11:45:00|7028.05|7028.05|7025.64|7025.64|7029.88|7029.88|7021.97|7021.97|0
1587556200000|2020-04-22 11:50:00|7026.84|7026.84|7020.54|7020.54|7028.45|7028.45|7020.54|7020.54|0
1587556500000|2020-04-22 11:55:00|7023.18|7023.18|7060.1|7060.1|7062.73|7062.73|7023.18|7023.18|0
1587556800000|2020-04-22 12:00:00|7061.3|7061.3|7077.52|7077.52|7080.16|7080.16|7061.3|7061.3|0
1587557100000|2020-04-22 12:05:00|7078.73|7078.73|7056.83|7056.83|7078.73|7078.73|7056.43|7056.43|0
1587557400000|2020-04-22 12:10:00|7057.23|7057.23|7060.67|7060.67|7065.54|7065.54|7053.79|7053.79|0
1587557700000|2020-04-22 12:15:00|7063.31|7063.31|7062.32|7062.32|7063.31|7063.31|7060.31|7060.31|0
1587558000000|2020-04-22 12:20:00|7067.59|7067.59|7076.31|7076.31|7076.31|7076.31|7065.36|7065.36|0
1587558300000|2020-04-22 12:25:00|7075.91|7075.91|7092.13|7092.13|7092.13|7092.13|7075.91|7075.91|0
1587558600000|2020-04-22 12:30:00|7091.73|7091.73|7081.18|7081.18|7094.37|7094.37|7081.18|7081.18|0
1587558900000|2020-04-22 12:35:00|7078.54|7078.54|7077.82|7077.82|7078.54|7078.54|7072.87|7072.87|0
1587559200000|2020-04-22 12:40:00|7080.46|7080.46|7080.86|7080.86|7091.41|7091.41|7078.23|7078.23|0
1587559500000|2020-04-22 12:45:00|7080.46|7080.46|7094.05|7094.05|7096.69|7096.69|7080.46|7080.46|0
1587559800000|2020-04-22 12:50:00|7093.65|7093.65|7104.2|7104.2|7106.83|7106.83|7093.65|7093.65|0
1587560100000|2020-04-22 12:55:00|7103.79|7103.79|7098.92|7098.92|7114.74|7114.74|7098.92|7098.92|0
1587560400000|2020-04-22 13:00:00|7101.56|7101.56|7105.28|7105.28|7110.95|7110.95|7099.32|7099.32|0
1587560700000|2020-04-22 13:05:00|7107.91|7107.91|7092.09|7092.09|7108.32|7108.32|7091.69|7091.69|0
1587561000000|2020-04-22 13:10:00|7091.29|7091.29|7089.85|7089.85|7092.49|7092.49|7086.41|7086.41|0
1587561300000|2020-04-22 13:15:00|7087.22|7087.22|7079.71|7079.71|7092.49|7092.49|7074.03|7074.03|0
1587561600000|2020-04-22 13:20:00|7080.11|7080.11|7084.35|7084.35|7092.67|7092.67|7080.11|7080.11|0
1587561900000|2020-04-22 13:25:00|7084.76|7084.76|7081.52|7081.52|7090.21|7090.21|7078.88|7078.88|0
1587562200000|2020-04-22 13:30:00|7086.79|7086.79|7051.53|7051.53|7086.79|7086.79|7050.5|7050.5|0
1587562500000|2020-04-22 13:35:00|7054.17|7054.17|7057.43|7057.43|7057.43|7057.43|7050.33|7050.33|0
1587562800000|2020-04-22 13:40:00|7062.71|7062.71|7054.85|7054.85|7070.62|7070.62|7050.78|7050.78|0
1587563100000|2020-04-22 13:45:00|7053.24|7053.24|7033.35|7033.35|7058.29|7058.29|7033.35|7033.35|0
1587563400000|2020-04-22 13:50:00|7033.75|7033.75|7040.18|7040.18|7041.79|7041.79|7024.41|7024.41|0
1587563700000|2020-04-22 13:55:00|7045.45|7045.45|7030.49|7030.49|7046.41|7046.41|7030.49|7030.49|0
1587564000000|2020-04-22 14:00:00|7032.09|7032.09|7066.42|7066.42|7071.7|7071.7|7032.09|7032.09|0
1587564300000|2020-04-22 14:05:00|7063.78|7063.78|7057.13|7057.13|7063.78|7063.78|7049.22|7049.22|0
1587564600000|2020-04-22 14:10:00|7059.77|7059.77|7062.99|7062.99|7070.31|7070.31|7059.77|7059.77|0
1587564900000|2020-04-22 14:15:00|7065.63|7065.63|7061.87|7061.87|7067.54|7067.54|7061.87|7061.87|0
1587565200000|2020-04-22 14:20:00|7059.23|7059.23|7062.14|7062.14|7063.35|7063.35|7051.32|7051.32|0
1587565500000|2020-04-22 14:25:00|7065.36|7065.36|7069.02|7069.02|7069.02|7069.02|7061.29|7061.29|0
1587565800000|2020-04-22 14:30:00|7066.61|7066.61|7055.43|7055.43|7070.85|7070.85|7052.8|7052.8|0
1587566100000|2020-04-22 14:35:00|7058.07|7058.07|7067.59|7067.59|7069.42|7069.42|7058.07|7058.07|0
1587566400000|2020-04-22 14:40:00|7062.31|7062.31|7055.43|7055.43|7064.15|7064.15|7055.43|7055.43|0
1587566700000|2020-04-22 14:45:00|7058.07|7058.07|7051.77|7051.77|7058.07|7058.07|7050.16|7050.16|0
1587567000000|2020-04-22 14:50:00|7046.5|7046.5|7039.37|7039.37|7047.3|7047.3|7038.57|7038.57|0
1587567300000|2020-04-22 14:55:00|7042.01|7042.01|7037.94|7037.94|7044.65|7044.65|7034.1|7034.1|0
1587567600000|2020-04-22 15:00:00|7040.58|7040.58|7046.83|7046.83|7047.24|7047.24|7035.71|7035.71|0
1587567900000|2020-04-22 15:05:00|7049.47|7049.47|7039.86|7039.86|7055.72|7055.72|7036.86|7036.86|0
1587568200000|2020-04-22 15:10:00|7037.22|7037.22|7057.79|7057.79|7062.61|7062.61|7037.22|7037.22|0
1587568500000|2020-04-22 15:15:00|7057.39|7057.39|7086.17|7086.17|7088.4|7088.4|7057.39|7057.39|0
1587568800000|2020-04-22 15:20:00|7083.53|7083.53|7079.86|7079.86|7088.18|7088.18|7076.02|7076.02|0
1587569100000|2020-04-22 15:25:00|7082.5|7082.5|7090.76|7090.76|7093.76|7093.76|7074.5|7074.5|0
1587626100000|2020-04-23 07:15:00|7057.42|7057.42|7014.68|7014.68|7057.42|7057.42|7014.68|7014.68|0
1587626400000|2020-04-23 07:20:00|7012.04|7012.04|7012.89|7012.89|7022.59|7022.59|7007.62|7007.62|0
1587626700000|2020-04-23 07:25:00|7007.62|7007.62|7040.39|7040.39|7040.39|7040.39|7007.62|7007.62|0
1587627000000|2020-04-23 07:30:00|7039.59|7039.59|7040.17|7040.17|7054.16|7054.16|7026.4|7026.4|0
1587627300000|2020-04-23 07:35:00|7038.56|7038.56|7033.29|7033.29|7038.56|7038.56|7022.74|7022.74|0
1587627600000|2020-04-23 07:40:00|7028.01|7028.01|7029.04|7029.04|7029.04|7029.04|7015.85|7015.85|0
1587627900000|2020-04-23 07:45:00|7021.13|7021.13|7012.95|7012.95|7021.13|7021.13|7012.95|7012.95|0
1587628200000|2020-04-23 07:50:00|7015.58|7015.58|7017.42|7017.42|7020.05|7020.05|7012.14|7012.14|0
1587628500000|2020-04-23 07:55:00|7014.78|7014.78|7002.22|7002.22|7017.42|7017.42|7002.22|7002.22|0
1587628800000|2020-04-23 08:00:00|6999.41|6999.41|7018.76|7018.76|7021.93|7021.93|6999.41|6999.41|0
1587629100000|2020-04-23 08:05:00|7016.12|7016.12|7007.53|7007.53|7016.12|7016.12|7007.53|7007.53|0
1587629400000|2020-04-23 08:10:00|7008.74|7008.74|7012.5|7012.5|7015.71|7015.71|7005.16|7005.16|0
1587629700000|2020-04-23 08:15:00|7015.13|7015.13|7016.74|7016.74|7022.64|7022.64|7014.1|7014.1|0
1587630000000|2020-04-23 08:20:00|7016.56|7016.56|7023.44|7023.44|7024.25|7024.25|7013.92|7013.92|0
1587630300000|2020-04-23 08:25:00|7020.8|7020.8|7009.13|7009.13|7020.8|7020.8|7006.49|7006.49|0
1587630600000|2020-04-23 08:30:00|7003.85|7003.85|7004.88|7004.88|7011.76|7011.76|7003.85|7003.85|0
1587630900000|2020-04-23 08:35:00|7007.52|7007.52|7017.75|7017.75|7018.47|7018.47|7007.52|7007.52|0
1587631200000|2020-04-23 08:40:00|7016.85|7016.85|7019.31|7019.31|7022.75|7022.75|7016.85|7016.85|0
1587631500000|2020-04-23 08:45:00|7016.67|7016.67|7012.37|7012.37|7021.93|7021.93|7012.37|7012.37|0
1587631800000|2020-04-23 08:50:00|7009.74|7009.74|7016.37|7016.37|7016.37|7016.37|7004.69|7004.69|0
1587632100000|2020-04-23 08:55:00|7017.63|7017.63|7011.83|7011.83|7022.31|7022.31|7011.42|7011.42|0
1587632400000|2020-04-23 09:00:00|7011.02|7011.02|7022.38|7022.38|7022.38|7022.38|7011.02|7011.02|0
1587632700000|2020-04-23 09:05:00|7021.57|7021.57|7023.18|7023.18|7023.18|7023.18|7018.13|7018.13|0
1587633000000|2020-04-23 09:10:00|7021.97|7021.97|7045.31|7045.31|7045.31|7045.31|7021.57|7021.57|0
1587633300000|2020-04-23 09:15:00|7046.91|7046.91|7047.32|7047.32|7047.32|7047.32|7044.28|7044.28|0
1587633600000|2020-04-23 09:20:00|7044.68|7044.68|7043.25|7043.25|7044.68|7044.68|7037.97|7037.97|0
1587633900000|2020-04-23 09:25:00|7044.85|7044.85|7039.58|7039.58|7050.13|7050.13|7039.58|7039.58|0
1587634200000|2020-04-23 09:30:00|7036.94|7036.94|7033.17|7033.17|7037.24|7037.24|7031.97|7031.97|0
1587634500000|2020-04-23 09:35:00|7032.77|7032.77|7033.17|7033.17|7034.38|7034.38|7032.77|7032.77|0
1587634800000|2020-04-23 09:40:00|7046.36|7046.36|7048.99|7048.99|7048.99|7048.99|7043.72|7043.72|0
1587635100000|2020-04-23 09:45:00|7047.39|7047.39|7054.05|7054.05|7056.68|7056.68|7043.95|7043.95|0
1587635400000|2020-04-23 09:50:00|7056.68|7056.68|7045.06|7045.06|7056.68|7056.68|7042.43|7042.43|0
1587635700000|2020-04-23 09:55:00|7043.86|7043.86|7045.06|7045.06|7051.14|7051.14|7041.22|7041.22|0
1587636000000|2020-04-23 10:00:00|7042.43|7042.43|7034.92|7034.92|7045.06|7045.06|7034.92|7034.92|0
1587636300000|2020-04-23 10:05:00|7037.95|7037.95|7047.88|7047.88|7047.88|7047.88|7037.95|7037.95|0
1587636600000|2020-04-23 10:10:00|7050.51|7050.51|7044.03|7044.03|7058.42|7058.42|7044.03|7044.03|0
1587636900000|2020-04-23 10:15:00|7045.24|7045.24|7040.77|7040.77|7051.94|7051.94|7036.12|7036.12|0
1587637200000|2020-04-23 10:20:00|7040.37|7040.37|7034.01|7034.01|7041.35|7041.35|7032.39|7032.39|0
1587637500000|2020-04-23 10:25:00|7034.81|7034.81|7036.42|7036.42|7038.25|7038.25|7034.81|7034.81|0
1587637800000|2020-04-23 10:30:00|7033.78|7033.78|7016.53|7016.53|7033.78|7033.78|7011.48|7011.48|0
1587638100000|2020-04-23 10:35:00|7019.16|7019.16|7021.4|7021.4|7021.4|7021.4|7016.12|7016.12|0
1587638400000|2020-04-23 10:40:00|7018.76|7018.76|7026.67|7026.67|7026.67|7026.67|7018.76|7018.76|0
1587638700000|2020-04-23 10:45:00|7024.04|7024.04|7039.62|7039.62|7041.46|7041.46|7024.04|7024.04|0
1587639000000|2020-04-23 10:50:00|7036.99|7036.99|7038.82|7038.82|7042.26|7042.26|7034.35|7034.35|0
1587639300000|2020-04-23 10:55:00|7039|7039|7017.1|7017.1|7039|7039|7017.1|7017.1|0
1587639600000|2020-04-23 11:00:00|7003.91|7003.91|7008.79|7008.79|7024.61|7024.61|7003.91|7003.91|0
1587639900000|2020-04-23 11:05:00|7011.42|7011.42|7031.49|7031.49|7032.7|7032.7|7008.79|7008.79|0
1587640200000|2020-04-23 11:10:00|7036.77|7036.77|7030.86|7030.86|7036.77|7036.77|7028.85|7028.85|0
1587640500000|2020-04-23 11:15:00|7031.26|7031.26|7037.34|7037.34|7042.62|7042.62|7026.79|7026.79|0
1587640800000|2020-04-23 11:20:00|7042.62|7042.62|7057.8|7057.8|7070.99|7070.99|7039.98|7039.98|0
1587641100000|2020-04-23 11:25:00|7057.08|7057.08|7050.42|7050.42|7058.33|7058.33|7045.15|7045.15|0
1587641400000|2020-04-23 11:30:00|7049.7|7049.7|7054.17|7054.17|7054.17|7054.17|7048.9|7048.9|0
1587641700000|2020-04-23 11:35:00|7056.81|7056.81|7055.38|7055.38|7062.89|7062.89|7055.38|7055.38|0
1587642000000|2020-04-23 11:40:00|7052.74|7052.74|7052.74|7052.74|7058.01|7058.01|7047.46|7047.46|0
1587642300000|2020-04-23 11:45:00|7050.1|7050.1|7044.65|7044.65|7051.93|7051.93|7044.65|7044.65|0
1587642600000|2020-04-23 11:50:00|7049.93|7049.93|7035.94|7035.94|7049.93|7049.93|7035.94|7035.94|0
1587642900000|2020-04-23 11:55:00|7033.3|7033.3|7041.69|7041.69|7041.69|7041.69|7031.14|7031.14|0
1587643200000|2020-04-23 12:00:00|7039.05|7039.05|7026.04|7026.04|7039.63|7039.63|7026.04|7026.04|0
1587643500000|2020-04-23 12:05:00|7020.77|7020.77|7032.39|7032.39|7032.39|7032.39|7018.13|7018.13|0
1587643800000|2020-04-23 12:10:00|7035.03|7035.03|7033.82|7033.82|7037.66|7037.66|7032.39|7032.39|0
1587644100000|2020-04-23 12:15:00|7031.18|7031.18|7072.58|7072.58|7072.58|7072.58|7031.18|7031.18|0
1587644400000|2020-04-23 12:20:00|7075.21|7075.21|7080.49|7080.49|7088.4|7088.4|7072.58|7072.58|0
1587644700000|2020-04-23 12:25:00|7080.09|7080.09|7066.9|7066.9|7080.09|7080.09|7066.9|7066.9|0
1587645000000|2020-04-23 12:30:00|7067.7|7067.7|7057.56|7057.56|7068.11|7068.11|7057.56|7057.56|0
1587645300000|2020-04-23 12:35:00|7057.96|7057.96|7064.67|7064.67|7064.67|7064.67|7056.75|7056.75|0
1587645600000|2020-04-23 12:40:00|7059.39|7059.39|7055.55|7055.55|7068.11|7068.11|7054.12|7054.12|0
1587645900000|2020-04-23 12:45:00|7058.19|7058.19|7063.28|7063.28|7063.28|7063.28|7052.91|7052.91|0
1587646200000|2020-04-23 12:50:00|7060.64|7060.64|7060.82|7060.82|7071.37|7071.37|7060.64|7060.64|0
1587646500000|2020-04-23 12:55:00|7061|7061|7063.12|7063.12|7074.88|7074.88|7061|7061|0
1587646800000|2020-04-23 13:00:00|7068.4|7068.4|7057.04|7057.04|7071.03|7071.03|7054.41|7054.41|0
1587647100000|2020-04-23 13:05:00|7059.68|7059.68|7065.04|7065.04|7067.68|7067.68|7051.77|7051.77|0
1587647400000|2020-04-23 13:10:00|7065.44|7065.44|7064.64|7064.64|7066.65|7066.65|7058.56|7058.56|0
1587647700000|2020-04-23 13:15:00|7067.27|7067.27|7069.54|7069.54|7072.32|7072.32|7066.9|7066.9|0
1587648000000|2020-04-23 13:20:00|7074.81|7074.81|7077.45|7077.45|7080.09|7080.09|7072.18|7072.18|0
1587648300000|2020-04-23 13:25:00|7074.81|7074.81|7072.18|7072.18|7077.45|7077.45|7069.54|7069.54|0
1587648600000|2020-04-23 13:30:00|7066.9|7066.9|7076.42|7076.42|7081.69|7081.69|7056.75|7056.75|0
1587648900000|2020-04-23 13:35:00|7081.69|7081.69|7084.33|7084.33|7086.97|7086.97|7079.06|7079.06|0
1587649200000|2020-04-23 13:40:00|7086.97|7086.97|7081.29|7081.29|7086.97|7086.97|7081.29|7081.29|0
1587649500000|2020-04-23 13:45:00|7083.93|7083.93|7070.97|7070.97|7083.93|7083.93|7068.33|7068.33|0
1587649800000|2020-04-23 13:50:00|7068.33|7068.33|7049.87|7049.87|7068.33|7068.33|7049.87|7049.87|0
1587650100000|2020-04-23 13:55:00|7047.23|7047.23|7053.73|7053.73|7053.73|7053.73|7044.6|7044.6|0
1587650400000|2020-04-23 14:00:00|7054.13|7054.13|7054.53|7054.53|7054.53|7054.53|7045.82|7045.82|0
1587650700000|2020-04-23 14:05:00|7057.17|7057.17|7059.78|7059.78|7065.06|7065.06|7040.92|7040.92|0
1587651000000|2020-04-23 14:10:00|7062.42|7062.42|7072.89|7072.89|7072.89|7072.89|7060.5|7060.5|0
1587651300000|2020-04-23 14:15:00|7072.53|7072.53|7074.98|7074.98|7075.16|7075.16|7068.99|7068.99|0
1587651600000|2020-04-23 14:20:00|7075.79|7075.79|7064.43|7064.43|7075.79|7075.79|7064.43|7064.43|0
1587651900000|2020-04-23 14:25:00|7063.63|7063.63|7060.02|7060.02|7066.27|7066.27|7056.12|7056.12|0
1587652200000|2020-04-23 14:30:00|7062.66|7062.66|7067.53|7067.53|7067.53|7067.53|7051.3|7051.3|0
1587652500000|2020-04-23 14:35:00|7067.93|7067.93|7062.38|7062.38|7071.77|7071.77|7061.66|7061.66|0
1587652800000|2020-04-23 14:40:00|7061.98|7061.98|7068.25|7068.25|7070.89|7070.89|7058.54|7058.54|0
1587653100000|2020-04-23 14:45:00|7070.89|7070.89|7068.42|7068.42|7077.54|7077.54|7065.21|7065.21|0
1587653400000|2020-04-23 14:50:00|7065.79|7065.79|7052.61|7052.61|7065.79|7065.79|7044.29|7044.29|0
1587653700000|2020-04-23 14:55:00|7051.17|7051.17|7059.01|7059.01|7066.81|7066.81|7051.17|7051.17|0
1587654000000|2020-04-23 15:00:00|7061.65|7061.65|7057.98|7057.98|7064.46|7064.46|7053.91|7053.91|0
1587654300000|2020-04-23 15:05:00|7052.71|7052.71|7043.15|7043.15|7056.11|7056.11|7038.28|7038.28|0
1587654600000|2020-04-23 15:10:00|7043.55|7043.55|7043.84|7043.84|7051.06|7051.06|7038.23|7038.23|0
1587654900000|2020-04-23 15:15:00|7041.2|7041.2|7056.99|7056.99|7063.47|7063.47|7038.56|7038.56|0
1587655200000|2020-04-23 15:20:00|7054.36|7054.36|7071.84|7071.84|7074.47|7074.47|7054.36|7054.36|0
1587655500000|2020-04-23 15:25:00|7069.2|7069.2|7051.95|7051.95|7081.76|7081.76|7049.31|7049.31|0
1587712500000|2020-04-24 07:15:00|7089.53|7089.53|7052.61|7052.61|7094.8|7094.8|7052.61|7052.61|0
1587712800000|2020-04-24 07:20:00|7060.52|7060.52|7069.29|7069.29|7072.1|7072.1|7057.71|7057.71|0
1587713100000|2020-04-24 07:25:00|7071.92|7071.92|7069.29|7069.29|7085.11|7085.11|7064.01|7064.01|0
1587713400000|2020-04-24 07:30:00|7064.01|7064.01|7069.29|7069.29|7069.46|7069.46|7061.38|7061.38|0
1587713700000|2020-04-24 07:35:00|7068.89|7068.89|7074.56|7074.56|7082.88|7082.88|7068.89|7068.89|0
1587714000000|2020-04-24 07:40:00|7073.36|7073.36|7066.25|7066.25|7077.2|7077.2|7063.61|7063.61|0
1587714300000|2020-04-24 07:45:00|7068.89|7068.89|7088.38|7088.38|7088.78|7088.78|7068.89|7068.89|0
1587714600000|2020-04-24 07:50:00|7091.01|7091.01|7094.68|7094.68|7101.21|7101.21|7091.01|7091.01|0
1587714900000|2020-04-24 07:55:00|7089.4|7089.4|7083.78|7083.78|7092.04|7092.04|7083.78|7083.78|0
1587715200000|2020-04-24 08:00:00|7085.38|7085.38|7067.78|7067.78|7085.38|7085.38|7067.78|7067.78|0
1587715500000|2020-04-24 08:05:00|7065.14|7065.14|7035.73|7035.73|7065.14|7065.14|7035.73|7035.73|0
1587715800000|2020-04-24 08:10:00|7033.09|7033.09|7027.82|7027.82|7035.73|7035.73|7027.82|7027.82|0
1587716100000|2020-04-24 08:15:00|7033.09|7033.09|7022.54|7022.54|7033.09|7033.09|7011.99|7011.99|0
1587716400000|2020-04-24 08:20:00|7019.91|7019.91|7018.7|7018.7|7030.45|7030.45|7017.27|7017.27|0
1587716700000|2020-04-24 08:25:00|7021.34|7021.34|7021.51|7021.51|7024.15|7024.15|7021.34|7021.34|0
1587717000000|2020-04-24 08:30:00|7024.15|7024.15|7037.51|7037.51|7037.51|7037.51|7024.15|7024.15|0
1587717300000|2020-04-24 08:35:00|7034.87|7034.87|7034.65|7034.65|7037.51|7037.51|7026.96|7026.96|0
1587717600000|2020-04-24 08:40:00|7034.25|7034.25|7026.34|7026.34|7034.25|7034.25|7026.34|7026.34|0
1587717900000|2020-04-24 08:45:00|7023.7|7023.7|7021.69|7021.69|7026.34|7026.34|7021.69|7021.69|0
1587718200000|2020-04-24 08:50:00|7022.89|7022.89|7037.51|7037.51|7038.72|7038.72|7019.05|7019.05|0
1587718500000|2020-04-24 08:55:00|7034.87|7034.87|7032.24|7032.24|7040.15|7040.15|7032.24|7032.24|0
1587718800000|2020-04-24 09:00:00|7037.51|7037.51|7040.95|7040.95|7040.95|7040.95|7029.6|7029.6|0
1587719100000|2020-04-24 09:05:00|7043.59|7043.59|7049.04|7049.04|7054.54|7054.54|7040.95|7040.95|0
1587719400000|2020-04-24 09:10:00|7059.59|7059.59|7065.27|7065.27|7065.67|7065.67|7054.31|7054.31|0
1587719700000|2020-04-24 09:15:00|7067.9|7067.9|7063.03|7063.03|7068.3|7068.3|7063.03|7063.03|0
1587720000000|2020-04-24 09:20:00|7060.39|7060.39|7062.63|7062.63|7065.27|7065.27|7054.72|7054.72|0
1587720300000|2020-04-24 09:25:00|7063.03|7063.03|7059.99|7059.99|7073.18|7073.18|7059.99|7059.99|0
1587720600000|2020-04-24 09:30:00|7057.35|7057.35|7062.63|7062.63|7065.67|7065.67|7057.35|7057.35|0
1587720900000|2020-04-24 09:35:00|7065.27|7065.27|7065.27|7065.27|7067.9|7067.9|7064.46|7064.46|0
1587721200000|2020-04-24 09:40:00|7064.86|7064.86|7069.74|7069.74|7075.01|7075.01|7062.23|7062.23|0
1587721500000|2020-04-24 09:45:00|7068.53|7068.53|7068.53|7068.53|7071.57|7071.57|7065.89|7065.89|0
1587721800000|2020-04-24 09:50:00|7073.81|7073.81|7073.81|7073.81|7074.21|7074.21|7073|7073|0
1587722100000|2020-04-24 09:55:00|7071.17|7071.17|7063.26|7063.26|7071.17|7071.17|7063.26|7063.26|0
1587722400000|2020-04-24 10:00:00|7062.45|7062.45|7055.4|7055.4|7063.26|7063.26|7051.15|7051.15|0
1587722700000|2020-04-24 10:05:00|7054.99|7054.99|7057.23|7057.23|7057.23|7057.23|7051.55|7051.55|0
1587723000000|2020-04-24 10:10:00|7059.87|7059.87|7056.04|7056.04|7060.47|7060.47|7054.59|7054.59|0
1587723300000|2020-04-24 10:15:00|7061.32|7061.32|7070.21|7070.21|7070.21|7070.21|7061.32|7061.32|0
1587723600000|2020-04-24 10:20:00|7071.01|7071.01|7065.74|7065.74|7071.01|7071.01|7065.74|7065.74|0
1587723900000|2020-04-24 10:25:00|7065.34|7065.34|7070.21|7070.21|7072.85|7072.85|7064.94|7064.94|0
1587724200000|2020-04-24 10:30:00|7075.48|7075.48|7075.48|7075.48|7075.48|7075.48|7075.48|7075.48|0
1587724500000|2020-04-24 10:35:00|7078.12|7078.12|7078.12|7078.12|7080.76|7080.76|7078.12|7078.12|0
1587724800000|2020-04-24 10:40:00|7075.48|7075.48|7075.48|7075.48|7080.76|7080.76|7075.48|7075.48|0
1587725100000|2020-04-24 10:45:00|7074.68|7074.68|7078.47|7078.47|7082.59|7082.59|7073.2|7073.2|0
1587725400000|2020-04-24 10:50:00|7081.11|7081.11|7073.2|7073.2|7081.11|7081.11|7073.2|7073.2|0
1587725700000|2020-04-24 10:55:00|7075.84|7075.84|7085.72|7085.72|7086.92|7086.92|7075.84|7075.84|0
1587726000000|2020-04-24 11:00:00|7112.09|7112.09|7091.36|7091.36|7112.09|7112.09|7088.35|7088.35|0
1587726300000|2020-04-24 11:05:00|7096.63|7096.63|7101.91|7101.91|7104.54|7104.54|7096.63|7096.63|0
1587726600000|2020-04-24 11:10:00|7096.63|7096.63|7101.91|7101.91|7104.54|7104.54|7096.63|7096.63|0
1587726900000|2020-04-24 11:15:00|7096.63|7096.63|7082.24|7082.24|7099.27|7099.27|7079.6|7079.6|0
1587727200000|2020-04-24 11:20:00|7079.6|7079.6|7074.33|7074.33|7082.24|7082.24|7069.05|7069.05|0
1587727500000|2020-04-24 11:25:00|7079.6|7079.6|7082.24|7082.24|7082.24|7082.24|7079.6|7079.6|0
1587727800000|2020-04-24 11:30:00|7079.6|7079.6|7073.35|7073.35|7082.24|7082.24|7073.35|7073.35|0
1587728100000|2020-04-24 11:35:00|7073.75|7073.75|7076.39|7076.39|7079.03|7079.03|7073.75|7073.75|0
1587728400000|2020-04-24 11:40:00|7074.77|7074.77|7071.41|7071.41|7074.77|7074.77|7071.41|7071.41|0
1587728700000|2020-04-24 11:45:00|7066.14|7066.14|7062.7|7062.7|7066.54|7066.54|7062.7|7062.7|0
1587729000000|2020-04-24 11:50:00|7060.06|7060.06|7057.42|7057.42|7060.06|7060.06|7052.15|7052.15|0
1587729300000|2020-04-24 11:55:00|7060.06|7060.06|7063.5|7063.5|7063.5|7063.5|7055.59|7055.59|0
1587729600000|2020-04-24 12:00:00|7068.77|7068.77|7058.23|7058.23|7071.41|7071.41|7058.23|7058.23|0
1587729900000|2020-04-24 12:05:00|7060.86|7060.86|7055.59|7055.59|7063.5|7063.5|7055.59|7055.59|0
1587730200000|2020-04-24 12:10:00|7052.95|7052.95|7054.56|7054.56|7057.2|7057.2|7052.15|7052.15|0
1587730500000|2020-04-24 12:15:00|7055.36|7055.36|7053.53|7053.53|7057.37|7057.37|7050.89|7050.89|0
1587730800000|2020-04-24 12:20:00|7055.54|7055.54|7060.01|7060.01|7066.09|7066.09|7055.54|7055.54|0
1587731100000|2020-04-24 12:25:00|7062.65|7062.65|7060.01|7060.01|7065.28|7065.28|7060.01|7060.01|0
1587731400000|2020-04-24 12:30:00|7057.37|7057.37|7062.65|7062.65|7062.65|7062.65|7057.37|7057.37|0
1587731700000|2020-04-24 12:35:00|7060.01|7060.01|7072.39|7072.39|7072.39|7072.39|7053.93|7053.93|0
1587732000000|2020-04-24 12:40:00|7082.94|7082.94|7094.69|7094.69|7099.97|7099.97|7082.94|7082.94|0
1587732300000|2020-04-24 12:45:00|7095.1|7095.1|7102.2|7102.2|7105.64|7105.64|7095.1|7095.1|0
1587732600000|2020-04-24 12:50:00|7099.57|7099.57|7097.39|7097.39|7100.65|7100.65|7096.93|7096.93|0
1587732900000|2020-04-24 12:55:00|7086.84|7086.84|7081.16|7081.16|7086.84|7086.84|7081.16|7081.16|0
1587733200000|2020-04-24 13:00:00|7080.76|7080.76|7081.16|7081.16|7081.16|7081.16|7076.92|7076.92|0
1587733500000|2020-04-24 13:05:00|7078.52|7078.52|7067.17|7067.17|7081.16|7081.16|7067.17|7067.17|0
1587733800000|2020-04-24 13:10:00|7067.57|7067.57|7059.98|7059.98|7067.57|7067.57|7059.18|7059.18|0
1587734100000|2020-04-24 13:15:00|7062.62|7062.62|7065.66|7065.66|7067.89|7067.89|7059.98|7059.98|0
1587734400000|2020-04-24 13:20:00|7065.25|7065.25|7065.88|7065.88|7071.96|7071.96|7064.85|7064.85|0
1587734700000|2020-04-24 13:25:00|7071.16|7071.16|7077.23|7077.23|7077.23|7077.23|7071.16|7071.16|0
1587735000000|2020-04-24 13:30:00|7077.64|7077.64|7076.43|7076.43|7088.19|7088.19|7074.02|7074.02|0
1587735300000|2020-04-24 13:35:00|7073.79|7073.79|7064.76|7064.76|7073.97|7073.97|7059.48|7059.48|0
1587735600000|2020-04-24 13:40:00|7062.12|7062.12|7054.91|7054.91|7062.12|7062.12|7054.41|7054.41|0
1587735900000|2020-04-24 13:45:00|7054.1|7054.1|7040.92|7040.92|7054.5|7054.5|7033.41|7033.41|0
1587736200000|2020-04-24 13:50:00|7043.55|7043.55|7025.31|7025.31|7043.55|7043.55|7024.91|7024.91|0
1587736500000|2020-04-24 13:55:00|7022.68|7022.68|7024.77|7024.77|7030.59|7030.59|7020.04|7020.04|0
1587736800000|2020-04-24 14:00:00|7030.05|7030.05|7035.72|7035.72|7039.57|7039.57|7027.41|7027.41|0
1587737100000|2020-04-24 14:05:00|7041|7041|7025.98|7025.98|7044.44|7044.44|7025.98|7025.98|0
1587737400000|2020-04-24 14:10:00|7028.62|7028.62|7022.14|7022.14|7031.25|7031.25|7019.5|7019.5|0
1587737700000|2020-04-24 14:15:00|7024.77|7024.77|7032.69|7032.69|7035.72|7035.72|7024.77|7024.77|0
1587738000000|2020-04-24 14:20:00|7027.41|7027.41|7006.31|7006.31|7027.41|7027.41|7006.31|7006.31|0
1587738300000|2020-04-24 14:25:00|7003.68|7003.68|6990.89|6990.89|7006.72|7006.72|6990.49|6990.49|0
1587738600000|2020-04-24 14:30:00|6988.25|6988.25|7013.51|7013.51|7015.43|7015.43|6985.62|6985.62|0
1587738900000|2020-04-24 14:35:00|7016.15|7016.15|7001.13|7001.13|7021.43|7021.43|6990.58|6990.58|0
1587739200000|2020-04-24 14:40:00|6998.49|6998.49|6982.09|6982.09|6998.49|6998.49|6978.65|6978.65|0
1587739500000|2020-04-24 14:45:00|6984.73|6984.73|6982.94|6982.94|6992.64|6992.64|6982.94|6982.94|0
1587739800000|2020-04-24 14:50:00|6982.58|6982.58|6982.04|6982.04|6987.31|6987.31|6977.71|6977.71|0
1587740100000|2020-04-24 14:55:00|6979.4|6979.4|6960.58|6960.58|6979.4|6979.4|6960.58|6960.58|0
1587740400000|2020-04-24 15:00:00|6965.86|6965.86|6970.19|6970.19|6982.83|6982.83|6963.22|6963.22|0
1587740700000|2020-04-24 15:05:00|6967.55|6967.55|6965.28|6965.28|6970.55|6970.55|6962.28|6962.28|0
1587741000000|2020-04-24 15:10:00|6966.08|6966.08|6958.57|6958.57|6966.08|6966.08|6950.66|6950.66|0
1587741300000|2020-04-24 15:15:00|6957.37|6957.37|6973.59|6973.59|6973.59|6973.59|6957.37|6957.37|0
1587741600000|2020-04-24 15:20:00|6973.19|6973.19|6972.79|6972.79|6976.23|6976.23|6970.15|6970.15|0
1587741900000|2020-04-24 15:25:00|6973.19|6973.19|6960.85|6960.85|6973.99|6973.99|6960.85|6960.85|0
1587971700000|2020-04-27 07:15:00|6994.55|6994.55|6969.21|6969.21|6994.96|6994.96|6969.21|6969.21|0
1587972000000|2020-04-27 07:20:00|6971.85|6971.85|6983.09|6983.09|6985.61|6985.61|6971.85|6971.85|0
1587972300000|2020-04-27 07:25:00|6988.36|6988.36|6973.57|6973.57|6988.76|6988.76|6972.94|6972.94|0
1587972600000|2020-04-27 07:30:00|6978.84|6978.84|6973.16|6973.16|6983.49|6983.49|6972.94|6972.94|0
1587972900000|2020-04-27 07:35:00|6972.36|6972.36|6954.83|6954.83|6972.36|6972.36|6953.75|6953.75|0
1587973200000|2020-04-27 07:40:00|6952.2|6952.2|6942.68|6942.68|6952.2|6952.2|6942.68|6942.68|0
1587973500000|2020-04-27 07:45:00|6947.95|6947.95|6965.38|6965.38|6966.59|6966.59|6947.95|6947.95|0
1587973800000|2020-04-27 07:50:00|6962.75|6962.75|6960.11|6960.11|6965.38|6965.38|6954.83|6954.83|0
1587974100000|2020-04-27 07:55:00|6960.91|6960.91|6962.75|6962.75|6962.75|6962.75|6957.47|6957.47|0
1587974400000|2020-04-27 08:00:00|6965.38|6965.38|6966.81|6966.81|6975.93|6975.93|6962.75|6962.75|0
1587974700000|2020-04-27 08:05:00|6964.18|6964.18|6953.23|6953.23|6964.18|6964.18|6950.59|6950.59|0
1587975000000|2020-04-27 08:10:00|6950.59|6950.59|6942.68|6942.68|6956.27|6956.27|6942.68|6942.68|0
1587975300000|2020-04-27 08:15:00|6943.08|6943.08|6916|6916|6943.08|6943.08|6915.1|6915.1|0
1587975600000|2020-04-27 08:20:00|6910.73|6910.73|6913.39|6913.39|6913.39|6913.39|6905.48|6905.48|0
1587975900000|2020-04-27 08:25:00|6910.75|6910.75|6908.11|6908.11|6910.75|6910.75|6905.48|6905.48|0
1587976200000|2020-04-27 08:30:00|6913.39|6913.39|6917.76|6917.76|6918.66|6918.66|6913.39|6913.39|0
1587976500000|2020-04-27 08:35:00|6923.04|6923.04|6936.4|6936.4|6944.32|6944.32|6923.04|6923.04|0
1587976800000|2020-04-27 08:40:00|6933.77|6933.77|6941.68|6941.68|6944.32|6944.32|6931.13|6931.13|0
1587977100000|2020-04-27 08:45:00|6939.04|6939.04|6948.18|6948.18|6948.18|6948.18|6938.04|6938.04|0
1587977400000|2020-04-27 08:50:00|6945.55|6945.55|6953.46|6953.46|6953.46|6953.46|6945.55|6945.55|0
1587977700000|2020-04-27 08:55:00|6953.06|6953.06|6966.22|6966.22|6966.22|6966.22|6953.06|6953.06|0
1587978000000|2020-04-27 09:00:00|6963.58|6963.58|6961.97|6961.97|6968.85|6968.85|6955.49|6955.49|0
1587978300000|2020-04-27 09:05:00|6964.61|6964.61|6987.94|6987.94|6987.94|6987.94|6964.61|6964.61|0
1587978600000|2020-04-27 09:10:00|6990.58|6990.58|6982.67|6982.67|6998.49|6998.49|6982.67|6982.67|0
1587978900000|2020-04-27 09:15:00|6985.31|6985.31|6964.21|6964.21|6987.94|6987.94|6961.57|6961.57|0
1587979200000|2020-04-27 09:20:00|6961.57|6961.57|6958.93|6958.93|6961.57|6961.57|6956.3|6956.3|0
1587979500000|2020-04-27 09:25:00|6956.3|6956.3|6951.25|6951.25|6956.3|6956.3|6951.25|6951.25|0
1587979800000|2020-04-27 09:30:00|6953.88|6953.88|6935.02|6935.02|6953.88|6953.88|6934.02|6934.02|0
1587980100000|2020-04-27 09:35:00|6937.66|6937.66|6930.35|6930.35|6939.67|6939.67|6930.35|6930.35|0
1587980400000|2020-04-27 09:40:00|6925.08|6925.08|6936.66|6936.66|6937.46|6937.46|6925.08|6925.08|0
1587980700000|2020-04-27 09:45:00|6934.02|6934.02|6939.07|6939.07|6939.07|6939.07|6926.11|6926.11|0
1587981000000|2020-04-27 09:50:00|6939.27|6939.27|6935.4|6935.4|6947.58|6947.58|6933.39|6933.39|0
1587981300000|2020-04-27 09:55:00|6932.76|6932.76|6932.82|6932.82|6936.72|6936.72|6930.19|6930.19|0
1587981600000|2020-04-27 10:00:00|6931.74|6931.74|6929.74|6929.74|6934.38|6934.38|6927.7|6927.7|0
1587981900000|2020-04-27 10:05:00|6927.1|6927.1|6916.72|6916.72|6929.91|6929.91|6916.72|6916.72|0
1587982200000|2020-04-27 10:10:00|6914.09|6914.09|6917.99|6917.99|6917.99|6917.99|6912.71|6912.71|0
1587982500000|2020-04-27 10:15:00|6917.09|6917.09|6916.72|6916.72|6917.09|6917.09|6914.45|6914.45|0
1587982800000|2020-04-27 10:20:00|6915.1|6915.1|6909.32|6909.32|6916|6916|6909.32|6909.32|0
1587983100000|2020-04-27 10:25:00|6911.96|6911.96|6909.32|6909.32|6917.24|6917.24|6909.32|6909.32|0
1587983400000|2020-04-27 10:30:00|6910.76|6910.76|6925.29|6925.29|6927.93|6927.93|6910.76|6910.76|0
1587983700000|2020-04-27 10:35:00|6924.75|6924.75|6925.7|6925.7|6925.7|6925.7|6921.92|6921.92|0
1587984000000|2020-04-27 10:40:00|6928.33|6928.33|6933.41|6933.41|6933.61|6933.61|6928.33|6928.33|0
1587984300000|2020-04-27 10:45:00|6936.04|6936.04|6932|6932|6938.68|6938.68|6931.4|6931.4|0
1587984600000|2020-04-27 10:50:00|6932.6|6932.6|6931.8|6931.8|6932.6|6932.6|6929.56|6929.56|0
1587984900000|2020-04-27 10:55:00|6929.16|6929.16|6918.77|6918.77|6929.16|6929.16|6917.89|6917.89|0
1587985200000|2020-04-27 11:00:00|6916.76|6916.76|6920.3|6920.3|6935.22|6935.22|6915.45|6915.45|0
1587985500000|2020-04-27 11:05:00|6925.57|6925.57|6914.44|6914.44|6925.57|6925.57|6914.44|6914.44|0
1587985800000|2020-04-27 11:10:00|6917.08|6917.08|6930.87|6930.87|6930.87|6930.87|6916.88|6916.88|0
1587986100000|2020-04-27 11:15:00|6933.51|6933.51|6936.14|6936.14|6936.14|6936.14|6933.51|6933.51|0
1587986400000|2020-04-27 11:20:00|6933.51|6933.51|6933.51|6933.51|6933.51|6933.51|6933.51|6933.51|0
1587986700000|2020-04-27 11:25:00|6930.87|6930.87|6932.28|6932.28|6932.28|6932.28|6925.6|6925.6|0
1587987000000|2020-04-27 11:30:00|6929.94|6929.94|6933.59|6933.59|6934.96|6934.96|6929.94|6929.94|0
1587987300000|2020-04-27 11:35:00|6933.41|6933.41|6918.94|6918.94|6933.41|6933.41|6908.39|6908.39|0
1587987600000|2020-04-27 11:40:00|6916.3|6916.3|6926.85|6926.85|6926.85|6926.85|6916.3|6916.3|0
1587987900000|2020-04-27 11:45:00|6929.49|6929.49|6924.21|6924.21|6929.49|6929.49|6924.21|6924.21|0
1587988200000|2020-04-27 11:50:00|6921.58|6921.58|6921.58|6921.58|6924.21|6924.21|6918.94|6918.94|0
1587988500000|2020-04-27 11:55:00|6924.21|6924.21|6918.56|6918.56|6924.21|6924.21|6915.93|6915.93|0
1587988800000|2020-04-27 12:00:00|6917.96|6917.96|6910.88|6910.88|6917.96|6917.96|6910.88|6910.88|0
1587989100000|2020-04-27 12:05:00|6911.68|6911.68|6910.07|6910.07|6914.32|6914.32|6910.07|6910.07|0
1587989400000|2020-04-27 12:10:00|6907.44|6907.44|6899.12|6899.12|6908.44|6908.44|6899.12|6899.12|0
1587989700000|2020-04-27 12:15:00|6901.76|6901.76|6903.82|6903.82|6903.82|6903.82|6894.48|6894.48|0
1587990000000|2020-04-27 12:20:00|6904.02|6904.02|6917.21|6917.21|6923.08|6923.08|6901.38|6901.38|0
1587990300000|2020-04-27 12:25:00|6914.57|6914.57|6917.81|6917.81|6920.45|6920.45|6909.92|6909.92|0
1587990600000|2020-04-27 12:30:00|6918.81|6918.81|6919.82|6919.82|6925.09|6925.09|6918.81|6918.81|0
1587990900000|2020-04-27 12:35:00|6911.91|6911.91|6898.21|6898.21|6911.91|6911.91|6896.8|6896.8|0
1587991200000|2020-04-27 12:40:00|6895.57|6895.57|6896.57|6896.57|6898.61|6898.61|6892.93|6892.93|0
1587991500000|2020-04-27 12:45:00|6899.21|6899.21|6906.09|6906.09|6906.09|6906.09|6899.21|6899.21|0
1587991800000|2020-04-27 12:50:00|6905.73|6905.73|6903.1|6903.1|6905.73|6905.73|6900.46|6900.46|0
1587992100000|2020-04-27 12:55:00|6900.46|6900.46|6898.45|6898.45|6900.46|6900.46|6898.05|6898.05|0
1587992400000|2020-04-27 13:00:00|6901.09|6901.09|6898.09|6898.09|6901.09|6901.09|6898.09|6898.09|0
1587992700000|2020-04-27 13:05:00|6895.45|6895.45|6888.55|6888.55|6895.45|6895.45|6888.55|6888.55|0
1587993000000|2020-04-27 13:10:00|6891.18|6891.18|6892.19|6892.19|6894.82|6894.82|6889.55|6889.55|0
1587993300000|2020-04-27 13:15:00|6886.91|6886.91|6879.83|6879.83|6886.91|6886.91|6879.83|6879.83|0
1587993600000|2020-04-27 13:20:00|6880.83|6880.83|6878.36|6878.36|6882.84|6882.84|6878.36|6878.36|0
1587993900000|2020-04-27 13:25:00|6875.72|6875.72|6873.28|6873.28|6878.36|6878.36|6872.68|6872.68|0
1587994200000|2020-04-27 13:30:00|6870.65|6870.65|6875.92|6875.92|6878.56|6878.56|6870.65|6870.65|0
1587994500000|2020-04-27 13:35:00|6873.28|6873.28|6886.47|6886.47|6886.47|6886.47|6873.28|6873.28|0
1587994800000|2020-04-27 13:40:00|6889.11|6889.11|6872.91|6872.91|6889.11|6889.11|6872.91|6872.91|0
1587995100000|2020-04-27 13:45:00|6870.27|6870.27|6863.54|6863.54|6876.72|6876.72|6863.54|6863.54|0
1587995400000|2020-04-27 13:50:00|6860.9|6860.9|6868.81|6868.81|6868.81|6868.81|6860.9|6860.9|0
1587995700000|2020-04-27 13:55:00|6871.45|6871.45|6866.15|6866.15|6874.06|6874.06|6866.15|6866.15|0
1587996000000|2020-04-27 14:00:00|6868.79|6868.79|6888.68|6888.68|6893.95|6893.95|6868.79|6868.79|0
1587996300000|2020-04-27 14:05:00|6886.04|6886.04|6878.13|6878.13|6886.04|6886.04|6878.13|6878.13|0
1587996600000|2020-04-27 14:10:00|6880.77|6880.77|6888.68|6888.68|6891.72|6891.72|6878.13|6878.13|0
1587996900000|2020-04-27 14:15:00|6889.08|6889.08|6883|6883|6889.08|6889.08|6883|6883|0
1587997200000|2020-04-27 14:20:00|6885.64|6885.64|6867.18|6867.18|6885.64|6885.64|6866.58|6866.58|0
1587997500000|2020-04-27 14:25:00|6864.54|6864.54|6861.29|6861.29|6867.78|6867.78|6860.49|6860.49|0
1587997800000|2020-04-27 14:30:00|6863.93|6863.93|6867.59|6867.59|6878.14|6878.14|6863.52|6863.52|0
1587998100000|2020-04-27 14:35:00|6864.96|6864.96|6861.92|6861.92|6865.56|6865.56|6860.28|6860.28|0
1587998400000|2020-04-27 14:40:00|6864.55|6864.55|6861.72|6861.72|6864.55|6864.55|6859.28|6859.28|0
1587998700000|2020-04-27 14:45:00|6859.08|6859.08|6859.22|6859.22|6861.85|6861.85|6853.81|6853.81|0
1587999000000|2020-04-27 14:50:00|6858.62|6858.62|6856.02|6856.02|6861.29|6861.29|6856.02|6856.02|0
1587999300000|2020-04-27 14:55:00|6858.66|6858.66|6855.82|6855.82|6864.73|6864.73|6850.54|6850.54|0
1587999600000|2020-04-27 15:00:00|6858.46|6858.46|6845.27|6845.27|6858.46|6858.46|6845.27|6845.27|0
1587999900000|2020-04-27 15:05:00|6844.67|6844.67|6859.49|6859.49|6861.29|6861.29|6842.03|6842.03|0
1588000200000|2020-04-27 15:10:00|6856.85|6856.85|6850.5|6850.5|6856.85|6856.85|6849.36|6849.36|0
1588000500000|2020-04-27 15:15:00|6851.3|6851.3|6852.37|6852.37|6852.78|6852.78|6847.5|6847.5|0
1588000800000|2020-04-27 15:20:00|6852.57|6852.57|6853.65|6853.65|6857.85|6857.85|6843.4|6843.4|0
1588001100000|2020-04-27 15:25:00|6856.28|6856.28|6867.02|6867.02|6871.89|6871.89|6855.28|6855.28|0
1588058100000|2020-04-28 07:15:00|6871.56|6871.56|6879.07|6879.07|6879.07|6879.07|6864.68|6864.68|0
1588058400000|2020-04-28 07:20:00|6876.43|6876.43|6878.04|6878.04|6878.04|6878.04|6871.16|6871.16|0
1588058700000|2020-04-28 07:25:00|6880.68|6880.68|6867.49|6867.49|6880.68|6880.68|6867.49|6867.49|0
1588059000000|2020-04-28 07:30:00|6864.85|6864.85|6870.13|6870.13|6870.13|6870.13|6859.58|6859.58|0
1588059300000|2020-04-28 07:35:00|6878.04|6878.04|6899.14|6899.14|6899.14|6899.14|6875.4|6875.4|0
1588059600000|2020-04-28 07:40:00|6904.41|6904.41|6940.71|6940.71|6943.34|6943.34|6904.41|6904.41|0
1588059900000|2020-04-28 07:45:00|6945.98|6945.98|6935.43|6935.43|6945.98|6945.98|6935.43|6935.43|0
1588060200000|2020-04-28 07:50:00|6940.71|6940.71|6934.6|6934.6|6940.71|6940.71|6926.69|6926.69|0
1588060500000|2020-04-28 07:55:00|6929.33|6929.33|6926.69|6926.69|6931.97|6931.97|6926.69|6926.69|0
1588060800000|2020-04-28 08:00:00|6931.97|6931.97|6922.45|6922.45|6935.63|6935.63|6919.81|6919.81|0
1588061100000|2020-04-28 08:05:00|6925.08|6925.08|6908.06|6908.06|6925.08|6925.08|6907.45|6907.45|0
1588061400000|2020-04-28 08:10:00|6905.42|6905.42|6912.2|6912.2|6920.11|6920.11|6905.42|6905.42|0
1588061700000|2020-04-28 08:15:00|6914.83|6914.83|6917.37|6917.37|6917.47|6917.47|6913.32|6913.32|0
1588062000000|2020-04-28 08:20:00|6920|6920|6944.32|6944.32|6944.32|6944.32|6920|6920|0
1588062300000|2020-04-28 08:25:00|6941.68|6941.68|6927.06|6927.06|6942.88|6942.88|6927.06|6927.06|0
1588062600000|2020-04-28 08:30:00|6924.42|6924.42|6913.63|6913.63|6924.42|6924.42|6913.63|6913.63|0
1588062900000|2020-04-28 08:35:00|6913.83|6913.83|6934.38|6934.38|6934.38|6934.38|6913.83|6913.83|0
1588063200000|2020-04-28 08:40:00|6936.36|6936.36|6933.54|6933.54|6936.36|6936.36|6928.27|6928.27|0
1588063500000|2020-04-28 08:45:00|6936.18|6936.18|6925|6925|6940.82|6940.82|6925|6925|0
1588063800000|2020-04-28 08:50:00|6921.79|6921.79|6920.6|6920.6|6924.02|6924.02|6918.97|6918.97|0
1588064100000|2020-04-28 08:55:00|6921.32|6921.32|6936.38|6936.38|6936.92|6936.92|6921.32|6921.32|0
1588064400000|2020-04-28 09:00:00|6933.74|6933.74|6949.74|6949.74|6949.74|6949.74|6932.31|6932.31|0
1588064700000|2020-04-28 09:05:00|6950.54|6950.54|6953.76|6953.76|6956.8|6956.8|6950.54|6950.54|0
1588065000000|2020-04-28 09:10:00|6951.12|6951.12|6953.18|6953.18|6954.56|6954.56|6950.54|6950.54|0
1588065300000|2020-04-28 09:15:00|6958.45|6958.45|6972.44|6972.44|6975.08|6975.08|6958.45|6958.45|0
1588065600000|2020-04-28 09:20:00|6977.72|6977.72|6991.71|6991.71|6994.35|6994.35|6977.72|6977.72|0
1588065900000|2020-04-28 09:25:00|6992.91|6992.91|6999.22|6999.22|7006.1|7006.1|6992.91|6992.91|0
1588066200000|2020-04-28 09:30:00|7000.42|7000.42|7003.06|7003.06|7005.7|7005.7|6992.51|6992.51|0
1588066500000|2020-04-28 09:35:00|7001.45|7001.45|7008.74|7008.74|7008.74|7008.74|7001.45|7001.45|0
1588066800000|2020-04-28 09:40:00|7006.1|7006.1|7003.86|7003.86|7006.1|7006.1|7001.23|7001.23|0
1588067100000|2020-04-28 09:45:00|7006.5|7006.5|7006.9|7006.9|7006.9|7006.9|7003.86|7003.86|0
1588067400000|2020-04-28 09:50:00|7020.09|7020.09|7024.96|7024.96|7032.87|7032.87|7020.09|7020.09|0
1588067700000|2020-04-28 09:55:00|7022.33|7022.33|7032.52|7032.52|7035.16|7035.16|7022.33|7022.33|0
1588068000000|2020-04-28 10:00:00|7035.34|7035.34|7032.55|7032.55|7039.66|7039.66|7023.43|7023.43|0
1588068300000|2020-04-28 10:05:00|7030.54|7030.54|7051.01|7051.01|7051.01|7051.01|7030.54|7030.54|0
1588068600000|2020-04-28 10:10:00|7048.37|7048.37|7041.49|7041.49|7053.65|7053.65|7041.09|7041.09|0
1588068900000|2020-04-28 10:15:00|7043.1|7043.1|7042.52|7042.52|7045.96|7045.96|7042.52|7042.52|0
1588069200000|2020-04-28 10:20:00|7042.12|7042.12|7035.41|7035.41|7045.96|7045.96|7032.77|7032.77|0
1588069500000|2020-04-28 10:25:00|7040.69|7040.69|7038.45|7038.45|7040.69|7040.69|7035.41|7035.41|0
1588069800000|2020-04-28 10:30:00|7041.09|7041.09|7040.7|7040.7|7042.17|7042.17|7040.16|7040.16|0
1588070100000|2020-04-28 10:35:00|7041.5|7041.5|7038.87|7038.87|7041.5|7041.5|7038.87|7038.87|0
1588070400000|2020-04-28 10:40:00|7041.5|7041.5|7056.7|7056.7|7056.7|7056.7|7041.5|7041.5|0
1588070700000|2020-04-28 10:45:00|7061.97|7061.97|7065.01|7065.01|7070.29|7070.29|7061.97|7061.97|0
1588071000000|2020-04-28 10:50:00|7064.21|7064.21|7062.2|7062.2|7064.21|7064.21|7056.92|7056.92|0
1588071300000|2020-04-28 10:55:00|7059.56|7059.56|7065.25|7065.25|7070.52|7070.52|7059.56|7059.56|0
1588071600000|2020-04-28 11:00:00|7066.45|7066.45|7064.53|7064.53|7069.81|7069.81|7059.26|7059.26|0
1588071900000|2020-04-28 11:05:00|7061.9|7061.9|7065.34|7065.34|7065.34|7065.34|7061.9|7061.9|0
1588072200000|2020-04-28 11:10:00|7070.61|7070.61|7075.89|7075.89|7081.16|7081.16|7065.34|7065.34|0
1588072500000|2020-04-28 11:15:00|7073.25|7073.25|7079.33|7079.33|7081.96|7081.96|7070.61|7070.61|0
1588072800000|2020-04-28 11:20:00|7084.6|7084.6|7086.21|7086.21|7086.21|7086.21|7074.05|7074.05|0
1588073100000|2020-04-28 11:25:00|7088.85|7088.85|7084.43|7084.43|7088.85|7088.85|7084.43|7084.43|0
1588073400000|2020-04-28 11:30:00|7087.06|7087.06|7085.63|7085.63|7088.67|7088.67|7085.63|7085.63|0
1588073700000|2020-04-28 11:35:00|7088.27|7088.27|7085.23|7085.23|7088.67|7088.67|7085.23|7085.23|0
1588074000000|2020-04-28 11:40:00|7086.03|7086.03|7091.31|7091.31|7091.71|7091.71|7086.03|7086.03|0
1588074300000|2020-04-28 11:45:00|7096.58|7096.58|7092.34|7092.34|7096.58|7096.58|7091.53|7091.53|0
1588074600000|2020-04-28 11:50:00|7094.98|7094.98|7097.78|7097.78|7100.42|7100.42|7093.53|7093.53|0
1588074900000|2020-04-28 11:55:00|7098.18|7098.18|7095.54|7095.54|7103.46|7103.46|7095.54|7095.54|0
1588075200000|2020-04-28 12:00:00|7098.18|7098.18|7097.95|7097.95|7100.59|7100.59|7095.32|7095.32|0
1588075500000|2020-04-28 12:05:00|7096.75|7096.75|7096.75|7096.75|7096.75|7096.75|7094.11|7094.11|0
1588075800000|2020-04-28 12:10:00|7099.39|7099.39|7107.3|7107.3|7107.3|7107.3|7099.39|7099.39|0
1588076100000|2020-04-28 12:15:00|7106.9|7106.9|7095.77|7095.77|7106.9|7106.9|7095.77|7095.77|0
1588076400000|2020-04-28 12:20:00|7098.41|7098.41|7096.98|7096.98|7099.61|7099.61|7096.98|7096.98|0
1588076700000|2020-04-28 12:25:00|7097.52|7097.52|7097.7|7097.7|7100.33|7100.33|7095.06|7095.06|0
1588077000000|2020-04-28 12:30:00|7100.33|7100.33|7110.25|7110.25|7110.25|7110.25|7100.33|7100.33|0
1588077300000|2020-04-28 12:35:00|7109.71|7109.71|7102.24|7102.24|7110.55|7110.55|7102.24|7102.24|0
1588077600000|2020-04-28 12:40:00|7099.6|7099.6|7094.33|7094.33|7099.6|7099.6|7091.69|7091.69|0
1588077900000|2020-04-28 12:45:00|7096.96|7096.96|7083.78|7083.78|7096.96|7096.96|7083.78|7083.78|0
1588078200000|2020-04-28 12:50:00|7086.41|7086.41|7088.25|7088.25|7091.29|7091.29|7086.01|7086.01|0
1588078500000|2020-04-28 12:55:00|7088.65|7088.65|7093.92|7093.92|7096.56|7096.56|7088.65|7088.65|0
1588078800000|2020-04-28 13:00:00|7094.73|7094.73|7098.62|7098.62|7104.3|7104.3|7093.12|7093.12|0
1588079100000|2020-04-28 13:05:00|7095.99|7095.99|7101.44|7101.44|7104.07|7104.07|7095.99|7095.99|0
1588079400000|2020-04-28 13:10:00|7104.07|7104.07|7096.92|7096.92|7104.07|7104.07|7096.51|7096.51|0
1588079700000|2020-04-28 13:15:00|7094.28|7094.28|7082.3|7082.3|7094.28|7094.28|7082.3|7082.3|0
1588080000000|2020-04-28 13:20:00|7079.66|7079.66|7075.19|7075.19|7080.47|7080.47|7075.19|7075.19|0
1588080300000|2020-04-28 13:25:00|7073.99|7073.99|7085.62|7085.62|7085.62|7085.62|7073.58|7073.58|0
1588080600000|2020-04-28 13:30:00|7080.35|7080.35|7091.3|7091.3|7102.25|7102.25|7077.71|7077.71|0
1588080900000|2020-04-28 13:35:00|7088.66|7088.66|7082.52|7082.52|7091.3|7091.3|7079.7|7079.7|0
1588081200000|2020-04-28 13:40:00|7079.88|7079.88|7079.88|7079.88|7079.88|7079.88|7071.97|7071.97|0
1588081500000|2020-04-28 13:45:00|7079.08|7079.08|7069.96|7069.96|7081.31|7081.31|7069.96|7069.96|0
1588081800000|2020-04-28 13:50:00|7069.56|7069.56|7085.2|7085.2|7087.84|7087.84|7069.56|7069.56|0
1588082100000|2020-04-28 13:55:00|7084.4|7084.4|7047.93|7047.93|7084.4|7084.4|7047.93|7047.93|0
1588082400000|2020-04-28 14:00:00|7045.29|7045.29|7045.29|7045.29|7045.69|7045.69|7037.38|7037.38|0
1588082700000|2020-04-28 14:05:00|7045.11|7045.11|7045.11|7045.11|7050.38|7050.38|7042.47|7042.47|0
1588083000000|2020-04-28 14:10:00|7047.75|7047.75|7033.76|7033.76|7047.75|7047.75|7033.76|7033.76|0
1588083300000|2020-04-28 14:15:00|7031.12|7031.12|7000.1|7000.1|7031.12|7031.12|7000.1|7000.1|0
1588083600000|2020-04-28 14:20:00|7002.74|7002.74|6975.74|6975.74|7005.38|7005.38|6975.74|6975.74|0
1588083900000|2020-04-28 14:25:00|6973.1|6973.1|6989.4|6989.4|6996.84|6996.84|6973.1|6973.1|0
1588084200000|2020-04-28 14:30:00|6992.04|6992.04|6986.82|6986.82|6994.68|6994.68|6981.55|6981.55|0
1588084500000|2020-04-28 14:35:00|6984.18|6984.18|6987.22|6987.22|6995.53|6995.53|6984.18|6984.18|0
1588084800000|2020-04-28 14:40:00|6984.58|6984.58|6968.18|6968.18|6984.58|6984.58|6968.18|6968.18|0
1588085100000|2020-04-28 14:45:00|6965.54|6965.54|6977.92|6977.92|6977.92|6977.92|6958.66|6958.66|0
1588085400000|2020-04-28 14:50:00|6975.29|6975.29|6967.38|6967.38|6978.73|6978.73|6967.38|6967.38|0
1588085700000|2020-04-28 14:55:00|6966.57|6966.57|6969.88|6969.88|6972.52|6972.52|6962.33|6962.33|0
1588086000000|2020-04-28 15:00:00|6972.52|6972.52|6959.73|6959.73|6972.52|6972.52|6959.73|6959.73|0
1588086300000|2020-04-28 15:05:00|6960.13|6960.13|6972.11|6972.11|6972.11|6972.11|6954.86|6954.86|0
1588086600000|2020-04-28 15:10:00|6971.71|6971.71|6981.37|6981.37|6981.37|6981.37|6971.71|6971.71|0
1588086900000|2020-04-28 15:15:00|6989.28|6989.28|6991.16|6991.16|6994.56|6994.56|6988.12|6988.12|0
1588087200000|2020-04-28 15:20:00|6993.79|6993.79|6998.84|6998.84|6998.84|6998.84|6988.12|6988.12|0
1588087500000|2020-04-28 15:25:00|6998.44|6998.44|7017.88|7017.88|7022.35|7022.35|6993.17|6993.17|0
1588144500000|2020-04-29 07:15:00|6999.82|6999.82|7006.7|7006.7|7017.25|7017.25|6985.6|6985.6|0
1588144800000|2020-04-29 07:20:00|7004.06|7004.06|7006.7|7006.7|7020.51|7020.51|6991.5|6991.5|0
1588145100000|2020-04-29 07:25:00|6998.79|6998.79|7000.39|7000.39|7007.5|7007.5|6996.95|6996.95|0
1588145400000|2020-04-29 07:30:00|7001.2|7001.2|7023.32|7023.32|7023.73|7023.73|7001.2|7001.2|0
1588145700000|2020-04-29 07:35:00|7025.96|7025.96|7070.17|7070.17|7070.17|7070.17|7025.96|7025.96|0
1588146000000|2020-04-29 07:40:00|7075.44|7075.44|7083.13|7083.13|7091.26|7091.26|7072.8|7072.8|0
1588146300000|2020-04-29 07:45:00|7084.33|7084.33|7104|7104|7109.27|7109.27|7079.86|7079.86|0
1588146600000|2020-04-29 07:50:00|7102.79|7102.79|7102.79|7102.79|7113.34|7113.34|7102.79|7102.79|0
1588146900000|2020-04-29 07:55:00|7104|7104|7133.99|7133.99|7143.73|7143.73|7104|7104|0
1588147200000|2020-04-29 08:00:00|7139.26|7139.26|7123.09|7123.09|7141.9|7141.9|7123.09|7123.09|0
1588147500000|2020-04-29 08:05:00|7125.72|7125.72|7116.43|7116.43|7133.63|7133.63|7111.33|7111.33|0
1588147800000|2020-04-29 08:10:00|7119.24|7119.24|7113.57|7113.57|7127.56|7127.56|7113.57|7113.57|0
1588148100000|2020-04-29 08:15:00|7116.2|7116.2|7096.54|7096.54|7118.84|7118.84|7093.9|7093.9|0
1588148400000|2020-04-29 08:20:00|7093.9|7093.9|7071.37|7071.37|7093.9|7093.9|7062.25|7062.25|0
1588148700000|2020-04-29 08:25:00|7066.1|7066.1|7090.46|7090.46|7093.9|7093.9|7063.46|7063.46|0
1588149000000|2020-04-29 08:30:00|7087.82|7087.82|7086.39|7086.39|7094.3|7094.3|7085.19|7085.19|0
1588149300000|2020-04-29 08:35:00|7081.12|7081.12|7075.84|7075.84|7081.12|7081.12|7073.21|7073.21|0
1588149600000|2020-04-29 08:40:00|7073.21|7073.21|7067.93|7067.93|7073.21|7073.21|7067.93|7067.93|0
1588149900000|2020-04-29 08:45:00|7065.29|7065.29|7070.97|7070.97|7070.97|7070.97|7065.29|7065.29|0
1588150200000|2020-04-29 08:50:00|7071.77|7071.77|7083.53|7083.53|7088.8|7088.8|7071.77|7071.77|0
1588150500000|2020-04-29 08:55:00|7082.72|7082.72|7107.21|7107.21|7107.21|7107.21|7074.41|7074.41|0
1588150800000|2020-04-29 09:00:00|7107.39|7107.39|7104.68|7104.68|7112.66|7112.66|7100.43|7100.43|0
1588151100000|2020-04-29 09:05:00|7103.47|7103.47|7113.4|7113.4|7113.4|7113.4|7103.47|7103.47|0
1588151400000|2020-04-29 09:10:00|7110.76|7110.76|7114.74|7114.74|7114.74|7114.74|7108.12|7108.12|0
1588151700000|2020-04-29 09:15:00|7122.65|7122.65|7119.65|7119.65|7122.65|7122.65|7117.02|7117.02|0
1588152000000|2020-04-29 09:20:00|7117.02|7117.02|7132.84|7132.84|7132.84|7132.84|7117.02|7117.02|0
1588152300000|2020-04-29 09:25:00|7138.11|7138.11|7129.4|7129.4|7139.95|7139.95|7129.4|7129.4|0
1588152600000|2020-04-29 09:30:00|7134.67|7134.67|7122.12|7122.12|7134.67|7134.67|7122.12|7122.12|0
1588152900000|2020-04-29 09:35:00|7119.48|7119.48|7115.81|7115.81|7124.53|7124.53|7113.17|7113.17|0
1588153200000|2020-04-29 09:40:00|7113.17|7113.17|7122.92|7122.92|7122.92|7122.92|7113.17|7113.17|0
1588153500000|2020-04-29 09:45:00|7125.56|7125.56|7128.19|7128.19|7130.83|7130.83|7125.56|7125.56|0
1588153800000|2020-04-29 09:50:00|7125.56|7125.56|7137.71|7137.71|7139.95|7139.95|7122.92|7122.92|0
1588154100000|2020-04-29 09:55:00|7136.1|7136.1|7129.63|7129.63|7136.1|7136.1|7129.63|7129.63|0
1588154400000|2020-04-29 10:00:00|7126.99|7126.99|7121.46|7121.46|7127.39|7127.39|7119.48|7119.48|0
1588154700000|2020-04-29 10:05:00|7123.26|7123.26|7122.13|7122.13|7129.01|7129.01|7116.68|7116.68|0
1588155000000|2020-04-29 10:10:00|7127.41|7127.41|7119.9|7119.9|7127.81|7127.81|7119.9|7119.9|0
1588155300000|2020-04-29 10:15:00|7119.49|7119.49|7116.86|7116.86|7127.41|7127.41|7116.86|7116.86|0
1588155600000|2020-04-29 10:20:00|7114.22|7114.22|7108.14|7108.14|7114.22|7114.22|7108.14|7108.14|0
1588155900000|2020-04-29 10:25:00|7110.78|7110.78|7102.84|7102.84|7110.78|7110.78|7102.84|7102.84|0
1588156200000|2020-04-29 10:30:00|7094.93|7094.93|7101.44|7101.44|7102.1|7102.1|7094.12|7094.12|0
1588156500000|2020-04-29 10:35:00|7100.64|7100.64|7109.39|7109.39|7109.39|7109.39|7098.84|7098.84|0
1588156800000|2020-04-29 10:40:00|7110.19|7110.19|7095.27|7095.27|7110.19|7110.19|7095.27|7095.27|0
1588157100000|2020-04-29 10:45:00|7092.63|7092.63|7100.94|7100.94|7100.94|7100.94|7092.63|7092.63|0
1588157400000|2020-04-29 10:50:00|7103.58|7103.58|7098.31|7098.31|7111.49|7111.49|7098.31|7098.31|0
1588157700000|2020-04-29 10:55:00|7100.94|7100.94|7108.23|7108.23|7108.23|7108.23|7099.51|7099.51|0
1588158000000|2020-04-29 11:00:00|7109.43|7109.43|7121.01|7121.01|7121.01|7121.01|7104.16|7104.16|0
1588158300000|2020-04-29 11:05:00|7118.37|7118.37|7107.55|7107.55|7118.37|7118.37|7107.55|7107.55|0
1588158600000|2020-04-29 11:10:00|7110.19|7110.19|7103.48|7103.48|7114.03|7114.03|7103.48|7103.48|0
1588158900000|2020-04-29 11:15:00|7103.3|7103.3|7096.42|7096.42|7105.94|7105.94|7093.78|7093.78|0
1588159200000|2020-04-29 11:20:00|7093.78|7093.78|7081.8|7081.8|7093.78|7093.78|7081.8|7081.8|0
1588159500000|2020-04-29 11:25:00|7082.21|7082.21|7085.24|7085.24|7088.28|7088.28|7079.97|7079.97|0
1588159800000|2020-04-29 11:30:00|7084.44|7084.44|7086.44|7086.44|7086.68|7086.68|7084.04|7084.04|0
1588160100000|2020-04-29 11:35:00|7081.17|7081.17|7078.53|7078.53|7089.08|7089.08|7078.53|7078.53|0
1588160400000|2020-04-29 11:40:00|7081.17|7081.17|7072.85|7072.85|7081.17|7081.17|7072.45|7072.45|0
1588160700000|2020-04-29 11:45:00|7073.26|7073.26|7057.43|7057.43|7073.26|7073.26|7057.43|7057.43|0
1588161000000|2020-04-29 11:50:00|7052.16|7052.16|7056.63|7056.63|7057.43|7057.43|7052.16|7052.16|0
1588161300000|2020-04-29 11:55:00|7056.45|7056.45|7072.65|7072.65|7072.65|7072.65|7053.39|7053.39|0
1588161600000|2020-04-29 12:00:00|7075.29|7075.29|7066.98|7066.98|7075.29|7075.29|7064.34|7064.34|0
1588161900000|2020-04-29 12:05:00|7064.34|7064.34|7066.57|7066.57|7066.57|7066.57|7061.3|7061.3|0
1588162200000|2020-04-29 12:10:00|7069.21|7069.21|7084.08|7084.08|7089.35|7089.35|7069.21|7069.21|0
1588162500000|2020-04-29 12:15:00|7082.87|7082.87|7076.79|7076.79|7085.51|7085.51|7076.79|7076.79|0
1588162800000|2020-04-29 12:20:00|7079.43|7079.43|7077.6|7077.6|7080.23|7080.23|7074.96|7074.96|0
1588163100000|2020-04-29 12:25:00|7080.23|7080.23|7098.69|7098.69|7098.69|7098.69|7080.23|7080.23|0
1588163400000|2020-04-29 12:30:00|7101.33|7101.33|7121.17|7121.17|7126.05|7126.05|7098.69|7098.69|0
1588163700000|2020-04-29 12:35:00|7123.81|7123.81|7133.1|7133.1|7135.79|7135.79|7119.97|7119.97|0
1588164000000|2020-04-29 12:40:00|7130.46|7130.46|7122.95|7122.95|7135.74|7135.74|7122.95|7122.95|0
1588164300000|2020-04-29 12:45:00|7122.55|7122.55|7130.46|7130.46|7130.46|7130.46|7116.07|7116.07|0
1588164600000|2020-04-29 12:50:00|7135.74|7135.74|7156.83|7156.83|7156.83|7156.83|7133.1|7133.1|0
1588164900000|2020-04-29 12:55:00|7151.56|7151.56|7182.98|7182.98|7188.25|7188.25|7151.56|7151.56|0
1588165200000|2020-04-29 13:00:00|7185.62|7185.62|7197.77|7197.77|7210.56|7210.56|7183.78|7183.78|0
1588165500000|2020-04-29 13:05:00|7196.97|7196.97|7152.31|7152.31|7196.97|7196.97|7152.31|7152.31|0
1588165800000|2020-04-29 13:10:00|7151.91|7151.91|7155.57|7155.57|7155.57|7155.57|7137.51|7137.51|0
1588166100000|2020-04-29 13:15:00|7158.21|7158.21|7152.81|7152.81|7163.76|7163.76|7152.81|7152.81|0
1588166400000|2020-04-29 13:20:00|7156.23|7156.23|7153.82|7153.82|7156.23|7156.23|7143.27|7143.27|0
1588166700000|2020-04-29 13:25:00|7156.45|7156.45|7137.99|7137.99|7156.45|7156.45|7135.36|7135.36|0
1588167000000|2020-04-29 13:30:00|7135.36|7135.36|7135.76|7135.76|7141.03|7141.03|7124.81|7124.81|0
1588167300000|2020-04-29 13:35:00|7135.36|7135.36|7133.98|7133.98|7145.5|7145.5|7128.71|7128.71|0
1588167600000|2020-04-29 13:40:00|7131.34|7131.34|7136.09|7136.09|7136.49|7136.49|7125.94|7125.94|0
1588167900000|2020-04-29 13:45:00|7138.73|7138.73|7143.38|7143.38|7148.43|7148.43|7138.11|7138.11|0
1588168200000|2020-04-29 13:50:00|7140.74|7140.74|7140.74|7140.74|7143.38|7143.38|7140.74|7140.74|0
1588168500000|2020-04-29 13:55:00|7138.11|7138.11|7169.35|7169.35|7169.35|7169.35|7126.75|7126.75|0
1588168800000|2020-04-29 14:00:00|7166.71|7166.71|7153.8|7153.8|7166.71|7166.71|7151.17|7151.17|0
1588169100000|2020-04-29 14:05:00|7156.44|7156.44|7136.15|7136.15|7156.44|7156.44|7130.87|7130.87|0
1588169400000|2020-04-29 14:10:00|7135.34|7135.34|7137.21|7137.21|7137.83|7137.83|7131.9|7131.9|0
1588169700000|2020-04-29 14:15:00|7139.85|7139.85|7140.25|7140.25|7146.33|7146.33|7137.03|7137.03|0
1588170000000|2020-04-29 14:20:00|7137.62|7137.62|7175.34|7175.34|7175.34|7175.34|7134.98|7134.98|0
1588170300000|2020-04-29 14:25:00|7176.14|7176.14|7172.48|7172.48|7181.42|7181.42|7171.72|7171.72|0
1588170600000|2020-04-29 14:30:00|7175.11|7175.11|7173.82|7173.82|7179.1|7179.1|7172.08|7172.08|0
1588170900000|2020-04-29 14:35:00|7171.18|7171.18|7158.97|7158.97|7183.57|7183.57|7158.97|7158.97|0
1588171200000|2020-04-29 14:40:00|7159.78|7159.78|7155.44|7155.44|7162.41|7162.41|7146.95|7146.95|0
1588171500000|2020-04-29 14:45:00|7158.08|7158.08|7144.72|7144.72|7158.08|7158.08|7144.72|7144.72|0
1588171800000|2020-04-29 14:50:00|7147.36|7147.36|7143.51|7143.51|7151.43|7151.43|7140.88|7140.88|0
1588172100000|2020-04-29 14:55:00|7143.11|7143.11|7140.07|7140.07|7143.11|7143.11|7135.2|7135.2|0
1588172400000|2020-04-29 15:00:00|7137.44|7137.44|7141.91|7141.91|7148.39|7148.39|7137.03|7137.03|0
1588172700000|2020-04-29 15:05:00|7144.54|7144.54|7138.47|7138.47|7155.5|7155.5|7138.47|7138.47|0
1588173000000|2020-04-29 15:10:00|7141.1|7141.1|7155.32|7155.32|7155.32|7155.32|7138.47|7138.47|0
1588173300000|2020-04-29 15:15:00|7152.68|7152.68|7166.67|7166.67|7169.31|7169.31|7150.05|7150.05|0
1588173600000|2020-04-29 15:20:00|7169.31|7169.31|7172.09|7172.09|7178.02|7178.02|7161.36|7161.36|0
1588173900000|2020-04-29 15:25:00|7169.45|7169.45|7193.43|7193.43|7207.1|7207.1|7162.25|7162.25|0
1588230900000|2020-04-30 07:15:00|7336.42|7336.42|7309.65|7309.65|7337.63|7337.63|7288.38|7288.38|0
1588231200000|2020-04-30 07:20:00|7312.29|7312.29|7263.1|7263.1|7312.29|7312.29|7257.82|7257.82|0
1588231500000|2020-04-30 07:25:00|7265.73|7265.73|7216.66|7216.66|7268.37|7268.37|7216.66|7216.66|0
1588231800000|2020-04-30 07:30:00|7215.85|7215.85|7210.58|7210.58|7229.04|7229.04|7194.76|7194.76|0
1588232100000|2020-04-30 07:35:00|7208.6|7208.6|7178.79|7178.79|7211.24|7211.24|7170.87|7170.87|0
1588232400000|2020-04-30 07:40:00|7176.15|7176.15|7216.91|7216.91|7216.91|7216.91|7176.15|7176.15|0
1588232700000|2020-04-30 07:45:00|7222.19|7222.19|7235.49|7235.49|7239.5|7239.5|7215.99|7215.99|0
1588233000000|2020-04-30 07:50:00|7235.08|7235.08|7236.88|7236.88|7236.88|7236.88|7220.26|7220.26|0
1588233300000|2020-04-30 07:55:00|7228.97|7228.97|7240.6|7240.6|7243.24|7243.24|7212.97|7212.97|0
1588233600000|2020-04-30 08:00:00|7241.81|7241.81|7248.29|7248.29|7253.56|7253.56|7232.46|7232.46|0
1588233900000|2020-04-30 08:05:00|7250.92|7250.92|7270.19|7270.19|7272.02|7272.02|7250.92|7250.92|0
1588234200000|2020-04-30 08:10:00|7259.64|7259.64|7267.55|7267.55|7278.1|7278.1|7257|7257|0
1588234500000|2020-04-30 08:15:00|7262.28|7262.28|7272.42|7272.42|7278.5|7278.5|7254.37|7254.37|0
1588234800000|2020-04-30 08:20:00|7277.7|7277.7|7240.58|7240.58|7277.7|7277.7|7224.75|7224.75|0
1588235100000|2020-04-30 08:25:00|7237.94|7237.94|7240.58|7240.58|7243.21|7243.21|7235.3|7235.3|0
1588235400000|2020-04-30 08:30:00|7243.21|7243.21|7268.42|7268.42|7268.64|7268.64|7243.21|7243.21|0
1588235700000|2020-04-30 08:35:00|7271.05|7271.05|7285.86|7285.86|7285.86|7285.86|7271.05|7271.05|0
1588236000000|2020-04-30 08:40:00|7291.14|7291.14|7287.69|7287.69|7291.14|7291.14|7274.51|7274.51|0
1588236300000|2020-04-30 08:45:00|7285.06|7285.06|7279.38|7279.38|7285.06|7285.06|7279.38|7279.38|0
1588236600000|2020-04-30 08:50:00|7282.02|7282.02|7275.76|7275.76|7282.02|7282.02|7270.49|7270.49|0
1588236900000|2020-04-30 08:55:00|7281.03|7281.03|7276.79|7276.79|7291.58|7291.58|7276.79|7276.79|0
1588237200000|2020-04-30 09:00:00|7274.15|7274.15|7277.19|7277.19|7283.27|7283.27|7274.15|7274.15|0
1588237500000|2020-04-30 09:05:00|7271.92|7271.92|7293.02|7293.02|7293.02|7293.02|7269.28|7269.28|0
1588237800000|2020-04-30 09:10:00|7290.38|7290.38|7289.34|7289.34|7298.29|7298.29|7284.02|7284.02|0
1588238100000|2020-04-30 09:15:00|7289.16|7289.16|7291.98|7291.98|7297.25|7297.25|7280.65|7280.65|0
1588238400000|2020-04-30 09:20:00|7289.34|7289.34|7311.24|7311.24|7313.88|7313.88|7286.7|7286.7|0
1588238700000|2020-04-30 09:25:00|7308.6|7308.6|7297.88|7297.88|7308.6|7308.6|7297.88|7297.88|0
1588239000000|2020-04-30 09:30:00|7295.24|7295.24|7278.48|7278.48|7295.24|7295.24|7273.2|7273.2|0
1588239300000|2020-04-30 09:35:00|7275.84|7275.84|7251.56|7251.56|7275.84|7275.84|7248.92|7248.92|0
1588239600000|2020-04-30 09:40:00|7254.19|7254.19|7255.4|7255.4|7256.83|7256.83|7251.56|7251.56|0
1588239900000|2020-04-30 09:45:00|7252.76|7252.76|7257.12|7257.12|7260.56|7260.56|7252.76|7252.76|0
1588240200000|2020-04-30 09:50:00|7251.84|7251.84|7247.37|7247.37|7253.85|7253.85|7247.37|7247.37|0
1588240500000|2020-04-30 09:55:00|7250.01|7250.01|7245.14|7245.14|7250.01|7250.01|7239.86|7239.86|0
1588240800000|2020-04-30 10:00:00|7253.05|7253.05|7262.96|7262.96|7270.87|7270.87|7253.05|7253.05|0
1588241100000|2020-04-30 10:05:00|7260.33|7260.33|7257.92|7257.92|7261.76|7261.76|7252.24|7252.24|0
1588241400000|2020-04-30 10:10:00|7257.38|7257.38|7249.38|7249.38|7261.22|7261.22|7246.2|7246.2|0
1588241700000|2020-04-30 10:15:00|7246.74|7246.74|7233.96|7233.96|7246.74|7246.74|7233.96|7233.96|0
1588242000000|2020-04-30 10:20:00|7234.76|7234.76|7250.59|7250.59|7250.59|7250.59|7229.49|7229.49|0
1588242300000|2020-04-30 10:25:00|7253.22|7253.22|7244.1|7244.1|7253.22|7253.22|7240.04|7240.04|0
1588242600000|2020-04-30 10:30:00|7241.46|7241.46|7238.65|7238.65|7244.1|7244.1|7238.65|7238.65|0
1588242900000|2020-04-30 10:35:00|7237.85|7237.85|7240.48|7240.48|7245.76|7245.76|7237.85|7237.85|0
1588243200000|2020-04-30 10:40:00|7237.85|7237.85|7230.12|7230.12|7240.66|7240.66|7227.48|7227.48|0
1588243500000|2020-04-30 10:45:00|7235.39|7235.39|7247.14|7247.14|7247.55|7247.55|7235.39|7235.39|0
1588243800000|2020-04-30 10:50:00|7247.32|7247.32|7225.2|7225.2|7247.32|7247.32|7225.2|7225.2|0
1588244100000|2020-04-30 10:55:00|7227.84|7227.84|7219.65|7219.65|7237.36|7237.36|7219.65|7219.65|0
1588244400000|2020-04-30 11:00:00|7224.93|7224.93|7218.55|7218.55|7224.93|7224.93|7207.6|7207.6|0
1588244700000|2020-04-30 11:05:00|7221.19|7221.19|7215.96|7215.96|7224.63|7224.63|7208.94|7208.94|0
1588245000000|2020-04-30 11:10:00|7213.32|7213.32|7218.61|7218.61|7225.49|7225.49|7213.32|7213.32|0
1588245300000|2020-04-30 11:15:00|7217.8|7217.8|7221.07|7221.07|7224.11|7224.11|7216.6|7216.6|0
1588245600000|2020-04-30 11:20:00|7218.43|7218.43|7208.01|7208.01|7221.07|7221.07|7203.23|7203.23|0
1588245900000|2020-04-30 11:25:00|7205.37|7205.37|7211.05|7211.05|7216.32|7216.32|7205.37|7205.37|0
1588246200000|2020-04-30 11:30:00|7213.69|7213.69|7221.6|7221.6|7224.24|7224.24|7213.69|7213.69|0
1588246500000|2020-04-30 11:35:00|7218.96|7218.96|7249.8|7249.8|7249.8|7249.8|7218.96|7218.96|0
1588246800000|2020-04-30 11:40:00|7257.72|7257.72|7264.31|7264.31|7264.31|7264.31|7252.8|7252.8|0
1588247100000|2020-04-30 11:45:00|7266.95|7266.95|7234.33|7234.33|7266.95|7266.95|7223.78|7223.78|0
1588247400000|2020-04-30 11:50:00|7236.96|7236.96|7216.78|7216.78|7239.6|7239.6|7216.78|7216.78|0
1588247700000|2020-04-30 11:55:00|7219.41|7219.41|7221.25|7221.25|7223.88|7223.88|7217.81|7217.81|0
1588248000000|2020-04-30 12:00:00|7223.88|7223.88|7285.26|7285.26|7301.08|7301.08|7221.65|7221.65|0
1588248300000|2020-04-30 12:05:00|7290.54|7290.54|7295.13|7295.13|7295.13|7295.13|7281.54|7281.54|0
1588248600000|2020-04-30 12:10:00|7294.59|7294.59|7275.07|7275.07|7294.59|7294.59|7273.45|7273.45|0
1588248900000|2020-04-30 12:15:00|7261.89|7261.89|7244.46|7244.46|7261.89|7261.89|7231.28|7231.28|0
1588249200000|2020-04-30 12:20:00|7241.83|7241.83|7238.18|7238.18|7243.3|7243.3|7235.38|7235.38|0
1588249500000|2020-04-30 12:25:00|7239.79|7239.79|7237.15|7237.15|7256.42|7256.42|7237.15|7237.15|0
1588249800000|2020-04-30 12:30:00|7239.79|7239.79|7245.07|7245.07|7252.98|7252.98|7239.79|7239.79|0
1588250100000|2020-04-30 12:35:00|7246.51|7246.51|7240.43|7240.43|7254.42|7254.42|7238.19|7238.19|0
1588250400000|2020-04-30 12:40:00|7243.07|7243.07|7225.01|7225.01|7243.07|7243.07|7225.01|7225.01|0
1588250700000|2020-04-30 12:45:00|7222.37|7222.37|7218.93|7218.93|7230.28|7230.28|7216.29|7216.29|0
1588251000000|2020-04-30 12:50:00|7216.29|7216.29|7230.89|7230.89|7230.89|7230.89|7211.88|7211.88|0
1588251300000|2020-04-30 12:55:00|7228.55|7228.55|7221.44|7221.44|7237.26|7237.26|7221.44|7221.44|0
1588251600000|2020-04-30 13:00:00|7220.24|7220.24|7209.64|7209.64|7222.47|7222.47|7209.64|7209.64|0
1588251900000|2020-04-30 13:05:00|7207.01|7207.01|7188.73|7188.73|7207.01|7207.01|7177.82|7177.82|0
1588252200000|2020-04-30 13:10:00|7187.83|7187.83|7200.62|7200.62|7203.25|7203.25|7187.83|7187.83|0
1588252500000|2020-04-30 13:15:00|7201.02|7201.02|7201.6|7201.6|7211.57|7211.57|7194.5|7194.5|0
1588252800000|2020-04-30 13:20:00|7206.88|7206.88|7209.43|7209.43|7217.34|7217.34|7200.44|7200.44|0
1588253100000|2020-04-30 13:25:00|7214.7|7214.7|7202.72|7202.72|7215.91|7215.91|7202.72|7202.72|0
1588253400000|2020-04-30 13:30:00|7200.08|7200.08|7217.79|7217.79|7217.79|7217.79|7198.48|7198.48|0
1588253700000|2020-04-30 13:35:00|7215.15|7215.15|7192.77|7192.77|7215.15|7215.15|7192.77|7192.77|0
1588254000000|2020-04-30 13:40:00|7200.68|7200.68|7190.13|7190.13|7205.96|7205.96|7190.13|7190.13|0
1588254300000|2020-04-30 13:45:00|7187.5|7187.5|7196.63|7196.63|7204.73|7204.73|7187.5|7187.5|0
1588254600000|2020-04-30 13:50:00|7194|7194|7204.55|7204.55|7204.55|7204.55|7186.09|7186.09|0
1588254900000|2020-04-30 13:55:00|7206.56|7206.56|7208.16|7208.16|7222.78|7222.78|7206.56|7206.56|0
1588255200000|2020-04-30 14:00:00|7209.24|7209.24|7212.42|7212.42|7229.98|7229.98|7208.88|7208.88|0
1588255500000|2020-04-30 14:05:00|7201.87|7201.87|7207.05|7207.05|7213.22|7213.22|7194.76|7194.76|0
1588255800000|2020-04-30 14:10:00|7201.77|7201.77|7194.04|7194.04|7209.06|7209.06|7188.76|7188.76|0
1588256100000|2020-04-30 14:15:00|7201.95|7201.95|7192.19|7192.19|7201.95|7201.95|7183.47|7183.47|0
1588256400000|2020-04-30 14:20:00|7192.99|7192.99|7194.6|7194.6|7198.27|7198.27|7184.05|7184.05|0
1588256700000|2020-04-30 14:25:00|7199.88|7199.88|7205.6|7205.6|7208.24|7208.24|7199.88|7199.88|0
1588257000000|2020-04-30 14:30:00|7202.97|7202.97|7213.39|7213.39|7214.82|7214.82|7202.97|7202.97|0
1588257300000|2020-04-30 14:35:00|7216.02|7216.02|7204.67|7204.67|7216.02|7216.02|7204.67|7204.67|0
1588257600000|2020-04-30 14:40:00|7207.31|7207.31|7190.64|7190.64|7209.95|7209.95|7190.64|7190.64|0
1588257900000|2020-04-30 14:45:00|7188|7188|7200.66|7200.66|7201.06|7201.06|7182.73|7182.73|0
1588258200000|2020-04-30 14:50:00|7201.46|7201.46|7203.34|7203.34|7205.97|7205.97|7200.66|7200.66|0
1588258500000|2020-04-30 14:55:00|7200.7|7200.7|7184.38|7184.38|7204.54|7204.54|7184.38|7184.38|0
1588258800000|2020-04-30 15:00:00|7187.01|7187.01|7224.11|7224.11|7231.22|7231.22|7187.01|7187.01|0
1588259100000|2020-04-30 15:05:00|7218.84|7218.84|7240.56|7240.56|7240.96|7240.96|7218.66|7218.66|0
1588259400000|2020-04-30 15:10:00|7243.19|7243.19|7235.68|7235.68|7254.95|7254.95|7233.05|7233.05|0
1588259700000|2020-04-30 15:15:00|7233.05|7233.05|7213.3|7213.3|7233.05|7233.05|7204.04|7204.04|0
1588260000000|2020-04-30 15:20:00|7213.12|7213.12|7231.36|7231.36|7231.36|7231.36|7207.45|7207.45|0
1588260300000|2020-04-30 15:25:00|7230.46|7230.46|7196.49|7196.49|7243.24|7243.24|7196.49|7196.49|0
1588317300000|2020-05-01 07:15:00|7057.61|7057.61|7025.96|7025.96|7057.61|7057.61|7025.96|7025.96|0
1588317600000|2020-05-01 07:20:00|7018.05|7018.05|7033.88|7033.88|7033.88|7033.88|7012.78|7012.78|0
1588317900000|2020-05-01 07:25:00|7036.51|7036.51|7027.39|7027.39|7041.79|7041.79|7027.39|7027.39|0
1588318200000|2020-05-01 07:30:00|7029.01|7029.01|7017.21|7017.21|7029.92|7029.92|7017.21|7017.21|0
1588318500000|2020-05-01 07:35:00|7027.75|7027.75|7043.58|7043.58|7046.22|7046.22|7027.75|7027.75|0
1588318800000|2020-05-01 07:40:00|7044.66|7044.66|7039.08|7039.08|7044.66|7044.66|7025.9|7025.9|0
1588319100000|2020-05-01 07:45:00|7041.72|7041.72|7085.95|7085.95|7085.95|7085.95|7041.72|7041.72|0
1588319400000|2020-05-01 07:50:00|7088.59|7088.59|7086.67|7086.67|7099.14|7099.14|7086.67|7086.67|0
1588319700000|2020-05-01 07:55:00|7089.31|7089.31|7108.95|7108.95|7108.95|7108.95|7089.31|7089.31|0
1588320000000|2020-05-01 08:00:00|7111.59|7111.59|7090.49|7090.49|7111.59|7111.59|7090.49|7090.49|0
1588320300000|2020-05-01 08:05:00|7085.21|7085.21|7082.58|7082.58|7085.21|7085.21|7058.84|7058.84|0
1588320600000|2020-05-01 08:10:00|7087.85|7087.85|7090.49|7090.49|7090.49|7090.49|7087.85|7087.85|0
1588320900000|2020-05-01 08:15:00|7106.31|7106.31|7117.04|7117.04|7117.04|7117.04|7106.31|7106.31|0
1588321200000|2020-05-01 08:20:00|7114.4|7114.4|7111.77|7111.77|7114.4|7114.4|7111.77|7111.77|0
1588321500000|2020-05-01 08:25:00|7114.4|7114.4|7114.11|7114.11|7114.4|7114.4|7106.49|7106.49|0
1588321800000|2020-05-01 08:30:00|7119.38|7119.38|7116.74|7116.74|7119.38|7119.38|7114.11|7114.11|0
1588322100000|2020-05-01 08:35:00|7118.75|7118.75|7124.03|7124.03|7129.3|7129.3|7116.12|7116.12|0
1588322400000|2020-05-01 08:40:00|7126.66|7126.66|7129.3|7129.3|7137.21|7137.21|7126.66|7126.66|0
1588322700000|2020-05-01 08:45:00|7131.94|7131.94|7129.3|7129.3|7134.58|7134.58|7126.66|7126.66|0
1588323000000|2020-05-01 08:50:00|7131.94|7131.94|7135.83|7135.83|7135.83|7135.83|7122.65|7122.65|0
1588323300000|2020-05-01 08:55:00|7133.19|7133.19|7134.83|7134.83|7134.83|7134.83|7131.99|7131.99|0
1588323600000|2020-05-01 09:00:00|7132.19|7132.19|7132.57|7132.57|7135.2|7135.2|7132.16|7132.16|0
1588323900000|2020-05-01 09:05:00|7129.93|7129.93|7135.2|7135.2|7135.2|7135.2|7129.93|7129.93|0
1588324200000|2020-05-01 09:10:00|7137.84|7137.84|7140.48|7140.48|7140.48|7140.48|7132.57|7132.57|0
1588324500000|2020-05-01 09:15:00|7137.84|7137.84|7144.02|7144.02|7144.92|7144.92|7137.84|7137.84|0
1588324800000|2020-05-01 09:20:00|7138.74|7138.74|7149.29|7149.29|7151.93|7151.93|7138.74|7138.74|0
1588325100000|2020-05-01 09:25:00|7151.93|7151.93|7159.44|7159.44|7160.64|7160.64|7151.93|7151.93|0
1588325400000|2020-05-01 09:30:00|7164.71|7164.71|7160.67|7160.67|7164.71|7164.71|7160.67|7160.67|0
1588325700000|2020-05-01 09:35:00|7155.39|7155.39|7158.03|7158.03|7160.67|7160.67|7155.39|7155.39|0
1588326000000|2020-05-01 09:40:00|7158.39|7158.39|7161.03|7161.03|7163.67|7163.67|7158.39|7158.39|0
1588326300000|2020-05-01 09:45:00|7163.64|7163.64|7154.47|7154.47|7163.64|7163.64|7151.83|7151.83|0
1588326600000|2020-05-01 09:50:00|7159.74|7159.74|7175.11|7175.11|7175.11|7175.11|7159.74|7159.74|0
1588326900000|2020-05-01 09:55:00|7173.1|7173.1|7184.68|7184.68|7184.68|7184.68|7172.7|7172.7|0
1588327200000|2020-05-01 10:00:00|7182.05|7182.05|7184.68|7184.68|7187.32|7187.32|7179.41|7179.41|0
1588327500000|2020-05-01 10:05:00|7179.41|7179.41|7174.13|7174.13|7184.68|7184.68|7174.13|7174.13|0
1588327800000|2020-05-01 10:10:00|7182.05|7182.05|7176.54|7176.54|7182.05|7182.05|7176.54|7176.54|0
1588328100000|2020-05-01 10:15:00|7173.91|7173.91|7179.18|7179.18|7179.18|7179.18|7173.91|7173.91|0
1588328400000|2020-05-01 10:20:00|7173.91|7173.91|7181.19|7181.19|7181.19|7181.19|7167.43|7167.43|0
1588328700000|2020-05-01 10:25:00|7178.55|7178.55|7178.96|7178.96|7178.96|7178.96|7177.35|7177.35|0
1588329000000|2020-05-01 10:30:00|7180.96|7180.96|7191.51|7191.51|7191.51|7191.51|7180.96|7180.96|0
1588329300000|2020-05-01 10:35:00|7194.15|7194.15|7191.51|7191.51|7194.15|7194.15|7191.33|7191.33|0
1588329600000|2020-05-01 10:40:00|7194.15|7194.15|7193.97|7193.97|7196.79|7196.79|7193.97|7193.97|0
1588329900000|2020-05-01 10:45:00|7199.25|7199.25|7208.99|7208.99|7208.99|7208.99|7199.25|7199.25|0
1588330200000|2020-05-01 10:50:00|7211.63|7211.63|7204.11|7204.11|7211.63|7211.63|7201.47|7201.47|0
1588330500000|2020-05-01 10:55:00|7201.47|7201.47|7208.37|7208.37|7211.41|7211.41|7198.84|7198.84|0
1588330800000|2020-05-01 11:00:00|7204.23|7204.23|7212.54|7212.54|7212.54|7212.54|7204.23|7204.23|0
1588331100000|2020-05-01 11:05:00|7209.9|7209.9|7209.9|7209.9|7212.54|7212.54|7199.35|7199.35|0
1588331400000|2020-05-01 11:10:00|7207.27|7207.27|7231.8|7231.8|7231.8|7231.8|7207.27|7207.27|0
1588331700000|2020-05-01 11:15:00|7229.17|7229.17|7255.54|7255.54|7255.54|7255.54|7229.17|7229.17|0
1588332000000|2020-05-01 11:20:00|7252.9|7252.9|7242.35|7242.35|7255.54|7255.54|7242.35|7242.35|0
1588332300000|2020-05-01 11:25:00|7239.72|7239.72|7239.72|7239.72|7239.72|7239.72|7237.08|7237.08|0
1588339800000|2020-05-01 13:30:00|7227.8|7227.8|7225.57|7225.57|7228.2|7228.2|7225.57|7225.57|0
1588340100000|2020-05-01 13:35:00|7222.93|7222.93|7203.67|7203.67|7230.84|7230.84|7203.67|7203.67|0
1588340400000|2020-05-01 13:40:00|7201.03|7201.03|7179.13|7179.13|7201.03|7201.03|7179.13|7179.13|0
1588340700000|2020-05-01 13:45:00|7181.76|7181.76|7167.55|7167.55|7181.76|7181.76|7165.94|7165.94|0
1588341000000|2020-05-01 13:50:00|7164.91|7164.91|7150.97|7150.97|7170.19|7170.19|7150.97|7150.97|0
1588341300000|2020-05-01 13:55:00|7153.61|7153.61|7166.8|7166.8|7166.8|7166.8|7153.61|7153.61|0
1588341600000|2020-05-01 14:00:00|7169.43|7169.43|7193.75|7193.75|7193.75|7193.75|7169.03|7169.03|0
1588341900000|2020-05-01 14:05:00|7196.38|7196.38|7207.96|7207.96|7207.96|7207.96|7196.38|7196.38|0
1588342200000|2020-05-01 14:10:00|7202.69|7202.69|7189.5|7189.5|7202.69|7202.69|7184.23|7184.23|0
1588342500000|2020-05-01 14:15:00|7186.86|7186.86|7133.72|7133.72|7186.86|7186.86|7128.44|7128.44|0
1588342800000|2020-05-01 14:20:00|7125.81|7125.81|7143.07|7143.07|7143.07|7143.07|7121.97|7121.97|0
1588343100000|2020-05-01 14:25:00|7142.67|7142.67|7168.44|7168.44|7168.44|7168.44|7142.67|7142.67|0
1588343400000|2020-05-01 14:30:00|7165.8|7165.8|7153.82|7153.82|7168.44|7168.44|7133.35|7133.35|0
1588343700000|2020-05-01 14:35:00|7151.18|7151.18|7151.99|7151.99|7154.62|7154.62|7145.91|7145.91|0
1588344000000|2020-05-01 14:40:00|7154.62|7154.62|7144.48|7144.48|7162.53|7162.53|7141.84|7141.84|0
1588344300000|2020-05-01 14:45:00|7141.84|7141.84|7130.72|7130.72|7144.48|7144.48|7127.27|7127.27|0
1588344600000|2020-05-01 14:50:00|7128.08|7128.08|7125.21|7125.21|7128.08|7128.08|7117.3|7117.3|0
1588344900000|2020-05-01 14:55:00|7127.85|7127.85|7098.84|7098.84|7127.85|7127.85|7098.84|7098.84|0
1588345200000|2020-05-01 15:00:00|7101.48|7101.48|7072.47|7072.47|7101.48|7101.48|7069.83|7069.83|0
1588345500000|2020-05-01 15:05:00|7075.11|7075.11|7106.75|7106.75|7117.3|7117.3|7075.11|7075.11|0
1588345800000|2020-05-01 15:10:00|7109.39|7109.39|7094.2|7094.2|7109.39|7109.39|7083.65|7083.65|0
1588346100000|2020-05-01 15:15:00|7091.56|7091.56|7084.28|7084.28|7098.27|7098.27|7084.28|7084.28|0
1588346400000|2020-05-01 15:20:00|7086.91|7086.91|7101.36|7101.36|7101.36|7101.36|7070.69|7070.69|0
1588346700000|2020-05-01 15:25:00|7104|7104|7124.51|7124.51|7133.05|7133.05|7104|7104|0
1588576500000|2020-05-04 07:15:00|7012.49|7012.49|7023.26|7023.26|7053.07|7053.07|7012.49|7012.49|0
1588576800000|2020-05-04 07:20:00|7010.08|7010.08|7012.38|7012.38|7026.7|7026.7|6995.55|6995.55|0
1588577100000|2020-05-04 07:25:00|7009.74|7009.74|7018.84|7018.84|7021.47|7021.47|7009.74|7009.74|0
1588577400000|2020-05-04 07:30:00|7021.47|7021.47|7024.11|7024.11|7029.38|7029.38|7016.2|7016.2|0
1588577700000|2020-05-04 07:35:00|7027.32|7027.32|7046.99|7046.99|7060.18|7060.18|7027.32|7027.32|0
1588578000000|2020-05-04 07:40:00|7047.39|7047.39|7065.85|7065.85|7068.49|7068.49|7042.12|7042.12|0
1588578300000|2020-05-04 07:45:00|7068.49|7068.49|7050.45|7050.45|7068.49|7068.49|7047.81|7047.81|0
1588578600000|2020-05-04 07:50:00|7053.09|7053.09|7063.35|7063.35|7064.33|7064.33|7051.71|7051.71|0
1588578900000|2020-05-04 07:55:00|7065.99|7065.99|7052.81|7052.81|7076.54|7076.54|7052.81|7052.81|0
1588579200000|2020-05-04 08:00:00|7047.53|7047.53|7053.82|7053.82|7053.82|7053.82|7047.53|7047.53|0
1588579500000|2020-05-04 08:05:00|7051.19|7051.19|7027.45|7027.45|7053.82|7053.82|7024.81|7024.81|0
1588579800000|2020-05-04 08:10:00|7024.81|7024.81|7015.92|7015.92|7024.81|7024.81|7010.65|7010.65|0
1588580100000|2020-05-04 08:15:00|7013.28|7013.28|7000.27|7000.27|7017.9|7017.9|7000.27|7000.27|0
1588580400000|2020-05-04 08:20:00|6995|6995|7002.28|7002.28|7007.55|7007.55|6995|6995|0
1588580700000|2020-05-04 08:25:00|7003.69|7003.69|6987.86|6987.86|7008.96|7008.96|6987.86|6987.86|0
1588581000000|2020-05-04 08:30:00|6985.23|6985.23|6976.96|6976.96|6985.23|6985.23|6976.96|6976.96|0
1588581300000|2020-05-04 08:35:00|6971.69|6971.69|6963.78|6963.78|6976.96|6976.96|6963.78|6963.78|0
1588581600000|2020-05-04 08:40:00|6966.41|6966.41|6984.87|6984.87|6992.79|6992.79|6966.41|6966.41|0
1588581900000|2020-05-04 08:45:00|6983.07|6983.07|6990.99|6990.99|6990.99|6990.99|6983.07|6983.07|0
1588582200000|2020-05-04 08:50:00|6990.38|6990.38|6979.83|6979.83|6990.38|6990.38|6977.2|6977.2|0
1588582500000|2020-05-04 08:55:00|6977.2|6977.2|6982.07|6982.07|6982.47|6982.47|6977.2|6977.2|0
1588582800000|2020-05-04 09:00:00|6979.43|6979.43|6974.16|6974.16|6982.07|6982.07|6971.52|6971.52|0
1588583100000|2020-05-04 09:05:00|6971.52|6971.52|6975.79|6975.79|6978.4|6978.4|6969.91|6969.91|0
1588583400000|2020-05-04 09:10:00|6973.15|6973.15|6973.15|6973.15|6973.15|6973.15|6970.52|6970.52|0
1588583700000|2020-05-04 09:15:00|6970.52|6970.52|6971.55|6971.55|6971.55|6971.55|6966.27|6966.27|0
1588584000000|2020-05-04 09:20:00|6974.18|6974.18|6962.03|6962.03|6974.18|6974.18|6956.75|6956.75|0
1588584300000|2020-05-04 09:25:00|6959.39|6959.39|6975.21|6975.21|6977.85|6977.85|6959.39|6959.39|0
1588584600000|2020-05-04 09:30:00|6980.49|6980.49|6973.14|6973.14|6982.07|6982.07|6971.52|6971.52|0
1588584900000|2020-05-04 09:35:00|6974.15|6974.15|6964.43|6964.43|6979.65|6979.65|6961.79|6961.79|0
1588585200000|2020-05-04 09:40:00|6967.06|6967.06|6969.7|6969.7|6972.34|6972.34|6967.06|6967.06|0
1588585500000|2020-05-04 09:45:00|6970.71|6970.71|6989.17|6989.17|6989.17|6989.17|6970.71|6970.71|0
1588585800000|2020-05-04 09:50:00|6986.53|6986.53|6994.44|6994.44|6994.44|6994.44|6986.53|6986.53|0
1588586100000|2020-05-04 09:55:00|6989.17|6989.17|6983.89|6983.89|6989.17|6989.17|6981.25|6981.25|0
1588586400000|2020-05-04 10:00:00|6989.17|6989.17|6977.61|6977.61|6989.17|6989.17|6977.61|6977.61|0
1588586700000|2020-05-04 10:05:00|6980.25|6980.25|6969.7|6969.7|6980.25|6980.25|6969.7|6969.7|0
1588587000000|2020-05-04 10:10:00|6967.06|6967.06|6978.22|6978.22|6978.22|6978.22|6967.06|6967.06|0
1588587300000|2020-05-04 10:15:00|6980.85|6980.85|6983.49|6983.49|6988.76|6988.76|6980.85|6980.85|0
1588587600000|2020-05-04 10:20:00|6986.13|6986.13|6973.74|6973.74|6986.13|6986.13|6973.74|6973.74|0
1588587900000|2020-05-04 10:25:00|6971.11|6971.11|6962.6|6962.6|6973.74|6973.74|6959.16|6959.16|0
1588588200000|2020-05-04 10:30:00|6965.24|6965.24|6965.24|6965.24|6970.51|6970.51|6962.6|6962.6|0
1588588500000|2020-05-04 10:35:00|6962.6|6962.6|6960.16|6960.16|6967.88|6967.88|6959.36|6959.36|0
1588588800000|2020-05-04 10:40:00|6961.17|6961.17|6972.72|6972.72|6972.72|6972.72|6961.17|6961.17|0
1588589100000|2020-05-04 10:45:00|6967.45|6967.45|6980.63|6980.63|6983.27|6983.27|6967.45|6967.45|0
1588589400000|2020-05-04 10:50:00|6979.73|6979.73|6971.82|6971.82|6985.01|6985.01|6971.82|6971.82|0
1588589700000|2020-05-04 10:55:00|6970.2|6970.2|6980.75|6980.75|6980.75|6980.75|6970.2|6970.2|0
1588590000000|2020-05-04 11:00:00|6986.03|6986.03|6974.47|6974.47|6986.03|6986.03|6963.92|6963.92|0
1588590300000|2020-05-04 11:05:00|6977.11|6977.11|6976.51|6976.51|6982.38|6982.38|6973.87|6973.87|0
1588590600000|2020-05-04 11:10:00|6979.14|6979.14|6967.79|6967.79|6979.14|6979.14|6965.15|6965.15|0
1588590900000|2020-05-04 11:15:00|6967.39|6967.39|6960.68|6960.68|6967.39|6967.39|6953.6|6953.6|0
1588591200000|2020-05-04 11:20:00|6963.32|6963.32|6956.32|6956.32|6968.48|6968.48|6953.68|6953.68|0
1588591500000|2020-05-04 11:25:00|6953.68|6953.68|6960.98|6960.98|6962.6|6962.6|6953.68|6953.68|0
1588591800000|2020-05-04 11:30:00|6963.62|6963.62|6966.25|6966.25|6966.25|6966.25|6963.62|6963.62|0
1588592100000|2020-05-04 11:35:00|6963.62|6963.62|6970.93|6970.93|6971.13|6971.13|6963.62|6963.62|0
1588592400000|2020-05-04 11:40:00|6978.84|6978.84|6978.64|6978.64|6981.07|6981.07|6975.8|6975.8|0
1588592700000|2020-05-04 11:45:00|6976|6976|6993.62|6993.62|6993.62|6993.62|6976|6976|0
1588593000000|2020-05-04 11:50:00|6994.03|6994.03|7005.18|7005.18|7007.81|7007.81|6994.03|6994.03|0
1588593300000|2020-05-04 11:55:00|7007.81|7007.81|6997.27|6997.27|7010.45|7010.45|6997.27|6997.27|0
1588593600000|2020-05-04 12:00:00|6995.86|6995.86|6983.93|6983.93|6997.12|6997.12|6981.3|6981.3|0
1588593900000|2020-05-04 12:05:00|6986.57|6986.57|6991.84|6991.84|6991.84|6991.84|6986.57|6986.57|0
1588594200000|2020-05-04 12:10:00|6994.48|6994.48|6999.76|6999.76|6999.76|6999.76|6994.48|6994.48|0
1588594500000|2020-05-04 12:15:00|6997.12|6997.12|6999.76|6999.76|6999.76|6999.76|6994.48|6994.48|0
1588594800000|2020-05-04 12:20:00|6997.12|6997.12|6992.27|6992.27|7000.18|7000.18|6992.27|6992.27|0
1588595100000|2020-05-04 12:25:00|6993.28|6993.28|6986.97|6986.97|6997.52|6997.52|6986.97|6986.97|0
1588595400000|2020-05-04 12:30:00|6984.33|6984.33|6977.03|6977.03|6984.33|6984.33|6973.18|6973.18|0
1588595700000|2020-05-04 12:35:00|6974.39|6974.39|6976.62|6976.62|6979.66|6979.66|6971.35|6971.35|0
1588596000000|2020-05-04 12:40:00|6979.26|6979.26|6973.99|6973.99|6979.26|6979.26|6973.99|6973.99|0
1588596300000|2020-05-04 12:45:00|6976.62|6976.62|6962.63|6962.63|6977.23|6977.23|6955.73|6955.73|0
1588596600000|2020-05-04 12:50:00|6965.27|6965.27|6956.48|6956.48|6965.47|6965.47|6956.48|6956.48|0
1588596900000|2020-05-04 12:55:00|6959.12|6959.12|6953.84|6953.84|6964.39|6964.39|6953.84|6953.84|0
1588597200000|2020-05-04 13:00:00|6951.21|6951.21|6959.12|6959.12|6964.39|6964.39|6951.21|6951.21|0
1588597500000|2020-05-04 13:05:00|6961.76|6961.76|6956.71|6956.71|6961.76|6961.76|6954.07|6954.07|0
1588597800000|2020-05-04 13:10:00|6959.34|6959.34|6978.01|6978.01|6978.01|6978.01|6959.34|6959.34|0
1588598100000|2020-05-04 13:15:00|6975.37|6975.37|6966.65|6966.65|6975.37|6975.37|6966.65|6966.65|0
1588598400000|2020-05-04 13:20:00|6964.02|6964.02|6977.8|6977.8|6980.44|6980.44|6964.02|6964.02|0
1588598700000|2020-05-04 13:25:00|6980.44|6980.44|6985.18|6985.18|6988.35|6988.35|6979.9|6979.9|0
1588599000000|2020-05-04 13:30:00|6979.9|6979.9|6962.67|6962.67|6979.9|6979.9|6952.12|6952.12|0
1588599300000|2020-05-04 13:35:00|6965.31|6965.31|6948.88|6948.88|6965.31|6965.31|6948.88|6948.88|0
1588599600000|2020-05-04 13:40:00|6951.52|6951.52|6938.94|6938.94|6954.76|6954.76|6938.94|6938.94|0
1588599900000|2020-05-04 13:45:00|6939.94|6939.94|6942.38|6942.38|6945.42|6945.42|6939.74|6939.74|0
1588600200000|2020-05-04 13:50:00|6939.74|6939.74|6949.26|6949.26|6951.9|6951.9|6937.1|6937.1|0
1588600500000|2020-05-04 13:55:00|6946.62|6946.62|6949.06|6949.06|6949.06|6949.06|6938.51|6938.51|0
1588600800000|2020-05-04 14:00:00|6946.42|6946.42|6959.61|6959.61|6959.61|6959.61|6943.78|6943.78|0
1588601100000|2020-05-04 14:05:00|6964.88|6964.88|6962.04|6962.04|6972.79|6972.79|6961.24|6961.24|0
1588601400000|2020-05-04 14:10:00|6964.68|6964.68|6957.37|6957.37|6964.68|6964.68|6951.5|6951.5|0
1588601700000|2020-05-04 14:15:00|6960.01|6960.01|6968.12|6968.12|6976.23|6976.23|6957.37|6957.37|0
1588602000000|2020-05-04 14:20:00|6965.49|6965.49|6972.66|6972.66|6975.29|6975.29|6965.49|6965.49|0
1588602300000|2020-05-04 14:25:00|6972.05|6972.05|6982.02|6982.02|6988.28|6988.28|6972.05|6972.05|0
1588602600000|2020-05-04 14:30:00|6979.38|6979.38|6992.57|6992.57|6992.57|6992.57|6979.38|6979.38|0
1588602900000|2020-05-04 14:35:00|6991.97|6991.97|6997.44|6997.44|6997.44|6997.44|6989.13|6989.13|0
1588603200000|2020-05-04 14:40:00|7000.08|7000.08|7002.92|7002.92|7007.99|7007.99|7000.08|7000.08|0
1588603500000|2020-05-04 14:45:00|7000.28|7000.28|6997.64|6997.64|7002.92|7002.92|6992.37|6992.37|0
1588603800000|2020-05-04 14:50:00|7000.28|7000.28|7001.18|7001.18|7003.82|7003.82|6989.33|6989.33|0
1588604100000|2020-05-04 14:55:00|6998.54|6998.54|6997.02|6997.02|6999.86|6999.86|6991.95|6991.95|0
1588604400000|2020-05-04 15:00:00|6994.38|6994.38|6994.98|6994.98|7000.46|7000.46|6994.38|6994.38|0
1588604700000|2020-05-04 15:05:00|6997.62|6997.62|7022.67|7022.67|7023.68|7023.68|6997.62|6997.62|0
1588605000000|2020-05-04 15:10:00|7025.31|7025.31|7028.49|7028.49|7041.68|7041.68|7025.31|7025.31|0
1588605300000|2020-05-04 15:15:00|7029.93|7029.93|7022.96|7022.96|7032.97|7032.97|7019.59|7019.59|0
1588605600000|2020-05-04 15:20:00|7025.6|7025.6|7009.98|7009.98|7026.32|7026.32|7006.94|7006.94|0
1588605900000|2020-05-04 15:25:00|7007.34|7007.34|6995.35|6995.35|7009.98|7009.98|6990.08|6990.08|0
1588662900000|2020-05-05 07:15:00|7086.8|7086.8|7084.16|7084.16|7086.8|7086.8|7070.98|7070.98|0
1588663200000|2020-05-05 07:20:00|7092.07|7092.07|7120.05|7120.05|7120.05|7120.05|7092.07|7092.07|0
1588663500000|2020-05-05 07:25:00|7112.14|7112.14|7101.59|7101.59|7112.14|7112.14|7098.96|7098.96|0
1588663800000|2020-05-05 07:30:00|7103.2|7103.2|7082.1|7082.1|7103.2|7103.2|7079.47|7079.47|0
1588664100000|2020-05-05 07:35:00|7076.83|7076.83|7085.14|7085.14|7085.14|7085.14|7064.45|7064.45|0
1588664400000|2020-05-05 07:40:00|7087.3|7087.3|7066.78|7066.78|7087.3|7087.3|7066.78|7066.78|0
1588664700000|2020-05-05 07:45:00|7072.05|7072.05|7054.62|7054.62|7072.05|7072.05|7051.76|7051.76|0
1588665000000|2020-05-05 07:50:00|7051.99|7051.99|7055.02|7055.02|7062.94|7062.94|7051.99|7051.99|0
1588665300000|2020-05-05 07:55:00|7052.39|7052.39|7066.2|7066.2|7070.85|7070.85|7052.39|7052.39|0
1588665600000|2020-05-05 08:00:00|7063.56|7063.56|7050|7050|7063.56|7063.56|7050|7050|0
1588665900000|2020-05-05 08:05:00|7050.6|7050.6|7054.33|7054.33|7059.61|7059.61|7041.15|7041.15|0
1588666200000|2020-05-05 08:10:00|7051.7|7051.7|7034.04|7034.04|7059.81|7059.81|7033.44|7033.44|0
1588666500000|2020-05-05 08:15:00|7034.44|7034.44|7047.63|7047.63|7050.26|7050.26|7026.53|7026.53|0
1588666800000|2020-05-05 08:20:00|7044.99|7044.99|7063.45|7063.45|7063.45|7063.45|7044.99|7044.99|0
1588667100000|2020-05-05 08:25:00|7066.09|7066.09|7059.78|7059.78|7067.7|7067.7|7059.78|7059.78|0
1588667400000|2020-05-05 08:30:00|7057.15|7057.15|7047.55|7047.55|7062.48|7062.48|7042.82|7042.82|0
1588667700000|2020-05-05 08:35:00|7050.19|7050.19|7052.02|7052.02|7055.46|7055.46|7049.39|7049.39|0
1588668000000|2020-05-05 08:40:00|7049.39|7049.39|7037.83|7037.83|7049.39|7049.39|7028.51|7028.51|0
1588668300000|2020-05-05 08:45:00|7038.03|7038.03|7030.18|7030.18|7038.03|7038.03|7030.18|7030.18|0
1588668600000|2020-05-05 08:50:00|7016.99|7016.99|7006.65|7006.65|7023.28|7023.28|7004.02|7004.02|0
1588668900000|2020-05-05 08:55:00|6998.74|6998.74|6975.98|6975.98|6998.74|6998.74|6968.13|6968.13|0
1588669200000|2020-05-05 09:00:00|6975.77|6975.77|6981.45|6981.45|6995.44|6995.44|6973.14|6973.14|0
1588669500000|2020-05-05 09:05:00|6976.18|6976.18|7007.82|7007.82|7007.82|7007.82|6976.18|6976.18|0
1588669800000|2020-05-05 09:10:00|7010.46|7010.46|7010.46|7010.46|7010.46|7010.46|7002.55|7002.55|0
1588670100000|2020-05-05 09:15:00|7015.73|7015.73|7028.29|7028.29|7030.93|7030.93|7015.73|7015.73|0
1588670400000|2020-05-05 09:20:00|7033.57|7033.57|7023.02|7023.02|7036.2|7036.2|7017.74|7017.74|0
1588670700000|2020-05-05 09:25:00|7017.74|7017.74|7017.74|7017.74|7025.66|7025.66|7007.19|7007.19|0
1588671000000|2020-05-05 09:30:00|7015.11|7015.11|7015.11|7015.11|7017.74|7017.74|7012.47|7012.47|0
1588671300000|2020-05-05 09:35:00|7020.38|7020.38|7012.47|7012.47|7020.38|7020.38|7012.47|7012.47|0
1588671600000|2020-05-05 09:40:00|7009.83|7009.83|7015.11|7015.11|7017.74|7017.74|7007.19|7007.19|0
1588671900000|2020-05-05 09:45:00|7012.47|7012.47|7012.47|7012.47|7015.11|7015.11|7012.47|7012.47|0
1588672200000|2020-05-05 09:50:00|7010.86|7010.86|7013.5|7013.5|7021.41|7021.41|7010.86|7010.86|0
1588672500000|2020-05-05 09:55:00|7016.14|7016.14|7020.87|7020.87|7020.87|7020.87|7010.32|7010.32|0
1588672800000|2020-05-05 10:00:00|7021.67|7021.67|7034.86|7034.86|7034.86|7034.86|7021.67|7021.67|0
1588673100000|2020-05-05 10:05:00|7037.5|7037.5|7032.22|7032.22|7040.13|7040.13|7032.22|7032.22|0
1588673400000|2020-05-05 10:10:00|7029.59|7029.59|7034.14|7034.14|7040.13|7040.13|7029.59|7029.59|0
1588673700000|2020-05-05 10:15:00|7018.32|7018.32|7011.64|7011.64|7018.32|7018.32|7006.36|7006.36|0
1588674000000|2020-05-05 10:20:00|7009|7009|7004.53|7004.53|7012.44|7012.44|7001.89|7001.89|0
1588674300000|2020-05-05 10:25:00|7007.17|7007.17|7007.17|7007.17|7007.17|7007.17|7004.53|7004.53|0
1588674600000|2020-05-05 10:30:00|7008.25|7008.25|7011.24|7011.24|7011.24|7011.24|6998.06|6998.06|0
1588674900000|2020-05-05 10:35:00|7005.97|7005.97|7008.61|7008.61|7008.61|7008.61|7000.69|7000.69|0
1588675200000|2020-05-05 10:40:00|7013.88|7013.88|7022.6|7022.6|7022.6|7022.6|7011.24|7011.24|0
1588675500000|2020-05-05 10:45:00|7022.06|7022.06|7019.42|7019.42|7022.06|7022.06|7016.78|7016.78|0
1588675800000|2020-05-05 10:50:00|7016.78|7016.78|7018.52|7018.52|7018.52|7018.52|7014.44|7014.44|0
1588676100000|2020-05-05 10:55:00|7015.88|7015.88|7010.65|7010.65|7015.88|7015.88|6995.83|6995.83|0
1588676400000|2020-05-05 11:00:00|7009.85|7009.85|7012.49|7012.49|7020.4|7020.4|6991.39|6991.39|0
1588676700000|2020-05-05 11:05:00|7015.12|7015.12|7015.12|7015.12|7017.76|7017.76|7009.85|7009.85|0
1588677000000|2020-05-05 11:10:00|7017.76|7017.76|7015.55|7015.55|7020.4|7020.4|7011.47|7011.47|0
1588677300000|2020-05-05 11:15:00|7012.91|7012.91|7006.8|7006.8|7012.91|7012.91|7002.36|7002.36|0
1588677600000|2020-05-05 11:20:00|7001.52|7001.52|6994.21|6994.21|7002.73|7002.73|6994.21|6994.21|0
1588677900000|2020-05-05 11:25:00|6996.85|6996.85|6994.21|6994.21|6999.49|6999.49|6994.21|6994.21|0
1588678200000|2020-05-05 11:30:00|6999.49|6999.49|6994.21|6994.21|6999.49|6999.49|6994.21|6994.21|0
1588678500000|2020-05-05 11:35:00|6991.58|6991.58|7000.33|7000.33|7000.33|7000.33|6989.78|6989.78|0
1588678800000|2020-05-05 11:40:00|6995.05|6995.05|6992.41|6992.41|6995.05|6995.05|6989.78|6989.78|0
1588679100000|2020-05-05 11:45:00|6989.78|6989.78|6995.05|6995.05|6995.05|6995.05|6984.5|6984.5|0
1588679400000|2020-05-05 11:50:00|7000.33|7000.33|7009.51|7009.51|7015.32|7015.32|7000.33|7000.33|0
1588679700000|2020-05-05 11:55:00|7010.23|7010.23|7004.95|7004.95|7010.23|7010.23|7004.95|7004.95|0
1588680000000|2020-05-05 12:00:00|7007.59|7007.59|7011.63|7011.63|7011.63|7011.63|7007.59|7007.59|0
1588680300000|2020-05-05 12:05:00|7014.27|7014.27|7016.91|7016.91|7016.91|7016.91|7011.63|7011.63|0
1588680600000|2020-05-05 12:10:00|7019.54|7019.54|7014.27|7014.27|7024.82|7024.82|7014.27|7014.27|0
1588680900000|2020-05-05 12:15:00|7016.91|7016.91|7011.83|7011.83|7018.11|7018.11|7011.83|7011.83|0
1588681200000|2020-05-05 12:20:00|7012.64|7012.64|7014.08|7014.08|7014.08|7014.08|7010|7010|0
1588681500000|2020-05-05 12:25:00|7016.71|7016.71|7016.71|7016.71|7019.35|7019.35|7016.71|7016.71|0
1588681800000|2020-05-05 12:30:00|7014.08|7014.08|7006.16|7006.16|7014.08|7014.08|7003.53|7003.53|0
1588682100000|2020-05-05 12:35:00|6998.25|6998.25|6998.25|6998.25|7003.53|7003.53|6992.98|6992.98|0
1588682400000|2020-05-05 12:40:00|7000.89|7000.89|7008.17|7008.17|7012.44|7012.44|7000.89|7000.89|0
1588682700000|2020-05-05 12:45:00|7013.45|7013.45|7029.27|7029.27|7031.91|7031.91|7010.81|7010.81|0
1588683000000|2020-05-05 12:50:00|7031.91|7031.91|7047.73|7047.73|7047.73|7047.73|7029.27|7029.27|0
1588683300000|2020-05-05 12:55:00|7045.09|7045.09|7054.39|7054.39|7060.29|7060.29|7045.09|7045.09|0
1588683600000|2020-05-05 13:00:00|7056|7056|7053.36|7053.36|7056|7056|7050.72|7050.72|0
1588683900000|2020-05-05 13:05:00|7048.09|7048.09|7046.66|7046.66|7050.72|7050.72|7039.37|7039.37|0
1588684200000|2020-05-05 13:10:00|7049.29|7049.29|7054.17|7054.17|7054.17|7054.17|7046.66|7046.66|0
1588684500000|2020-05-05 13:15:00|7051.53|7051.53|7052.57|7052.57|7052.97|7052.97|7051.53|7051.53|0
1588684800000|2020-05-05 13:20:00|7044.66|7044.66|7043.85|7043.85|7046.49|7046.49|7038.58|7038.58|0
1588685100000|2020-05-05 13:25:00|7046.49|7046.49|7041.21|7041.21|7051.76|7051.76|7041.21|7041.21|0
1588685400000|2020-05-05 13:30:00|7038.58|7038.58|7033.33|7033.33|7041.24|7041.24|7015.5|7015.5|0
1588685700000|2020-05-05 13:35:00|7028.06|7028.06|7025.82|7025.82|7028.46|7028.46|7020.15|7020.15|0
1588686000000|2020-05-05 13:40:00|7023.18|7023.18|7011.03|7011.03|7023.18|7023.18|7008.79|7008.79|0
1588686300000|2020-05-05 13:45:00|7013.67|7013.67|7017.73|7017.73|7017.73|7017.73|7004.55|7004.55|0
1588686600000|2020-05-05 13:50:00|7009.82|7009.82|7014.47|7014.47|7018.94|7018.94|7009.82|7009.82|0
1588686900000|2020-05-05 13:55:00|7011.83|7011.83|7014.47|7014.47|7014.47|7014.47|7001.28|7001.28|0
1588687200000|2020-05-05 14:00:00|7011.83|7011.83|7027.03|7027.03|7032.3|7032.3|7011.83|7011.83|0
1588687500000|2020-05-05 14:05:00|7019.12|7019.12|7016.48|7016.48|7024.39|7024.39|7013.84|7013.84|0
1588687800000|2020-05-05 14:10:00|7019.12|7019.12|7012.66|7012.66|7019.12|7019.12|7009.8|7009.8|0
1588688100000|2020-05-05 14:15:00|7013.87|7013.87|7015.85|7015.85|7024.56|7024.56|7013.87|7013.87|0
1588688400000|2020-05-05 14:20:00|7018.48|7018.48|7007.53|7007.53|7020.72|7020.72|7007.53|7007.53|0
1588688700000|2020-05-05 14:25:00|7010.17|7010.17|7016.07|7016.07|7016.07|7016.07|7009.37|7009.37|0
1588689000000|2020-05-05 14:30:00|7018.71|7018.71|7026.22|7026.22|7031.49|7031.49|7018.71|7018.71|0
1588689300000|2020-05-05 14:35:00|7023.58|7023.58|7018.71|7018.71|7023.58|7023.58|7017.5|7017.5|0
1588689600000|2020-05-05 14:40:00|7016.07|7016.07|7023.18|7023.18|7023.18|7023.18|7010.4|7010.4|0
1588689900000|2020-05-05 14:45:00|7017.91|7017.91|7017.68|7017.68|7017.91|7017.91|7008.93|7008.93|0
1588690200000|2020-05-05 14:50:00|7015.05|7015.05|7012.41|7012.41|7017.68|7017.68|7009.77|7009.77|0
1588690500000|2020-05-05 14:55:00|7015.05|7015.05|7010.85|7010.85|7015.05|7015.05|7009.36|7009.36|0
1588690800000|2020-05-05 15:00:00|7011.25|7011.25|7012.74|7012.74|7015.1|7015.1|7004.15|7004.15|0
1588691100000|2020-05-05 15:05:00|7010.11|7010.11|7018.02|7018.02|7025.93|7025.93|7010.11|7010.11|0
1588691400000|2020-05-05 15:10:00|7015.38|7015.38|7015.38|7015.38|7023.69|7023.69|7009.71|7009.71|0
1588691700000|2020-05-05 15:15:00|7012.74|7012.74|7020.66|7020.66|7020.66|7020.66|7007.87|7007.87|0
1588692000000|2020-05-05 15:20:00|7021.46|7021.46|7027.54|7027.54|7027.54|7027.54|7017.2|7017.2|0
1588692300000|2020-05-05 15:25:00|7024.9|7024.9|7041.54|7041.54|7041.94|7041.94|7022.26|7022.26|0
1588749300000|2020-05-06 07:15:00|7008.79|7008.79|7033|7033|7038.27|7038.27|7008.79|7008.79|0
1588749600000|2020-05-06 07:20:00|7027.72|7027.72|7029.43|7029.43|7035.53|7035.53|7009.16|7009.16|0
1588749900000|2020-05-06 07:25:00|7024.16|7024.16|7063.71|7063.71|7066.35|7066.35|7024.16|7024.16|0
1588750200000|2020-05-06 07:30:00|7061.08|7061.08|7039.98|7039.98|7061.08|7061.08|7039.98|7039.98|0
1588750500000|2020-05-06 07:35:00|7042.62|7042.62|7030.27|7030.27|7045.25|7045.25|7024.99|7024.99|0
1588750800000|2020-05-06 07:40:00|7024.99|7024.99|7024.1|7024.1|7037.29|7037.29|7021.46|7021.46|0
1588751100000|2020-05-06 07:45:00|7026.74|7026.74|7045.97|7045.97|7048.61|7048.61|7026.74|7026.74|0
1588751400000|2020-05-06 07:50:00|7047.18|7047.18|7054.03|7054.03|7054.03|7054.03|7036|7036|0
1588751700000|2020-05-06 07:55:00|7046.12|7046.12|7035.57|7035.57|7048.76|7048.76|7035.57|7035.57|0
1588752000000|2020-05-06 08:00:00|7038.21|7038.21|7051.39|7051.39|7051.39|7051.39|7038.21|7038.21|0
1588752300000|2020-05-06 08:05:00|7056.67|7056.67|7061.94|7061.94|7061.94|7061.94|7056.67|7056.67|0
1588752600000|2020-05-06 08:10:00|7069.86|7069.86|7064.58|7064.58|7080.4|7080.4|7064.58|7064.58|0
1588752900000|2020-05-06 08:15:00|7069.86|7069.86|7061.94|7061.94|7077.77|7077.77|7061.94|7061.94|0
1588753200000|2020-05-06 08:20:00|7064.58|7064.58|7051.39|7051.39|7067.22|7067.22|7051.39|7051.39|0
1588753500000|2020-05-06 08:25:00|7050.13|7050.13|7046.96|7046.96|7050.13|7050.13|7046.96|7046.96|0
1588753800000|2020-05-06 08:30:00|7044.32|7044.32|7039.05|7039.05|7049.59|7049.59|7039.05|7039.05|0
1588754100000|2020-05-06 08:35:00|7046.96|7046.96|7052.41|7052.41|7062.78|7062.78|7046.96|7046.96|0
1588754400000|2020-05-06 08:40:00|7049.77|7049.77|7047.14|7047.14|7049.77|7049.77|7041.86|7041.86|0
1588754700000|2020-05-06 08:45:00|7041.86|7041.86|7052.41|7052.41|7052.41|7052.41|7041.86|7041.86|0
1588755000000|2020-05-06 08:50:00|7049.77|7049.77|7043.92|7043.92|7049.77|7049.77|7038.82|7038.82|0
1588755300000|2020-05-06 08:55:00|7049.19|7049.19|7052.37|7052.37|7057.1|7057.1|7049.19|7049.19|0
1588755600000|2020-05-06 09:00:00|7049.96|7049.96|7054.83|7054.83|7057.47|7057.47|7049.56|7049.56|0
1588755900000|2020-05-06 09:05:00|7052.19|7052.19|7052.19|7052.19|7052.19|7052.19|7046.92|7046.92|0
1588756200000|2020-05-06 09:10:00|7054.83|7054.83|7039.01|7039.01|7057.47|7057.47|7039.01|7039.01|0
1588756500000|2020-05-06 09:15:00|7036.37|7036.37|7038|7038|7038|7038|7032.73|7032.73|0
1588756800000|2020-05-06 09:20:00|7040.64|7040.64|7047|7047|7047|7047|7040.64|7040.64|0
1588757100000|2020-05-06 09:25:00|7044.36|7044.36|7040.34|7040.34|7047|7047|7036.45|7036.45|0
1588757400000|2020-05-06 09:30:00|7037.71|7037.71|7024.52|7024.52|7037.71|7037.71|7024.52|7024.52|0
1588757700000|2020-05-06 09:35:00|7024.7|7024.7|7014.15|7014.15|7027.34|7027.34|7014.15|7014.15|0
1588758000000|2020-05-06 09:40:00|7008.88|7008.88|6998.62|6998.62|7008.88|7008.88|6998.62|6998.62|0
1588758300000|2020-05-06 09:45:00|6996.81|6996.81|7001.03|7001.03|7006.3|7006.3|6996.81|6996.81|0
1588758600000|2020-05-06 09:50:00|7004.24|7004.24|7001.61|7001.61|7006.88|7006.88|7001.61|7001.61|0
1588758900000|2020-05-06 09:55:00|7006.88|7006.88|7023.53|7023.53|7023.53|7023.53|7006.88|7006.88|0
1588759200000|2020-05-06 10:00:00|7028.81|7028.81|7039.36|7039.36|7039.36|7039.36|7028.81|7028.81|0
1588759500000|2020-05-06 10:05:00|7055.18|7055.18|7044.63|7044.63|7056.59|7056.59|7044.63|7044.63|0
1588759800000|2020-05-06 10:10:00|7047.27|7047.27|7060.03|7060.03|7060.03|7060.03|7047.27|7047.27|0
1588760100000|2020-05-06 10:15:00|7065.3|7065.3|7058.82|7058.82|7067.94|7067.94|7058.82|7058.82|0
1588760400000|2020-05-06 10:20:00|7048.27|7048.27|7040.66|7040.66|7049.29|7049.29|7040.66|7040.66|0
1588760700000|2020-05-06 10:25:00|7039.45|7039.45|7040.85|7040.85|7046.74|7046.74|7037.79|7037.79|0
1588761000000|2020-05-06 10:30:00|7040.05|7040.05|7034.78|7034.78|7040.05|7040.05|7034.78|7034.78|0
1588761300000|2020-05-06 10:35:00|7032.14|7032.14|7054.39|7054.39|7054.39|7054.39|7032.14|7032.14|0
1588761600000|2020-05-06 10:40:00|7051.75|7051.75|7059.66|7059.66|7059.66|7059.66|7049.11|7049.11|0
1588761900000|2020-05-06 10:45:00|7057.02|7057.02|7062.3|7062.3|7062.3|7062.3|7057.02|7057.02|0
1588762200000|2020-05-06 10:50:00|7059.66|7059.66|7060.06|7060.06|7060.06|7060.06|7053.18|7053.18|0
1588762500000|2020-05-06 10:55:00|7057.43|7057.43|7038.78|7038.78|7057.43|7057.43|7038.78|7038.78|0
1588762800000|2020-05-06 11:00:00|7041.84|7041.84|7046.31|7046.31|7046.31|7046.31|7033.12|7033.12|0
1588763100000|2020-05-06 11:05:00|7041.03|7041.03|7034.76|7034.76|7041.03|7041.03|7029.09|7029.09|0
1588763400000|2020-05-06 11:10:00|7032.13|7032.13|7026.45|7026.45|7032.13|7032.13|7025.65|7025.65|0
1588763700000|2020-05-06 11:15:00|7029.09|7029.09|7028.28|7028.28|7029.09|7029.09|7025.24|7025.24|0
1588764000000|2020-05-06 11:20:00|7025.65|7025.65|7025.29|7025.29|7025.65|7025.65|7020.01|7020.01|0
1588764300000|2020-05-06 11:25:00|7027.92|7027.92|7033.96|7033.96|7038.43|7038.43|7027.08|7027.08|0
1588764600000|2020-05-06 11:30:00|7036.6|7036.6|7044.73|7044.73|7047.15|7047.15|7036.6|7036.6|0
1588764900000|2020-05-06 11:35:00|7042.1|7042.1|7036.02|7036.02|7047.37|7047.37|7036.02|7036.02|0
1588765200000|2020-05-06 11:40:00|7033.38|7033.38|7036.02|7036.02|7036.02|7036.02|7033.38|7033.38|0
1588765500000|2020-05-06 11:45:00|7038.66|7038.66|7040.26|7040.26|7040.26|7040.26|7038.66|7038.66|0
1588765800000|2020-05-06 11:50:00|7045.54|7045.54|7034.99|7034.99|7045.54|7045.54|7034.99|7034.99|0
1588766100000|2020-05-06 11:55:00|7034.19|7034.19|7036.02|7036.02|7036.82|7036.82|7034.19|7034.19|0
1588766400000|2020-05-06 12:00:00|7038.66|7038.66|7036.02|7036.02|7038.66|7038.66|7036.02|7036.02|0
1588766700000|2020-05-06 12:05:00|7033.38|7033.38|7047.37|7047.37|7047.37|7047.37|7033.38|7033.38|0
1588767000000|2020-05-06 12:10:00|7052.65|7052.65|7060.56|7060.56|7063.2|7063.2|7052.65|7052.65|0
1588767300000|2020-05-06 12:15:00|7063.2|7063.2|7054.48|7054.48|7063.2|7063.2|7054.48|7054.48|0
1588767600000|2020-05-06 12:20:00|7051.84|7051.84|7053.85|7053.85|7053.85|7053.85|7051.21|7051.21|0
1588767900000|2020-05-06 12:25:00|7056.49|7056.49|7061.36|7061.36|7061.36|7061.36|7053.85|7053.85|0
1588768200000|2020-05-06 12:30:00|7058.72|7058.72|7051.84|7051.84|7058.72|7058.72|7050.84|7050.84|0
1588768500000|2020-05-06 12:35:00|7046.57|7046.57|7041.29|7041.29|7046.57|7046.57|7041.29|7041.29|0
1588768800000|2020-05-06 12:40:00|7043.93|7043.93|7051.84|7051.84|7054.48|7054.48|7041.29|7041.29|0
1588769100000|2020-05-06 12:45:00|7054.48|7054.48|7067.67|7067.67|7067.67|7067.67|7054.48|7054.48|0
1588769400000|2020-05-06 12:50:00|7065.03|7065.03|7086.13|7086.13|7086.13|7086.13|7062.39|7062.39|0
1588769700000|2020-05-06 12:55:00|7083.49|7083.49|7083.49|7083.49|7086.13|7086.13|7078.22|7078.22|0
1588770000000|2020-05-06 13:00:00|7083.89|7083.89|7087.33|7087.33|7087.33|7087.33|7082.06|7082.06|0
1588770300000|2020-05-06 13:05:00|7089.97|7089.97|7087.33|7087.33|7092.61|7092.61|7087.33|7087.33|0
1588770600000|2020-05-06 13:10:00|7084.69|7084.69|7083.89|7083.89|7084.69|7084.69|7080.85|7080.85|0
1588770900000|2020-05-06 13:15:00|7081.25|7081.25|7084.69|7084.69|7084.69|7084.69|7080.85|7080.85|0
1588771200000|2020-05-06 13:20:00|7087.33|7087.33|7080.47|7080.47|7087.33|7087.33|7077.83|7077.83|0
1588771500000|2020-05-06 13:25:00|7080.07|7080.07|7100.95|7100.95|7100.95|7100.95|7080.07|7080.07|0
1588771800000|2020-05-06 13:30:00|7102.15|7102.15|7081.05|7081.05|7105.19|7105.19|7081.05|7081.05|0
1588772100000|2020-05-06 13:35:00|7080.65|7080.65|7054.68|7054.68|7080.65|7080.65|7053.07|7053.07|0
1588772400000|2020-05-06 13:40:00|7055.08|7055.08|7046.15|7046.15|7061.44|7061.44|7046.15|7046.15|0
1588772700000|2020-05-06 13:45:00|7046.55|7046.55|7049.59|7049.59|7057.5|7057.5|7046.15|7046.15|0
1588773000000|2020-05-06 13:50:00|7048.78|7048.78|7035.6|7035.6|7051.42|7051.42|7035.6|7035.6|0
1588773300000|2020-05-06 13:55:00|7036.86|7036.86|7034.02|7034.02|7039.49|7039.49|7031.38|7031.38|0
1588773600000|2020-05-06 14:00:00|7036.66|7036.66|7026.53|7026.53|7041.93|7041.93|7026.53|7026.53|0
1588773900000|2020-05-06 14:05:00|7023.89|7023.89|7028.36|7028.36|7028.76|7028.76|7019.65|7019.65|0
1588774200000|2020-05-06 14:10:00|7025.73|7025.73|7023.49|7023.49|7026.13|7026.13|7015.58|7015.58|0
1588774500000|2020-05-06 14:15:00|7026.13|7026.13|7047.09|7047.09|7047.09|7047.09|7026.13|7026.13|0
1588774800000|2020-05-06 14:20:00|7052.36|7052.36|7069.39|7069.39|7069.39|7069.39|7052.36|7052.36|0
1588775100000|2020-05-06 14:25:00|7066.75|7066.75|7057.68|7057.68|7066.75|7066.75|7057.68|7057.68|0
1588775400000|2020-05-06 14:30:00|7055.04|7055.04|7058.48|7058.48|7058.48|7058.48|7052.81|7052.81|0
1588775700000|2020-05-06 14:35:00|7055.84|7055.84|7065.43|7065.43|7066.64|7066.64|7055.84|7055.84|0
1588776000000|2020-05-06 14:40:00|7062.79|7062.79|7068.47|7068.47|7071.11|7071.11|7062.79|7062.79|0
1588776300000|2020-05-06 14:45:00|7071.11|7071.11|7074.15|7074.15|7079.02|7079.02|7068.87|7068.87|0
1588776600000|2020-05-06 14:50:00|7073.74|7073.74|7057.92|7057.92|7073.74|7073.74|7057.92|7057.92|0
1588776900000|2020-05-06 14:55:00|7060.56|7060.56|7054.48|7054.48|7063.2|7063.2|7051.84|7051.84|0
1588777200000|2020-05-06 15:00:00|7053.94|7053.94|7051.7|7051.7|7059.62|7059.62|7049.07|7049.07|0
1588777500000|2020-05-06 15:05:00|7054.34|7054.34|7044.21|7044.21|7056.98|7056.98|7040.63|7040.63|0
1588777800000|2020-05-06 15:10:00|7044.39|7044.39|7042.35|7042.35|7047.02|7047.02|7034.44|7034.44|0
1588778100000|2020-05-06 15:15:00|7041.55|7041.55|7031.87|7031.87|7041.55|7041.55|7031.8|7031.8|0
1588778400000|2020-05-06 15:20:00|7029.23|7029.23|7021.88|7021.88|7029.84|7029.84|7021.26|7021.26|0
1588778700000|2020-05-06 15:25:00|7019.24|7019.24|7042.49|7042.49|7042.49|7042.49|7016.2|7016.2|0
1588835700000|2020-05-07 07:15:00|7021.98|7021.98|7021.35|7021.35|7021.98|7021.98|7008.16|7008.16|0
1588836000000|2020-05-07 07:20:00|7018.71|7018.71|7020.95|7020.95|7029.26|7029.26|7018.31|7018.31|0
1588836300000|2020-05-07 07:25:00|7018.31|7018.31|7028.23|7028.23|7033.51|7033.51|7018.31|7018.31|0
1588836600000|2020-05-07 07:30:00|7030.87|7030.87|7015.05|7015.05|7041.42|7041.42|7012.41|7012.41|0
1588836900000|2020-05-07 07:35:00|7020.32|7020.32|7020.95|7020.95|7020.95|7020.95|7013.84|7013.84|0
1588837200000|2020-05-07 07:40:00|7023.59|7023.59|7031.5|7031.5|7031.5|7031.5|7015.67|7015.67|0
1588837500000|2020-05-07 07:45:00|7028.86|7028.86|7016.99|7016.99|7028.86|7028.86|7011.71|7011.71|0
1588837800000|2020-05-07 07:50:00|7014.35|7014.35|7017.17|7017.17|7022.44|7022.44|7014.35|7014.35|0
1588838100000|2020-05-07 07:55:00|7014.53|7014.53|7019.81|7019.81|7019.81|7019.81|7014.53|7014.53|0
1588838400000|2020-05-07 08:00:00|7014.53|7014.53|7016.42|7016.42|7017.97|7017.97|7013.33|7013.33|0
1588838700000|2020-05-07 08:05:00|7013.78|7013.78|7026.97|7026.97|7026.97|7026.97|7013.78|7013.78|0
1588839000000|2020-05-07 08:10:00|7029.61|7029.61|7025.76|7025.76|7029.61|7029.61|7023.13|7023.13|0
1588839300000|2020-05-07 08:15:00|7028.4|7028.4|7020.49|7020.49|7033.67|7033.67|7020.49|7020.49|0
1588839600000|2020-05-07 08:20:00|7015.21|7015.21|7002.03|7002.03|7017.85|7017.85|6999.39|6999.39|0
1588839900000|2020-05-07 08:25:00|7001.22|7001.22|7009.14|7009.14|7011.77|7011.77|6995.95|6995.95|0
1588840200000|2020-05-07 08:30:00|7006.5|7006.5|7011.77|7011.77|7011.77|7011.77|7006.5|7006.5|0
1588840500000|2020-05-07 08:35:00|7012.18|7012.18|7004.26|7004.26|7013.38|7013.38|7004.26|7004.26|0
1588840800000|2020-05-07 08:40:00|7002.66|7002.66|6998.01|6998.01|7003.28|7003.28|6995.37|6995.37|0
1588841100000|2020-05-07 08:45:00|7000.65|7000.65|7016.47|7016.47|7019.11|7019.11|7000.65|7000.65|0
1588841400000|2020-05-07 08:50:00|7013.83|7013.83|7008.56|7008.56|7013.83|7013.83|7008.56|7008.56|0
1588841700000|2020-05-07 08:55:00|7011.2|7011.2|7008.56|7008.56|7016.47|7016.47|7008.56|7008.56|0
1588842000000|2020-05-07 09:00:00|7013.83|7013.83|7021.75|7021.75|7024.38|7024.38|7013.83|7013.83|0
1588842300000|2020-05-07 09:05:00|7019.11|7019.11|7019.11|7019.11|7021.75|7021.75|7016.47|7016.47|0
1588842600000|2020-05-07 09:10:00|7024.38|7024.38|7012.8|7012.8|7025.99|7025.99|7012.8|7012.8|0
1588842900000|2020-05-07 09:15:00|7010.17|7010.17|6999.62|6999.62|7012.8|7012.8|6999.62|6999.62|0
1588843200000|2020-05-07 09:20:00|7002.25|7002.25|7009.27|7009.27|7009.27|7009.27|6998.72|6998.72|0
1588843500000|2020-05-07 09:25:00|7011.9|7011.9|7003.99|7003.99|7011.9|7011.9|7001.35|7001.35|0
1588843800000|2020-05-07 09:30:00|7004.39|7004.39|7012.08|7012.08|7014.72|7014.72|7001.76|7001.76|0
1588844100000|2020-05-07 09:35:00|7017.35|7017.35|7025.26|7025.26|7025.26|7025.26|7017.35|7017.35|0
1588844400000|2020-05-07 09:40:00|7027.9|7027.9|7038.45|7038.45|7038.45|7038.45|7025.26|7025.26|0
1588844700000|2020-05-07 09:45:00|7039.25|7039.25|7058.92|7058.92|7058.92|7058.92|7037.82|7037.82|0
1588845000000|2020-05-07 09:50:00|7061.56|7061.56|7048.37|7048.37|7064.2|7064.2|7045.73|7045.73|0
1588845300000|2020-05-07 09:55:00|7056.28|7056.28|7045.73|7045.73|7056.28|7056.28|7045.73|7045.73|0
1588845600000|2020-05-07 10:00:00|7048.37|7048.37|7045.73|7045.73|7048.37|7048.37|7043.1|7043.1|0
1588845900000|2020-05-07 10:05:00|7043.1|7043.1|7039.66|7039.66|7043.1|7043.1|7031.74|7031.74|0
1588846200000|2020-05-07 10:10:00|7042.29|7042.29|7037.02|7037.02|7044.93|7044.93|7037.02|7037.02|0
1588846500000|2020-05-07 10:15:00|7042.29|7042.29|7034.38|7034.38|7042.29|7042.29|7031.74|7031.74|0
1588846800000|2020-05-07 10:20:00|7035.28|7035.28|7032.64|7032.64|7035.28|7035.28|7024.73|7024.73|0
1588847100000|2020-05-07 10:25:00|7030.01|7030.01|7032.64|7032.64|7035.28|7035.28|7027.37|7027.37|0
1588847400000|2020-05-07 10:30:00|7035.28|7035.28|7043.6|7043.6|7043.6|7043.6|7035.28|7035.28|0
1588847700000|2020-05-07 10:35:00|7038.32|7038.32|7041.76|7041.76|7043.6|7043.6|7038.32|7038.32|0
1588848000000|2020-05-07 10:40:00|7047.04|7047.04|7046.14|7046.14|7047.04|7047.04|7046.14|7046.14|0
1588848300000|2020-05-07 10:45:00|7043.5|7043.5|7030.31|7030.31|7043.5|7043.5|7030.31|7030.31|0
1588848600000|2020-05-07 10:50:00|7032.95|7032.95|7032.95|7032.95|7032.95|7032.95|7025.04|7025.04|0
1588848900000|2020-05-07 10:55:00|7035.59|7035.59|7035.19|7035.19|7037.82|7037.82|7035.19|7035.19|0
1588849200000|2020-05-07 11:00:00|7038.4|7038.4|7037.55|7037.55|7041.04|7041.04|7022.58|7022.58|0
1588849500000|2020-05-07 11:05:00|7038.63|7038.63|7038.58|7038.58|7042.82|7042.82|7033.3|7033.3|0
1588849800000|2020-05-07 11:10:00|7041.21|7041.21|7054.4|7054.4|7054.4|7054.4|7041.21|7041.21|0
1588850100000|2020-05-07 11:15:00|7057.04|7057.04|7073.04|7073.04|7073.04|7073.04|7057.04|7057.04|0
1588850400000|2020-05-07 11:20:00|7072.23|7072.23|7066.56|7066.56|7072.23|7072.23|7066.56|7066.56|0
1588850700000|2020-05-07 11:25:00|7069.19|7069.19|7050.73|7050.73|7069.19|7069.19|7050.73|7050.73|0
1588851000000|2020-05-07 11:30:00|7048.1|7048.1|7032.5|7032.5|7048.1|7048.1|7032.5|7032.5|0
1588851300000|2020-05-07 11:35:00|7035.14|7035.14|7048.32|7048.32|7048.32|7048.32|7035.14|7035.14|0
1588851600000|2020-05-07 11:40:00|7049.53|7049.53|7060.48|7060.48|7060.48|7060.48|7049.53|7049.53|0
1588851900000|2020-05-07 11:45:00|7063.11|7063.11|7054.4|7054.4|7063.11|7063.11|7051.76|7051.76|0
1588852200000|2020-05-07 11:50:00|7057.04|7057.04|7060.7|7060.7|7060.7|7060.7|7054.4|7054.4|0
1588852500000|2020-05-07 11:55:00|7063.34|7063.34|7063.74|7063.74|7066.38|7066.38|7063.34|7063.34|0
1588852800000|2020-05-07 12:00:00|7064.55|7064.55|7061.91|7061.91|7064.55|7064.55|7056.64|7056.64|0
1588853100000|2020-05-07 12:05:00|7061.51|7061.51|7050.96|7050.96|7061.51|7061.51|7050.96|7050.96|0
1588853400000|2020-05-07 12:10:00|7048.32|7048.32|7048.32|7048.32|7048.32|7048.32|7045.68|7045.68|0
1588853700000|2020-05-07 12:15:00|7050.96|7050.96|7060.21|7060.21|7060.61|7060.61|7050.96|7050.96|0
1588854000000|2020-05-07 12:20:00|7062.84|7062.84|7081.71|7081.71|7081.71|7081.71|7062.84|7062.84|0
1588854300000|2020-05-07 12:25:00|7084.34|7084.34|7074.2|7074.2|7084.34|7084.34|7074.2|7074.2|0
1588854600000|2020-05-07 12:30:00|7076.83|7076.83|7072.28|7072.28|7080.19|7080.19|7067|7067|0
1588854900000|2020-05-07 12:35:00|7071.88|7071.88|7071.88|7071.88|7074.51|7074.51|7071.88|7071.88|0
1588855200000|2020-05-07 12:40:00|7077.15|7077.15|7095.61|7095.61|7095.61|7095.61|7077.15|7077.15|0
1588855500000|2020-05-07 12:45:00|7096.82|7096.82|7093.78|7093.78|7099.86|7099.86|7091.14|7091.14|0
1588855800000|2020-05-07 12:50:00|7091.14|7091.14|7087.78|7087.78|7091.14|7091.14|7085.15|7085.15|0
1588856100000|2020-05-07 12:55:00|7085.15|7085.15|7090.42|7090.42|7093.06|7093.06|7085.15|7085.15|0
1588856400000|2020-05-07 13:00:00|7087.78|7087.78|7085.15|7085.15|7087.78|7087.78|7077.23|7077.23|0
1588856700000|2020-05-07 13:05:00|7082.51|7082.51|7068.92|7068.92|7082.51|7082.51|7068.92|7068.92|0
1588857000000|2020-05-07 13:10:00|7069.32|7069.32|7069.32|7069.32|7069.32|7069.32|7065.88|7065.88|0
1588857300000|2020-05-07 13:15:00|7070.13|7070.13|7068.52|7068.52|7070.53|7070.53|7066.28|7066.28|0
1588857600000|2020-05-07 13:20:00|7069.32|7069.32|7066.69|7066.69|7071.96|7071.96|7066.69|7066.69|0
1588857900000|2020-05-07 13:25:00|7074.6|7074.6|7090.42|7090.42|7090.42|7090.42|7061.41|7061.41|0
1588858200000|2020-05-07 13:30:00|7093.06|7093.06|7109.28|7109.28|7109.28|7109.28|7093.06|7093.06|0
1588858500000|2020-05-07 13:35:00|7106.65|7106.65|7092.92|7092.92|7106.65|7106.65|7078.21|7078.21|0
1588858800000|2020-05-07 13:40:00|7095.56|7095.56|7110.23|7110.23|7118.55|7118.55|7095.56|7095.56|0
1588859100000|2020-05-07 13:45:00|7112.87|7112.87|7099.28|7099.28|7115.51|7115.51|7096.65|7096.65|0
1588859400000|2020-05-07 13:50:00|7096.65|7096.65|7111.66|7111.66|7111.66|7111.66|7094.01|7094.01|0
1588859700000|2020-05-07 13:55:00|7112.47|7112.47|7100.31|7100.31|7118.55|7118.55|7087.53|7087.53|0
1588860000000|2020-05-07 14:00:00|7100.71|7100.71|7088.8|7088.8|7105.99|7105.99|7086.16|7086.16|0
1588860300000|2020-05-07 14:05:00|7086.16|7086.16|7093.67|7093.67|7093.67|7093.67|7080.49|7080.49|0
1588860600000|2020-05-07 14:10:00|7091.04|7091.04|7069.94|7069.94|7091.04|7091.04|7067.3|7067.3|0
1588860900000|2020-05-07 14:15:00|7075.21|7075.21|7075.21|7075.21|7083.12|7083.12|7072.58|7072.58|0
1588861200000|2020-05-07 14:20:00|7072.58|7072.58|7064.27|7064.27|7075.57|7075.57|7058.05|7058.05|0
1588861500000|2020-05-07 14:25:00|7061.63|7061.63|7064.27|7064.27|7080.09|7080.09|7061.63|7061.63|0
1588861800000|2020-05-07 14:30:00|7061.63|7061.63|7064.27|7064.27|7066.91|7066.91|7056.36|7056.36|0
1588862100000|2020-05-07 14:35:00|7061.63|7061.63|7072.99|7072.99|7072.99|7072.99|7059.8|7059.8|0
1588862400000|2020-05-07 14:40:00|7075.62|7075.62|7071.55|7071.55|7078.26|7078.26|7069.54|7069.54|0
1588862700000|2020-05-07 14:45:00|7074.19|7074.19|7075.58|7075.58|7078.21|7078.21|7070.3|7070.3|0
1588863000000|2020-05-07 14:50:00|7072.94|7072.94|7058.37|7058.37|7074.77|7074.77|7058.37|7058.37|0
1588863300000|2020-05-07 14:55:00|7061|7061|7050.46|7050.46|7061|7061|7050.46|7050.46|0
1588863600000|2020-05-07 15:00:00|7053.09|7053.09|7054.93|7054.93|7057.56|7057.56|7041.74|7041.74|0
1588863900000|2020-05-07 15:05:00|7052.29|7052.29|7056.76|7056.76|7056.76|7056.76|7040.94|7040.94|0
1588864200000|2020-05-07 15:10:00|7057.48|7057.48|7056.76|7056.76|7065.75|7065.75|7056.76|7056.76|0
1588864500000|2020-05-07 15:15:00|7054.12|7054.12|7069.95|7069.95|7069.95|7069.95|7054.12|7054.12|0
1588864800000|2020-05-07 15:20:00|7069.54|7069.54|7075.98|7075.98|7076.38|7076.38|7067.31|7067.31|0
1588865100000|2020-05-07 15:25:00|7073.35|7073.35|7081.68|7081.68|7085.42|7085.42|7062.35|7062.35|0
1589181300000|2020-05-11 07:15:00|7123.39|7123.39|7066.58|7066.58|7123.39|7123.39|7066.58|7066.58|0
1589181600000|2020-05-11 07:20:00|7061.31|7061.31|7069.22|7069.22|7069.22|7069.22|7045.48|7045.48|0
1589181900000|2020-05-11 07:25:00|7063.94|7063.94|7098.23|7098.23|7103.5|7103.5|7063.94|7063.94|0
1589182200000|2020-05-11 07:30:00|7100.86|7100.86|7096.49|7096.49|7101.76|7101.76|7090.32|7090.32|0
1589182500000|2020-05-11 07:35:00|7099.13|7099.13|7101.58|7101.58|7106.86|7106.86|7096.31|7096.31|0
1589182800000|2020-05-11 07:40:00|7099.24|7099.24|7091.96|7091.96|7112.43|7112.43|7091.96|7091.96|0
1589183100000|2020-05-11 07:45:00|7094.6|7094.6|7095.4|7095.4|7098.04|7098.04|7089.32|7089.32|0
1589183400000|2020-05-11 07:50:00|7092.76|7092.76|7095.4|7095.4|7095.4|7095.4|7090.13|7090.13|0
1589183700000|2020-05-11 07:55:00|7092.76|7092.76|7069.26|7069.26|7094.2|7094.2|7069.26|7069.26|0
1589184000000|2020-05-11 08:00:00|7063.98|7063.98|7050.5|7050.5|7071.6|7071.6|7050.5|7050.5|0
1589184300000|2020-05-11 08:05:00|7042.59|7042.59|7037.79|7037.79|7042.59|7042.59|7037.31|7037.31|0
1589184600000|2020-05-11 08:10:00|7035.38|7035.38|7041.05|7041.05|7045.93|7045.93|7022.59|7022.59|0
1589184900000|2020-05-11 08:15:00|7038.42|7038.42|7035.78|7035.78|7038.42|7038.42|7035.78|7035.78|0
1589185200000|2020-05-11 08:20:00|7038.42|7038.42|7035.78|7035.78|7038.42|7038.42|7035.78|7035.78|0
1589185500000|2020-05-11 08:25:00|7038.42|7038.42|7034.8|7034.8|7038.42|7038.42|7032.16|7032.16|0
1589185800000|2020-05-11 08:30:00|7032.16|7032.16|7035.11|7035.11|7037.75|7037.75|7032.16|7032.16|0
1589186100000|2020-05-11 08:35:00|7037.75|7037.75|7049.73|7049.73|7053.58|7053.58|7037.75|7037.75|0
1589186400000|2020-05-11 08:40:00|7047.1|7047.1|7068.95|7068.95|7073.59|7073.59|7047.1|7047.1|0
1589186700000|2020-05-11 08:45:00|7066.31|7066.31|7066.54|7066.54|7069.17|7069.17|7066.31|7066.31|0
1589187000000|2020-05-11 08:50:00|7063.9|7063.9|7092.37|7092.37|7092.37|7092.37|7063.9|7063.9|0
1589187300000|2020-05-11 08:55:00|7095|7095|7091.79|7091.79|7097.64|7097.64|7091.79|7091.79|0
1589187600000|2020-05-11 09:00:00|7091.38|7091.38|7077.8|7077.8|7096.66|7096.66|7075.16|7075.16|0
1589187900000|2020-05-11 09:05:00|7076.59|7076.59|7073.19|7073.19|7081.86|7081.86|7073.19|7073.19|0
1589188200000|2020-05-11 09:10:00|7078.01|7078.01|7085.56|7085.56|7086.1|7086.1|7076.18|7076.18|0
1589188500000|2020-05-11 09:15:00|7082.92|7082.92|7085.96|7085.96|7092.44|7092.44|7082.92|7082.92|0
1589188800000|2020-05-11 09:20:00|7088.6|7088.6|7098.57|7098.57|7098.57|7098.57|7088.6|7088.6|0
1589189100000|2020-05-11 09:25:00|7095.93|7095.93|7095.53|7095.53|7103.44|7103.44|7095.53|7095.53|0
1589189400000|2020-05-11 09:30:00|7094.73|7094.73|7089.05|7089.05|7097.37|7097.37|7089.05|7089.05|0
1589189700000|2020-05-11 09:35:00|7086.41|7086.41|7078.5|7078.5|7096.96|7096.96|7078.5|7078.5|0
1589190000000|2020-05-11 09:40:00|7075.87|7075.87|7083.78|7083.78|7083.78|7083.78|7075.87|7075.87|0
1589190300000|2020-05-11 09:45:00|7081.14|7081.14|7091.29|7091.29|7091.29|7091.29|7080.74|7080.74|0
1589190600000|2020-05-11 09:50:00|7093.92|7093.92|7091.29|7091.29|7096.56|7096.56|7091.29|7091.29|0
1589190900000|2020-05-11 09:55:00|7088.65|7088.65|7087.22|7087.22|7089.86|7089.86|7086.01|7086.01|0
1589191200000|2020-05-11 10:00:00|7084.58|7084.58|7082.78|7082.78|7084.58|7084.58|7082.78|7082.78|0
1589191500000|2020-05-11 10:05:00|7088.06|7088.06|7076.61|7076.61|7088.06|7088.06|7076.61|7076.61|0
1589191800000|2020-05-11 10:10:00|7079.24|7079.24|7044.96|7044.96|7079.24|7079.24|7044.96|7044.96|0
1589192100000|2020-05-11 10:15:00|7044.56|7044.56|7051.67|7051.67|7051.67|7051.67|7039.28|7039.28|0
1589192400000|2020-05-11 10:20:00|7054.3|7054.3|7057.74|7057.74|7063.02|7063.02|7054.3|7054.3|0
1589192700000|2020-05-11 10:25:00|7060.38|7060.38|7064.85|7064.85|7068.69|7068.69|7060.38|7060.38|0
1589193000000|2020-05-11 10:30:00|7062.21|7062.21|7072.76|7072.76|7072.76|7072.76|7062.21|7062.21|0
1589193300000|2020-05-11 10:35:00|7078.04|7078.04|7089.39|7089.39|7089.39|7089.39|7078.04|7078.04|0
1589193600000|2020-05-11 10:40:00|7084.12|7084.12|7089.39|7089.39|7092.03|7092.03|7073.57|7073.57|0
1589193900000|2020-05-11 10:45:00|7089.79|7089.79|7074.87|7074.87|7089.79|7089.79|7074.87|7074.87|0
1589194200000|2020-05-11 10:50:00|7073.66|7073.66|7071.03|7071.03|7076.3|7076.3|7071.03|7071.03|0
1589194500000|2020-05-11 10:55:00|7073.66|7073.66|7074.83|7074.83|7074.83|7074.83|7071.03|7071.03|0
1589194800000|2020-05-11 11:00:00|7072.19|7072.19|7073.17|7073.17|7073.17|7073.17|7070.53|7070.53|0
1589195100000|2020-05-11 11:05:00|7075.8|7075.8|7073.97|7073.97|7079.24|7079.24|7073.97|7073.97|0
1589195400000|2020-05-11 11:10:00|7071.33|7071.33|7076.61|7076.61|7079.24|7079.24|7071.33|7071.33|0
1589195700000|2020-05-11 11:15:00|7073.97|7073.97|7071.33|7071.33|7073.97|7073.97|7071.33|7071.33|0
1589196000000|2020-05-11 11:20:00|7071.69|7071.69|7074.33|7074.33|7074.33|7074.33|7071.69|7071.69|0
1589196300000|2020-05-11 11:25:00|7071.69|7071.69|7066.42|7066.42|7074.33|7074.33|7066.42|7066.42|0
1589196600000|2020-05-11 11:30:00|7065.21|7065.21|7065.21|7065.21|7065.21|7065.21|7065.21|7065.21|0
1589196900000|2020-05-11 11:35:00|7064.81|7064.81|7068.95|7068.95|7071.59|7071.59|7064.81|7064.81|0
1589197200000|2020-05-11 11:40:00|7069.35|7069.35|7063.27|7063.27|7069.35|7069.35|7063.27|7063.27|0
1589197500000|2020-05-11 11:45:00|7062.07|7062.07|7062.07|7062.07|7064.71|7064.71|7062.07|7062.07|0
1589197800000|2020-05-11 11:50:00|7064.71|7064.71|7062.07|7062.07|7064.71|7064.71|7062.07|7062.07|0
1589198100000|2020-05-11 11:55:00|7059.43|7059.43|7037.13|7037.13|7062.07|7062.07|7020.9|7020.9|0
1589198400000|2020-05-11 12:00:00|7037.53|7037.53|7033.44|7033.44|7038.33|7038.33|7033.04|7033.04|0
1589198700000|2020-05-11 12:05:00|7036.08|7036.08|7036.08|7036.08|7041.35|7041.35|7033.44|7033.44|0
1589199000000|2020-05-11 12:10:00|7035.27|7035.27|7050.24|7050.24|7054.09|7054.09|7032.64|7032.64|0
1589199300000|2020-05-11 12:15:00|7052.88|7052.88|7051.45|7051.45|7063.43|7063.43|7042.73|7042.73|0
1589199600000|2020-05-11 12:20:00|7056.72|7056.72|7065.35|7065.35|7065.35|7065.35|7054.09|7054.09|0
1589199900000|2020-05-11 12:25:00|7060.08|7060.08|7059.9|7059.9|7063.75|7063.75|7057.27|7057.27|0
1589200200000|2020-05-11 12:30:00|7057.27|7057.27|7057.27|7057.27|7057.27|7057.27|7057.27|7057.27|0
1589200500000|2020-05-11 12:35:00|7051.99|7051.99|7051.99|7051.99|7054.63|7054.63|7051.99|7051.99|0
1589200800000|2020-05-11 12:40:00|7051.59|7051.59|7045.74|7045.74|7051.82|7051.82|7045.74|7045.74|0
1589201100000|2020-05-11 12:45:00|7046.14|7046.14|7038.23|7038.23|7046.14|7046.14|7038.23|7038.23|0
1589201400000|2020-05-11 12:50:00|7035.59|7035.59|7038.66|7038.66|7044.33|7044.33|7033.43|7033.43|0
1589201700000|2020-05-11 12:55:00|7036.02|7036.02|7034.22|7034.22|7038.66|7038.66|7034.22|7034.22|0
1589202000000|2020-05-11 13:00:00|7036.86|7036.86|7055.56|7055.56|7055.56|7055.56|7036.86|7036.86|0
1589202300000|2020-05-11 13:05:00|7052.92|7052.92|7070.1|7070.1|7070.1|7070.1|7052.92|7052.92|0
1589202600000|2020-05-11 13:10:00|7075.37|7075.37|7090.51|7090.51|7090.51|7090.51|7074.68|7074.68|0
1589202900000|2020-05-11 13:15:00|7087.87|7087.87|7090.51|7090.51|7093.33|7093.33|7077.5|7077.5|0
1589203200000|2020-05-11 13:20:00|7089.7|7089.7|7081.79|7081.79|7092.34|7092.34|7079.16|7079.16|0
1589203500000|2020-05-11 13:25:00|7081.39|7081.39|7095.62|7095.62|7095.62|7095.62|7081.39|7081.39|0
1589203800000|2020-05-11 13:30:00|7092.58|7092.58|7070.26|7070.26|7092.98|7092.98|7070.26|7070.26|0
1589204100000|2020-05-11 13:35:00|7067.62|7067.62|7074.57|7074.57|7075.38|7075.38|7062.35|7062.35|0
1589204400000|2020-05-11 13:40:00|7071.94|7071.94|7081.62|7081.62|7081.62|7081.62|7068.43|7068.43|0
1589204700000|2020-05-11 13:45:00|7080.81|7080.81|7080.81|7080.81|7083.45|7083.45|7078.18|7078.18|0
1589205000000|2020-05-11 13:50:00|7081.22|7081.22|7069.87|7069.87|7081.22|7081.22|7068.03|7068.03|0
1589205300000|2020-05-11 13:55:00|7067.23|7067.23|7060.75|7060.75|7069.87|7069.87|7060.75|7060.75|0
1589205600000|2020-05-11 14:00:00|7063.39|7063.39|7067.95|7067.95|7072.5|7072.5|7063.39|7063.39|0
1589205900000|2020-05-11 14:05:00|7065.31|7065.31|7067.95|7067.95|7073.22|7073.22|7057.4|7057.4|0
1589206200000|2020-05-11 14:10:00|7068.35|7068.35|7070.19|7070.19|7070.99|7070.99|7068.35|7068.35|0
1589206500000|2020-05-11 14:15:00|7070.37|7070.37|7075.64|7075.64|7075.64|7075.64|7067.73|7067.73|0
1589206800000|2020-05-11 14:20:00|7078.28|7078.28|7083.95|7083.95|7085.16|7085.16|7078.28|7078.28|0
1589207100000|2020-05-11 14:25:00|7081.32|7081.32|7083.95|7083.95|7086.59|7086.59|7081.32|7081.32|0
1589207400000|2020-05-11 14:30:00|7081.32|7081.32|7090.21|7090.21|7090.21|7090.21|7081.32|7081.32|0
1589207700000|2020-05-11 14:35:00|7095.49|7095.49|7088.16|7088.16|7103.8|7103.8|7087.98|7087.98|0
1589208000000|2020-05-11 14:40:00|7088.7|7088.7|7085.26|7085.26|7088.7|7088.7|7082.62|7082.62|0
1589208300000|2020-05-11 14:45:00|7087.89|7087.89|7098.44|7098.44|7098.44|7098.44|7085.26|7085.26|0
1589208600000|2020-05-11 14:50:00|7095.8|7095.8|7072.39|7072.39|7095.8|7095.8|7072.39|7072.39|0
1589208900000|2020-05-11 14:55:00|7072.57|7072.57|7086.16|7086.16|7086.16|7086.16|7072.17|7072.17|0
1589209200000|2020-05-11 15:00:00|7083.52|7083.52|7092.72|7092.72|7092.72|7092.72|7083.52|7083.52|0
1589209500000|2020-05-11 15:05:00|7090.09|7090.09|7089.06|7089.06|7090.09|7090.09|7080.74|7080.74|0
1589209800000|2020-05-11 15:10:00|7088.88|7088.88|7087.28|7087.28|7092.59|7092.59|7084.28|7084.28|0
1589210100000|2020-05-11 15:15:00|7089.91|7089.91|7099.25|7099.25|7099.65|7099.65|7087.28|7087.28|0
1589210400000|2020-05-11 15:20:00|7096.61|7096.61|7083.73|7083.73|7096.61|7096.61|7083.73|7083.73|0
1589210700000|2020-05-11 15:25:00|7083.33|7083.33|7094.75|7094.75|7106.84|7106.84|7081.09|7081.09|0
1589267700000|2020-05-12 07:15:00|7206.74|7206.74|7269.01|7269.01|7273.48|7273.48|7198.83|7198.83|0
1589268000000|2020-05-12 07:20:00|7266.37|7266.37|7213.63|7213.63|7269.01|7269.01|7208.35|7208.35|0
1589268300000|2020-05-12 07:25:00|7208.35|7208.35|7226.81|7226.81|7237.36|7237.36|7208.35|7208.35|0
1589268600000|2020-05-12 07:30:00|7224.17|7224.17|7210.99|7210.99|7229.45|7229.45|7203.08|7203.08|0
1589268900000|2020-05-12 07:35:00|7205.71|7205.71|7221.52|7221.52|7224.34|7224.34|7195.39|7195.39|0
1589269200000|2020-05-12 07:40:00|7218.89|7218.89|7203.01|7203.01|7220.49|7220.49|7198.37|7198.37|0
1589269500000|2020-05-12 07:45:00|7208.29|7208.29|7196.53|7196.53|7210.93|7210.93|7190.86|7190.86|0
1589269800000|2020-05-12 07:50:00|7199.17|7199.17|7201.05|7201.05|7201.05|7201.05|7193.9|7193.9|0
1589270100000|2020-05-12 07:55:00|7211.6|7211.6|7216.87|7216.87|7222.14|7222.14|7211.6|7211.6|0
1589270400000|2020-05-12 08:00:00|7211.6|7211.6|7188.09|7188.09|7211.6|7211.6|7182.81|7182.81|0
1589270700000|2020-05-12 08:05:00|7190.72|7190.72|7201.27|7201.27|7209.18|7209.18|7190.72|7190.72|0
1589271000000|2020-05-12 08:10:00|7209.18|7209.18|7209.59|7209.59|7213.03|7213.03|7202.48|7202.48|0
1589271300000|2020-05-12 08:15:00|7214.86|7214.86|7224.61|7224.61|7227.24|7227.24|7212.22|7212.22|0
1589271600000|2020-05-12 08:20:00|7219.33|7219.33|7220.67|7220.67|7223.31|7223.31|7219.07|7219.07|0
1589271900000|2020-05-12 08:25:00|7225.95|7225.95|7238.51|7238.51|7243.79|7243.79|7222.69|7222.69|0
1589272200000|2020-05-12 08:30:00|7241.15|7241.15|7256.97|7256.97|7259.61|7259.61|7241.15|7241.15|0
1589272500000|2020-05-12 08:35:00|7257.33|7257.33|7251.7|7251.7|7264.88|7264.88|7251.7|7251.7|0
1589272800000|2020-05-12 08:40:00|7254.34|7254.34|7252.42|7252.42|7256.97|7256.97|7251.7|7251.7|0
1589273100000|2020-05-12 08:45:00|7247.14|7247.14|7244.69|7244.69|7249.96|7249.96|7239.41|7239.41|0
1589273400000|2020-05-12 08:50:00|7244.28|7244.28|7221.31|7221.31|7244.28|7244.28|7221.31|7221.31|0
1589273700000|2020-05-12 08:55:00|7220.91|7220.91|7212.46|7212.46|7220.91|7220.91|7205.09|7205.09|0
1589274000000|2020-05-12 09:00:00|7215.1|7215.1|7191.05|7191.05|7215.1|7215.1|7191.05|7191.05|0
1589274300000|2020-05-12 09:05:00|7191.85|7191.85|7186.58|7186.58|7191.85|7191.85|7178.67|7178.67|0
1589274600000|2020-05-12 09:10:00|7183.94|7183.94|7200.97|7200.97|7200.97|7200.97|7181.31|7181.31|0
1589274900000|2020-05-12 09:15:00|7200.17|7200.17|7204.64|7204.64|7204.64|7204.64|7191.45|7191.45|0
1589275200000|2020-05-12 09:20:00|7202|7202|7204.64|7204.64|7205.04|7205.04|7194.09|7194.09|0
1589275500000|2020-05-12 09:25:00|7207.28|7207.28|7209.91|7209.91|7209.91|7209.91|7202|7202|0
1589275800000|2020-05-12 09:30:00|7209.51|7209.51|7211.75|7211.75|7219.66|7219.66|7209.11|7209.11|0
1589276100000|2020-05-12 09:35:00|7206.47|7206.47|7206.07|7206.07|7208.71|7208.71|7200.8|7200.8|0
1589276400000|2020-05-12 09:40:00|7203.43|7203.43|7200.13|7200.13|7208.71|7208.71|7199.59|7199.59|0
1589276700000|2020-05-12 09:45:00|7199.53|7199.53|7203.97|7203.97|7203.97|7203.97|7188.98|7188.98|0
1589277000000|2020-05-12 09:50:00|7201.34|7201.34|7205.18|7205.18|7205.98|7205.98|7201.34|7201.34|0
1589277300000|2020-05-12 09:55:00|7202.54|7202.54|7210.45|7210.45|7221|7221|7202.54|7202.54|0
1589277600000|2020-05-12 10:00:00|7210.05|7210.05|7206.61|7206.61|7217.16|7217.16|7206.61|7206.61|0
1589277900000|2020-05-12 10:05:00|7203.97|7203.97|7200.53|7200.53|7208.44|7208.44|7197.89|7197.89|0
1589278200000|2020-05-12 10:10:00|7205.81|7205.81|7213.72|7213.72|7213.72|7213.72|7203.17|7203.17|0
1589278500000|2020-05-12 10:15:00|7211.08|7211.08|7223.81|7223.81|7223.81|7223.81|7207.18|7207.18|0
1589278800000|2020-05-12 10:20:00|7229.08|7229.08|7237|7237|7237|7237|7229.08|7229.08|0
1589279100000|2020-05-12 10:25:00|7239.63|7239.63|7237.54|7237.54|7240.17|7240.17|7231.72|7231.72|0
1589279400000|2020-05-12 10:30:00|7240.17|7240.17|7237.54|7237.54|7240.17|7240.17|7234.9|7234.9|0
1589279700000|2020-05-12 10:35:00|7240.17|7240.17|7237.94|7237.94|7242.81|7242.81|7231.46|7231.46|0
1589280000000|2020-05-12 10:40:00|7240.58|7240.58|7250.58|7250.58|7253.76|7253.76|7240.58|7240.58|0
1589280300000|2020-05-12 10:45:00|7247.95|7247.95|7248.62|7248.62|7248.62|7248.62|7237.67|7237.67|0
1589280600000|2020-05-12 10:50:00|7245.98|7245.98|7249.46|7249.46|7251.43|7251.43|7240.89|7240.89|0
1589280900000|2020-05-12 10:55:00|7252.1|7252.1|7240.75|7240.75|7252.1|7252.1|7235.47|7235.47|0
1589281200000|2020-05-12 11:00:00|7232.84|7232.84|7251.2|7251.2|7256.88|7256.88|7231.53|7231.53|0
1589281500000|2020-05-12 11:05:00|7253.84|7253.84|7251.34|7251.34|7255.67|7255.67|7247.76|7247.76|0
1589281800000|2020-05-12 11:10:00|7253.98|7253.98|7266.98|7266.98|7266.98|7266.98|7253.98|7253.98|0
1589282100000|2020-05-12 11:15:00|7267.78|7267.78|7289.28|7289.28|7294.56|7294.56|7267.78|7267.78|0
1589282400000|2020-05-12 11:20:00|7286.65|7286.65|7275.7|7275.7|7286.65|7286.65|7275.7|7275.7|0
1589282700000|2020-05-12 11:25:00|7273.06|7273.06|7270.06|7270.06|7273.06|7273.06|7257.24|7257.24|0
1589283000000|2020-05-12 11:30:00|7267.42|7267.42|7271.9|7271.9|7272.7|7272.7|7264.39|7264.39|0
1589283300000|2020-05-12 11:35:00|7274.53|7274.53|7277.17|7277.17|7277.17|7277.17|7271.9|7271.9|0
1589283600000|2020-05-12 11:40:00|7274.53|7274.53|7246.38|7246.38|7279.81|7279.81|7246.38|7246.38|0
1589283900000|2020-05-12 11:45:00|7247.78|7247.78|7251.63|7251.63|7258.71|7258.71|7247.78|7247.78|0
1589284200000|2020-05-12 11:50:00|7256.9|7256.9|7251.34|7251.34|7259.25|7259.25|7248.7|7248.7|0
1589284500000|2020-05-12 11:55:00|7253.98|7253.98|7253.44|7253.44|7261.35|7261.35|7250.8|7250.8|0
1589284800000|2020-05-12 12:00:00|7256.07|7256.07|7248.16|7248.16|7258.71|7258.71|7245.52|7245.52|0
1589285100000|2020-05-12 12:05:00|7245.52|7245.52|7226.06|7226.06|7245.52|7245.52|7226.06|7226.06|0
1589285400000|2020-05-12 12:10:00|7231.33|7231.33|7247.16|7247.16|7247.16|7247.16|7231.33|7231.33|0
1589285700000|2020-05-12 12:15:00|7255.07|7255.07|7255.07|7255.07|7255.07|7255.07|7255.07|7255.07|0
1589286000000|2020-05-12 12:20:00|7254.26|7254.26|7248.39|7248.39|7254.26|7254.26|7245.75|7245.75|0
1589286300000|2020-05-12 12:25:00|7249.59|7249.59|7244.72|7244.72|7249.99|7249.99|7242.08|7242.08|0
1589286600000|2020-05-12 12:30:00|7247.36|7247.36|7248.99|7248.99|7249.99|7249.99|7244.72|7244.72|0
1589286900000|2020-05-12 12:35:00|7251.63|7251.63|7279|7279|7279|7279|7251.63|7251.63|0
1589287200000|2020-05-12 12:40:00|7276.37|7276.37|7281.64|7281.64|7281.64|7281.64|7273.73|7273.73|0
1589287500000|2020-05-12 12:45:00|7279|7279|7271.09|7271.09|7279|7279|7268.45|7268.45|0
1589287800000|2020-05-12 12:50:00|7268.45|7268.45|7267.85|7267.85|7273.53|7273.53|7265.21|7265.21|0
1589288100000|2020-05-12 12:55:00|7267.45|7267.45|7274.13|7274.13|7274.13|7274.13|7262.18|7262.18|0
1589288400000|2020-05-12 13:00:00|7276.77|7276.77|7264.79|7264.79|7276.77|7276.77|7264.79|7264.79|0
1589288700000|2020-05-12 13:05:00|7267.42|7267.42|7265.42|7265.42|7267.42|7267.42|7265.21|7265.21|0
1589289000000|2020-05-12 13:10:00|7273.33|7273.33|7274.13|7274.13|7274.13|7274.13|7265.82|7265.82|0
1589289300000|2020-05-12 13:15:00|7271.49|7271.49|7266.22|7266.22|7271.49|7271.49|7263.58|7263.58|0
1589289600000|2020-05-12 13:20:00|7268.86|7268.86|7284.68|7284.68|7284.68|7284.68|7268.86|7268.86|0
1589289900000|2020-05-12 13:25:00|7282.04|7282.04|7285.89|7285.89|7285.89|7285.89|7276.77|7276.77|0
1589290200000|2020-05-12 13:30:00|7283.25|7283.25|7270.06|7270.06|7283.25|7283.25|7266.62|7266.62|0
1589290500000|2020-05-12 13:35:00|7272.7|7272.7|7266.62|7266.62|7277.17|7277.17|7266.62|7266.62|0
1589290800000|2020-05-12 13:40:00|7263.98|7263.98|7256.07|7256.07|7263.98|7263.98|7256.07|7256.07|0
1589291100000|2020-05-12 13:45:00|7250.8|7250.8|7255.67|7255.67|7258.31|7258.31|7242.48|7242.48|0
1589291400000|2020-05-12 13:50:00|7258.31|7258.31|7296.03|7296.03|7296.03|7296.03|7258.31|7258.31|0
1589291700000|2020-05-12 13:55:00|7290.76|7290.76|7324.41|7324.41|7324.41|7324.41|7290.76|7290.76|0
1589292000000|2020-05-12 14:00:00|7321.78|7321.78|7356.06|7356.06|7356.06|7356.06|7319.14|7319.14|0
1589292300000|2020-05-12 14:05:00|7358.7|7358.7|7334.96|7334.96|7358.7|7358.7|7334.96|7334.96|0
1589292600000|2020-05-12 14:10:00|7332.33|7332.33|7342.87|7342.87|7342.87|7342.87|7324.41|7324.41|0
1589292900000|2020-05-12 14:15:00|7345.51|7345.51|7351.82|7351.82|7353.42|7353.42|7343.9|7343.9|0
1589293200000|2020-05-12 14:20:00|7354.45|7354.45|7353.06|7353.06|7354.63|7354.63|7344.08|7344.08|0
1589293500000|2020-05-12 14:25:00|7358.34|7358.34|7357.53|7357.53|7360.97|7360.97|7341.31|7341.31|0
1589293800000|2020-05-12 14:30:00|7354.9|7354.9|7366.25|7366.25|7366.25|7366.25|7349.62|7349.62|0
1589294100000|2020-05-12 14:35:00|7360.97|7360.97|7346.13|7346.13|7364.42|7364.42|7346.13|7346.13|0
1589294400000|2020-05-12 14:40:00|7345.72|7345.72|7326.86|7326.86|7345.72|7345.72|7321.59|7321.59|0
1589294700000|2020-05-12 14:45:00|7329.5|7329.5|7314.13|7314.13|7329.5|7329.5|7310.24|7310.24|0
1589295000000|2020-05-12 14:50:00|7316.77|7316.77|7326.62|7326.62|7330.06|7330.06|7306.22|7306.22|0
1589295300000|2020-05-12 14:55:00|7329.26|7329.26|7346.47|7346.47|7346.47|7346.47|7329.26|7329.26|0
1589295600000|2020-05-12 15:00:00|7349.1|7349.1|7328.81|7328.81|7350.72|7350.72|7326.18|7326.18|0
1589295900000|2020-05-12 15:05:00|7330.42|7330.42|7358.66|7358.66|7358.66|7358.66|7327.38|7327.38|0
1589296200000|2020-05-12 15:10:00|7356.02|7356.02|7355.03|7355.03|7361.1|7361.1|7349.12|7349.12|0
1589296500000|2020-05-12 15:15:00|7352.39|7352.39|7339.6|7339.6|7352.39|7352.39|7336.97|7336.97|0
1589296800000|2020-05-12 15:20:00|7336.97|7336.97|7343.46|7343.46|7353.21|7353.21|7334.54|7334.54|0
1589297100000|2020-05-12 15:25:00|7346.1|7346.1|7343.14|7343.14|7346.1|7346.1|7329.45|7329.45|0
1589354100000|2020-05-13 07:15:00|7254.12|7254.12|7235.66|7235.66|7254.12|7254.12|7222.47|7222.47|0
1589354400000|2020-05-13 07:20:00|7243.57|7243.57|7255.12|7255.12|7255.12|7255.12|7243.57|7243.57|0
1589354700000|2020-05-13 07:25:00|7252.49|7252.49|7228.06|7228.06|7252.49|7252.49|7225.43|7225.43|0
1589355000000|2020-05-13 07:30:00|7220.15|7220.15|7207.17|7207.17|7222.99|7222.99|7199.26|7199.26|0
1589355300000|2020-05-13 07:35:00|7204.53|7204.53|7217.92|7217.92|7223.19|7223.19|7204.53|7204.53|0
1589355600000|2020-05-13 07:40:00|7220.55|7220.55|7249.97|7249.97|7252.2|7252.2|7220.55|7220.55|0
1589355900000|2020-05-13 07:45:00|7250.77|7250.77|7266.99|7266.99|7266.99|7266.99|7250.77|7250.77|0
1589356200000|2020-05-13 07:50:00|7269.61|7269.61|7260.26|7260.26|7273.45|7273.45|7260.26|7260.26|0
1589356500000|2020-05-13 07:55:00|7257.62|7257.62|7254.59|7254.59|7260.66|7260.66|7252.75|7252.75|0
1589356800000|2020-05-13 08:00:00|7253.78|7253.78|7222.94|7222.94|7253.78|7253.78|7217.66|7217.66|0
1589357100000|2020-05-13 08:05:00|7228.21|7228.21|7254.83|7254.83|7254.83|7254.83|7228.21|7228.21|0
1589357400000|2020-05-13 08:10:00|7252.19|7252.19|7242.54|7242.54|7254.83|7254.83|7236.37|7236.37|0
1589357700000|2020-05-13 08:15:00|7239.91|7239.91|7220.5|7220.5|7239.91|7239.91|7220.5|7220.5|0
1589358000000|2020-05-13 08:20:00|7223.14|7223.14|7223.14|7223.14|7231.05|7231.05|7223.14|7223.14|0
1589358300000|2020-05-13 08:25:00|7225.78|7225.78|7238.83|7238.83|7238.83|7238.83|7225.78|7225.78|0
1589358600000|2020-05-13 08:30:00|7241.46|7241.46|7234.76|7234.76|7244.1|7244.1|7234.35|7234.35|0
1589358900000|2020-05-13 08:35:00|7237.39|7237.39|7226.44|7226.44|7245.48|7245.48|7226.44|7226.44|0
1589359200000|2020-05-13 08:40:00|7223.81|7223.81|7221.48|7221.48|7228.36|7228.36|7221.48|7221.48|0
1589359500000|2020-05-13 08:45:00|7216.2|7216.2|7233.63|7233.63|7233.63|7233.63|7216.2|7216.2|0
1589359800000|2020-05-13 08:50:00|7236.27|7236.27|7209.9|7209.9|7238.91|7238.91|7209.9|7209.9|0
1589360100000|2020-05-13 08:55:00|7211.91|7211.91|7206.37|7206.37|7212.71|7212.71|7206.37|7206.37|0
1589360400000|2020-05-13 09:00:00|7203.73|7203.73|7208.61|7208.61|7208.61|7208.61|7198.06|7198.06|0
1589360700000|2020-05-13 09:05:00|7205.97|7205.97|7211.24|7211.24|7213.88|7213.88|7200.69|7200.69|0
1589361000000|2020-05-13 09:10:00|7213.88|7213.88|7198.69|7198.69|7219.16|7219.16|7198.69|7198.69|0
1589361300000|2020-05-13 09:15:00|7197.48|7197.48|7181.66|7181.66|7197.48|7197.48|7181.66|7181.66|0
1589361600000|2020-05-13 09:20:00|7184.29|7184.29|7179.02|7179.02|7192.21|7192.21|7179.02|7179.02|0
1589361900000|2020-05-13 09:25:00|7176.38|7176.38|7166.55|7166.55|7180.82|7180.82|7166.55|7166.55|0
1589362200000|2020-05-13 09:30:00|7156|7156|7169.59|7169.59|7169.59|7169.59|7149.93|7149.93|0
1589362500000|2020-05-13 09:35:00|7164.32|7164.32|7167.99|7167.99|7167.99|7167.99|7162.71|7162.71|0
1589362800000|2020-05-13 09:40:00|7170.62|7170.62|7178.13|7178.13|7178.53|7178.53|7167.99|7167.99|0
1589363100000|2020-05-13 09:45:00|7178.94|7178.94|7174.47|7174.47|7183.41|7183.41|7174.47|7174.47|0
1589363400000|2020-05-13 09:50:00|7177.1|7177.1|7185.42|7185.42|7185.42|7185.42|7177.1|7177.1|0
1589363700000|2020-05-13 09:55:00|7182.78|7182.78|7181.57|7181.57|7182.78|7182.78|7171.02|7171.02|0
1589364000000|2020-05-13 10:00:00|7173.66|7173.66|7180.67|7180.67|7183.31|7183.31|7173.66|7173.66|0
1589364300000|2020-05-13 10:05:00|7178.04|7178.04|7180.67|7180.67|7180.67|7180.67|7178.04|7178.04|0
1589364600000|2020-05-13 10:10:00|7178.04|7178.04|7182.28|7182.28|7184.92|7184.92|7178.04|7178.04|0
1589364900000|2020-05-13 10:15:00|7179.64|7179.64|7180.04|7180.04|7180.85|7180.85|7179.64|7179.64|0
1589365200000|2020-05-13 10:20:00|7182.68|7182.68|7195.87|7195.87|7195.87|7195.87|7182.68|7182.68|0
1589365500000|2020-05-13 10:25:00|7190.59|7190.59|7193.23|7193.23|7193.23|7193.23|7190.19|7190.19|0
1589365800000|2020-05-13 10:30:00|7187.96|7187.96|7187.15|7187.15|7187.96|7187.96|7184.52|7184.52|0
1589366100000|2020-05-13 10:35:00|7189.79|7189.79|7187.15|7187.15|7192.43|7192.43|7187.15|7187.15|0
1589366400000|2020-05-13 10:40:00|7184.52|7184.52|7180.67|7180.67|7184.52|7184.52|7172.76|7172.76|0
1589366700000|2020-05-13 10:45:00|7178.04|7178.04|7175.4|7175.4|7178.04|7178.04|7175.4|7175.4|0
1589367000000|2020-05-13 10:50:00|7175.8|7175.8|7179.24|7179.24|7179.24|7179.24|7175.8|7175.8|0
1589367300000|2020-05-13 10:55:00|7176.6|7176.6|7186.12|7186.12|7186.12|7186.12|7176.6|7176.6|0
1589367600000|2020-05-13 11:00:00|7183.78|7183.78|7177.3|7177.3|7183.78|7183.78|7172.03|7172.03|0
1589367900000|2020-05-13 11:05:00|7176.1|7176.1|7175.29|7175.29|7176.1|7176.1|7175.29|7175.29|0
1589368200000|2020-05-13 11:10:00|7170.02|7170.02|7175.29|7175.29|7175.29|7175.29|7170.02|7170.02|0
1589368500000|2020-05-13 11:15:00|7177.93|7177.93|7157.24|7157.24|7177.93|7177.93|7157.24|7157.24|0
1589368800000|2020-05-13 11:20:00|7158.14|7158.14|7153.32|7153.32|7158.14|7158.14|7149.42|7149.42|0
1589369100000|2020-05-13 11:25:00|7155.95|7155.95|7158.59|7158.59|7158.59|7158.59|7155.95|7155.95|0
1589369400000|2020-05-13 11:30:00|7155.95|7155.95|7157.16|7157.16|7157.16|7157.16|7151.89|7151.89|0
1589369700000|2020-05-13 11:35:00|7154.52|7154.52|7153.72|7153.72|7157.16|7157.16|7151.08|7151.08|0
1589370000000|2020-05-13 11:40:00|7152.82|7152.82|7153.22|7153.22|7153.22|7153.22|7150.18|7150.18|0
1589370300000|2020-05-13 11:45:00|7155.86|7155.86|7161.53|7161.53|7161.53|7161.53|7155.86|7155.86|0
1589370600000|2020-05-13 11:50:00|7166.81|7166.81|7169.45|7169.45|7177.36|7177.36|7166.81|7166.81|0
1589370900000|2020-05-13 11:55:00|7166.81|7166.81|7182.23|7182.23|7182.23|7182.23|7166.81|7166.81|0
1589371200000|2020-05-13 12:00:00|7184.87|7184.87|7194.39|7194.39|7199.66|7199.66|7181.43|7181.43|0
1589371500000|2020-05-13 12:05:00|7199.66|7199.66|7192.15|7192.15|7199.66|7199.66|7192.15|7192.15|0
1589371800000|2020-05-13 12:10:00|7194.79|7194.79|7203.5|7203.5|7204.31|7204.31|7192.15|7192.15|0
1589372100000|2020-05-13 12:15:00|7208.78|7208.78|7219.73|7219.73|7219.73|7219.73|7208.78|7208.78|0
1589372400000|2020-05-13 12:20:00|7217.09|7217.09|7220.13|7220.13|7220.13|7220.13|7217.09|7217.09|0
1589372700000|2020-05-13 12:25:00|7217.49|7217.49|7218.12|7218.12|7218.12|7218.12|7212.85|7212.85|0
1589373000000|2020-05-13 12:30:00|7217.72|7217.72|7212.04|7212.04|7218.12|7218.12|7212.04|7212.04|0
1589373300000|2020-05-13 12:35:00|7212.45|7212.45|7199.04|7199.04|7212.45|7212.45|7196.4|7196.4|0
1589373600000|2020-05-13 12:40:00|7201.67|7201.67|7196.4|7196.4|7201.67|7201.67|7193.76|7193.76|0
1589373900000|2020-05-13 12:45:00|7199.04|7199.04|7194.16|7194.16|7199.84|7199.84|7188.89|7188.89|0
1589374200000|2020-05-13 12:50:00|7196.8|7196.8|7206.95|7206.95|7206.95|7206.95|7194.16|7194.16|0
1589374500000|2020-05-13 12:55:00|7212.22|7212.22|7231.89|7231.89|7231.89|7231.89|7212.22|7212.22|0
1589374800000|2020-05-13 13:00:00|7231.49|7231.49|7231.98|7231.98|7237.79|7237.79|7227.24|7227.24|0
1589375100000|2020-05-13 13:05:00|7226.7|7226.7|7211.28|7211.28|7229.74|7229.74|7211.28|7211.28|0
1589375400000|2020-05-13 13:10:00|7211.68|7211.68|7216.82|7216.82|7216.82|7216.82|7210.74|7210.74|0
1589375700000|2020-05-13 13:15:00|7218.26|7218.26|7212.99|7212.99|7218.26|7218.26|7212.99|7212.99|0
1589376000000|2020-05-13 13:20:00|7215.62|7215.62|7220.23|7220.23|7220.23|7220.23|7215.21|7215.21|0
1589376300000|2020-05-13 13:25:00|7222.86|7222.86|7222.86|7222.86|7233.41|7233.41|7222.86|7222.86|0
1589376600000|2020-05-13 13:30:00|7220.23|7220.23|7213.97|7213.97|7227.56|7227.56|7213.97|7213.97|0
1589376900000|2020-05-13 13:35:00|7213.57|7213.57|7225.72|7225.72|7226.53|7226.53|7209.1|7209.1|0
1589377200000|2020-05-13 13:40:00|7226.53|7226.53|7213.65|7213.65|7226.53|7226.53|7212.44|7212.44|0
1589377500000|2020-05-13 13:45:00|7211.01|7211.01|7221.56|7221.56|7224.19|7224.19|7211.01|7211.01|0
1589377800000|2020-05-13 13:50:00|7218.92|7218.92|7227.23|7227.23|7227.23|7227.23|7218.92|7218.92|0
1589378100000|2020-05-13 13:55:00|7229.87|7229.87|7232.11|7232.11|7235.15|7235.15|7214.05|7214.05|0
1589378400000|2020-05-13 14:00:00|7237.38|7237.38|7237.38|7237.38|7245.29|7245.29|7237.38|7237.38|0
1589378700000|2020-05-13 14:05:00|7240.02|7240.02|7237.39|7237.39|7240.83|7240.83|7235.55|7235.55|0
1589379000000|2020-05-13 14:10:00|7236.98|7236.98|7235.32|7235.32|7238.36|7238.36|7230.45|7230.45|0
1589379300000|2020-05-13 14:15:00|7234.92|7234.92|7229.65|7229.65|7236.13|7236.13|7229.65|7229.65|0
1589379600000|2020-05-13 14:20:00|7224.37|7224.37|7219.1|7219.1|7227.01|7227.01|7215.66|7215.66|0
1589379900000|2020-05-13 14:25:00|7217.49|7217.49|7232.91|7232.91|7232.91|7232.91|7215.25|7215.25|0
1589380200000|2020-05-13 14:30:00|7235.55|7235.55|7247.3|7247.3|7249.94|7249.94|7235.55|7235.55|0
1589380500000|2020-05-13 14:35:00|7249.94|7249.94|7231.69|7231.69|7249.94|7249.94|7225.4|7225.4|0
1589380800000|2020-05-13 14:40:00|7232.09|7232.09|7215.87|7215.87|7232.09|7232.09|7212.83|7212.83|0
1589381100000|2020-05-13 14:45:00|7218.51|7218.51|7218.15|7218.15|7220.79|7220.79|7216.35|7216.35|0
1589381400000|2020-05-13 14:50:00|7218.56|7218.56|7215.12|7215.12|7220.39|7220.39|7209.84|7209.84|0
1589381700000|2020-05-13 14:55:00|7212.48|7212.48|7216.32|7216.32|7216.32|7216.32|7209.84|7209.84|0
1589382000000|2020-05-13 15:00:00|7218.96|7218.96|7219.99|7219.99|7221.6|7221.6|7217.75|7217.75|0
1589382300000|2020-05-13 15:05:00|7217.35|7217.35|7214.71|7214.71|7223.83|7223.83|7214.71|7214.71|0
1589382600000|2020-05-13 15:10:00|7217.35|7217.35|7219.99|7219.99|7219.99|7219.99|7209.04|7209.04|0
1589382900000|2020-05-13 15:15:00|7220.39|7220.39|7207.61|7207.61|7220.39|7220.39|7207.61|7207.61|0
1589383200000|2020-05-13 15:20:00|7204.97|7204.97|7192.58|7192.58|7209.62|7209.62|7189.14|7189.14|0
1589383500000|2020-05-13 15:25:00|7189.94|7189.94|7188.07|7188.07|7195.99|7195.99|7182.48|7182.48|0
1589440500000|2020-05-14 07:15:00|7090.8|7090.8|7107.46|7107.46|7107.46|7107.46|7086.37|7086.37|0
1589440800000|2020-05-14 07:20:00|7112.74|7112.74|7126.4|7126.4|7136.47|7136.47|7110.1|7110.1|0
1589441100000|2020-05-14 07:25:00|7129.41|7129.41|7129.62|7129.62|7133.46|7133.46|7107.09|7107.09|0
1589441400000|2020-05-14 07:30:00|7132.26|7132.26|7121.71|7121.71|7132.26|7132.26|7121.71|7121.71|0
1589441700000|2020-05-14 07:35:00|7126.99|7126.99|7131.86|7131.86|7134.9|7134.9|7124.35|7124.35|0
1589442000000|2020-05-14 07:40:00|7139.77|7139.77|7125.51|7125.51|7139.77|7139.77|7125.51|7125.51|0
1589442300000|2020-05-14 07:45:00|7120.23|7120.23|7120.23|7120.23|7120.23|7120.23|7120.23|7120.23|0
1589442600000|2020-05-14 07:50:00|7114.96|7114.96|7076.23|7076.23|7114.96|7114.96|7076.03|7076.03|0
1589442900000|2020-05-14 07:55:00|7073.59|7073.59|7076.83|7076.83|7089.41|7089.41|7065.48|7065.48|0
1589443200000|2020-05-14 08:00:00|7071.56|7071.56|7072.56|7072.56|7072.56|7072.56|7054.1|7054.1|0
1589443500000|2020-05-14 08:05:00|7067.29|7067.29|7042.55|7042.55|7067.29|7067.29|7041.74|7041.74|0
1589443800000|2020-05-14 08:10:00|7039.91|7039.91|7035.46|7035.46|7060.2|7060.2|7034.63|7034.63|0
1589444100000|2020-05-14 08:15:00|7038.1|7038.1|7020.05|7020.05|7046.43|7046.43|7020.05|7020.05|0
1589444400000|2020-05-14 08:20:00|7017.42|7017.42|7027.97|7027.97|7030.4|7030.4|7017.22|7017.22|0
1589444700000|2020-05-14 08:25:00|7030.6|7030.6|7024.33|7024.33|7034.68|7034.68|7018.86|7018.86|0
1589445000000|2020-05-14 08:30:00|7026.97|7026.97|7024.13|7024.13|7032.24|7032.24|7021.49|7021.49|0
1589445300000|2020-05-14 08:35:00|7026.77|7026.77|7029.41|7029.41|7039.95|7039.95|7026.77|7026.77|0
1589445600000|2020-05-14 08:40:00|7026.77|7026.77|7000.04|7000.04|7026.77|7026.77|6986.85|6986.85|0
1589445900000|2020-05-14 08:45:00|6997.4|6997.4|6991.4|6991.4|7001.95|7001.95|6991.4|6991.4|0
1589446200000|2020-05-14 08:50:00|6994.04|6994.04|7027.97|7027.97|7028.33|7028.33|6994.04|6994.04|0
1589446500000|2020-05-14 08:55:00|7030.6|7030.6|7030.4|7030.4|7039.72|7039.72|7029.17|7029.17|0
1589446800000|2020-05-14 09:00:00|7025.13|7025.13|7047.03|7047.03|7047.03|7047.03|7022.69|7022.69|0
1589447100000|2020-05-14 09:05:00|7049.67|7049.67|7058.38|7058.38|7068.93|7068.93|7047.57|7047.57|0
1589447400000|2020-05-14 09:10:00|7058.58|7058.58|7063.25|7063.25|7066.49|7066.49|7052.5|7052.5|0
1589447700000|2020-05-14 09:15:00|7065.89|7065.89|7057.78|7057.78|7074.61|7074.61|7057.78|7057.78|0
1589448000000|2020-05-14 09:20:00|7060.42|7060.42|7050.87|7050.87|7064.06|7064.06|7049.47|7049.47|0
1589448300000|2020-05-14 09:25:00|7050.67|7050.67|7055.95|7055.95|7058.58|7058.58|7050.67|7050.67|0
1589448600000|2020-05-14 09:30:00|7053.31|7053.31|7067.5|7067.5|7074.41|7074.41|7050.67|7050.67|0
1589448900000|2020-05-14 09:35:00|7065.34|7065.34|7064.8|7064.8|7065.34|7065.34|7054.07|7054.07|0
1589449200000|2020-05-14 09:40:00|7065.4|7065.4|7065.98|7065.98|7073.71|7073.71|7065.4|7065.4|0
1589449500000|2020-05-14 09:45:00|7063.35|7063.35|7075.86|7075.86|7081.14|7081.14|7063.35|7063.35|0
1589449800000|2020-05-14 09:50:00|7078.5|7078.5|7083.77|7083.77|7089.05|7089.05|7078.5|7078.5|0
1589450100000|2020-05-14 09:55:00|7081.14|7081.14|7090.91|7090.91|7091.11|7091.11|7067.37|7067.37|0
1589450400000|2020-05-14 10:00:00|7088.27|7088.27|7074.98|7074.98|7088.27|7088.27|7074.08|7074.08|0
1589450700000|2020-05-14 10:05:00|7074.78|7074.78|7058.89|7058.89|7080.97|7080.97|7056.25|7056.25|0
1589451000000|2020-05-14 10:10:00|7056.25|7056.25|7054.02|7054.02|7062.33|7062.33|7054.02|7054.02|0
1589451300000|2020-05-14 10:15:00|7054.62|7054.62|7059.49|7059.49|7059.49|7059.49|7051.18|7051.18|0
1589451600000|2020-05-14 10:20:00|7056.86|7056.86|7063.79|7063.79|7063.79|7063.79|7054.22|7054.22|0
1589451900000|2020-05-14 10:25:00|7066.43|7066.43|7071.71|7071.71|7071.71|7071.71|7063.79|7063.79|0
1589452200000|2020-05-14 10:30:00|7079.62|7079.62|7071.71|7071.71|7079.62|7079.62|7071.71|7071.71|0
1589452500000|2020-05-14 10:35:00|7069.07|7069.07|7073.94|7073.94|7076.58|7076.58|7068.67|7068.67|0
1589452800000|2020-05-14 10:40:00|7076.58|7076.58|7067.26|7067.26|7076.58|7076.58|7062.99|7062.99|0
1589453100000|2020-05-14 10:45:00|7067.06|7067.06|7066.69|7066.69|7071.96|7071.96|7066.69|7066.69|0
1589453400000|2020-05-14 10:50:00|7064.05|7064.05|7066.49|7066.49|7071.96|7071.96|7058.78|7058.78|0
1589453700000|2020-05-14 10:55:00|7063.85|7063.85|7083.9|7083.9|7085.88|7085.88|7063.85|7063.85|0
1589454000000|2020-05-14 11:00:00|7065.44|7065.44|7088.78|7088.78|7088.78|7088.78|7063.82|7063.82|0
1589454300000|2020-05-14 11:05:00|7088.96|7088.96|7080.45|7080.45|7090.99|7090.99|7077.81|7077.81|0
1589454600000|2020-05-14 11:10:00|7083.08|7083.08|7077.61|7077.61|7088.16|7088.16|7077.61|7077.61|0
1589454900000|2020-05-14 11:15:00|7078.69|7078.69|7079.92|7079.92|7083.56|7083.56|7078.29|7078.29|0
1589455200000|2020-05-14 11:20:00|7077.28|7077.28|7074.64|7074.64|7077.28|7077.28|7069.37|7069.37|0
1589455500000|2020-05-14 11:25:00|7077.28|7077.28|7073.04|7073.04|7079.32|7079.32|7071.4|7071.4|0
1589455800000|2020-05-14 11:30:00|7070.4|7070.4|7067.96|7067.96|7070.4|7070.4|7066.16|7066.16|0
1589456100000|2020-05-14 11:35:00|7070.6|7070.6|7076.08|7076.08|7076.48|7076.48|7070.6|7070.6|0
1589456400000|2020-05-14 11:40:00|7076.48|7076.48|7078.09|7078.09|7078.29|7078.29|7073.84|7073.84|0
1589456700000|2020-05-14 11:45:00|7078.29|7078.29|7084.34|7084.34|7089.62|7089.62|7078.09|7078.09|0
1589457000000|2020-05-14 11:50:00|7086.98|7086.98|7094.89|7094.89|7094.89|7094.89|7084.34|7084.34|0
1589457300000|2020-05-14 11:55:00|7089.62|7089.62|7080.58|7080.58|7090.12|7090.12|7077.95|7077.95|0
1589457600000|2020-05-14 12:00:00|7083.22|7083.22|7080.18|7080.18|7085.86|7085.86|7079.78|7079.78|0
1589457900000|2020-05-14 12:05:00|7074.91|7074.91|7059.29|7059.29|7077.55|7077.55|7059.29|7059.29|0
1589458200000|2020-05-14 12:10:00|7059.08|7059.08|7054.61|7054.61|7065.36|7065.36|7054.61|7054.61|0
1589458500000|2020-05-14 12:15:00|7057.25|7057.25|7048.7|7048.7|7059.89|7059.89|7047.7|7047.7|0
1589458800000|2020-05-14 12:20:00|7043.43|7043.43|7043.03|7043.03|7043.43|7043.43|7040.39|7040.39|0
1589459100000|2020-05-14 12:25:00|7045.66|7045.66|7048.7|7048.7|7048.7|7048.7|7043.03|7043.03|0
1589459400000|2020-05-14 12:30:00|7046.07|7046.07|7043.43|7043.43|7048.7|7048.7|7040.59|7040.59|0
1589459700000|2020-05-14 12:35:00|7046.07|7046.07|7049.18|7049.18|7064.53|7064.53|7045.46|7045.46|0
1589460000000|2020-05-14 12:40:00|7038.63|7038.63|7017.53|7017.53|7044.71|7044.71|7016.53|7016.53|0
1589460300000|2020-05-14 12:45:00|7014.9|7014.9|7012.46|7012.46|7017.73|7017.73|7011.25|7011.25|0
1589460600000|2020-05-14 12:50:00|7017.73|7017.73|7017.13|7017.13|7017.73|7017.73|7007.19|7007.19|0
1589460900000|2020-05-14 12:55:00|7016.53|7016.53|7005.8|7005.8|7021.8|7021.8|7005.8|7005.8|0
1589461200000|2020-05-14 13:00:00|7000.53|7000.53|6997.69|6997.69|7000.53|7000.53|6987.34|6987.34|0
1589461500000|2020-05-14 13:05:00|6995.05|6995.05|6997.69|6997.69|6997.69|6997.69|6989.78|6989.78|0
1589461800000|2020-05-14 13:10:00|6995.05|6995.05|6981.87|6981.87|6995.05|6995.05|6981.87|6981.87|0
1589462100000|2020-05-14 13:15:00|6984.51|6984.51|6975.79|6975.79|6984.51|6984.51|6975.79|6975.79|0
1589462400000|2020-05-14 13:20:00|6976.59|6976.59|6976.8|6976.8|6979.43|6979.43|6973.96|6973.96|0
1589462700000|2020-05-14 13:25:00|6974.16|6974.16|6968.48|6968.48|6980.24|6980.24|6968.48|6968.48|0
1589463000000|2020-05-14 13:30:00|6968.08|6968.08|6979.23|6979.23|6985.91|6985.91|6968.08|6968.08|0
1589463300000|2020-05-14 13:35:00|6979.03|6979.03|6974.48|6974.48|6982.99|6982.99|6969.8|6969.8|0
1589463600000|2020-05-14 13:40:00|6979.75|6979.75|6957.85|6957.85|6979.75|6979.75|6957.85|6957.85|0
1589463900000|2020-05-14 13:45:00|6960.49|6960.49|6931.48|6931.48|6965.76|6965.76|6931.48|6931.48|0
1589464200000|2020-05-14 13:50:00|6931.68|6931.68|6921.36|6921.36|6931.68|6931.68|6910.81|6910.81|0
1589464500000|2020-05-14 13:55:00|6923.99|6923.99|6903.1|6903.1|6923.99|6923.99|6899.03|6899.03|0
1589464800000|2020-05-14 14:00:00|6905.73|6905.73|6894.98|6894.98|6908.57|6908.57|6890.11|6890.11|0
1589465100000|2020-05-14 14:05:00|6894.18|6894.18|6894.78|6894.78|6900.66|6900.66|6891.54|6891.54|0
1589465400000|2020-05-14 14:10:00|6889.51|6889.51|6880.44|6880.44|6892.2|6892.2|6877.8|6877.8|0
1589465700000|2020-05-14 14:15:00|6880.04|6880.04|6870.96|6870.96|6883.08|6883.08|6865.49|6865.49|0
1589466000000|2020-05-14 14:20:00|6871.37|6871.37|6868.53|6868.53|6871.37|6871.37|6857.18|6857.18|0
1589466300000|2020-05-14 14:25:00|6871.16|6871.16|6841.33|6841.33|6871.16|6871.16|6841.33|6841.33|0
1589466600000|2020-05-14 14:30:00|6841.73|6841.73|6863.43|6863.43|6871.34|6871.34|6841.73|6841.73|0
1589466900000|2020-05-14 14:35:00|6868.71|6868.71|6888.57|6888.57|6888.57|6888.57|6860.6|6860.6|0
1589467200000|2020-05-14 14:40:00|6885.94|6885.94|6901.56|6901.56|6901.56|6901.56|6885.94|6885.94|0
1589467500000|2020-05-14 14:45:00|6904.2|6904.2|6929.34|6929.34|6929.34|6929.34|6901.36|6901.36|0
1589467800000|2020-05-14 14:50:00|6931.98|6931.98|6950.41|6950.41|6959.75|6959.75|6931.98|6931.98|0
1589468100000|2020-05-14 14:55:00|6950.01|6950.01|6948.8|6948.8|6950.01|6950.01|6925.07|6925.07|0
1589468400000|2020-05-14 15:00:00|6951.44|6951.44|6947.57|6947.57|6954.08|6954.08|6935.82|6935.82|0
1589468700000|2020-05-14 15:05:00|6947.37|6947.37|6970.39|6970.39|6975.87|6975.87|6944.73|6944.73|0
1589469000000|2020-05-14 15:10:00|6973.57|6973.57|6970.93|6970.93|6979.45|6979.45|6970.93|6970.93|0
1589469300000|2020-05-14 15:15:00|6976.21|6976.21|6995.43|6995.43|6997.11|6997.11|6976.21|6976.21|0
1589469600000|2020-05-14 15:20:00|6987.52|6987.52|6971.2|6971.2|6989.55|6989.55|6971.2|6971.2|0
1589469900000|2020-05-14 15:25:00|6971.8|6971.8|6975.12|6975.12|6980.92|6980.92|6963.31|6963.31|0
1589526900000|2020-05-15 07:15:00|7101.21|7101.21|7111.56|7111.56|7111.56|7111.56|7101.01|7101.01|0
1589527200000|2020-05-15 07:20:00|7108.92|7108.92|7134.66|7134.66|7151.78|7151.78|7106.28|7106.28|0
1589527500000|2020-05-15 07:25:00|7133.66|7133.66|7117.5|7117.5|7133.66|7133.66|7116.63|7116.63|0
1589527800000|2020-05-15 07:30:00|7114.86|7114.86|7121.34|7121.34|7127.02|7127.02|7112.22|7112.22|0
1589528100000|2020-05-15 07:35:00|7120.13|7120.13|7121.81|7121.81|7127.08|7127.08|7113.9|7113.9|0
1589528400000|2020-05-15 07:40:00|7113.9|7113.9|7116.53|7116.53|7127.08|7127.08|7108.62|7108.62|0
1589528700000|2020-05-15 07:45:00|7119.17|7119.17|7113.52|7113.52|7119.17|7119.17|7112.89|7112.89|0
1589529000000|2020-05-15 07:50:00|7110.88|7110.88|7132.58|7132.58|7132.58|7132.58|7108.25|7108.25|0
1589529300000|2020-05-15 07:55:00|7134.02|7134.02|7126.82|7126.82|7140.01|7140.01|7124.19|7124.19|0
1589529600000|2020-05-15 08:00:00|7129.46|7129.46|7119.11|7119.11|7134.94|7134.94|7113.84|7113.84|0
1589529900000|2020-05-15 08:05:00|7116.48|7116.48|7103.08|7103.08|7119.11|7119.11|7091.57|7091.57|0
1589530200000|2020-05-15 08:10:00|7100.44|7100.44|7103.08|7103.08|7103.08|7103.08|7095.17|7095.17|0
1589530500000|2020-05-15 08:15:00|7100.44|7100.44|7109.25|7109.25|7109.25|7109.25|7095.55|7095.55|0
1589530800000|2020-05-15 08:20:00|7107.27|7107.27|7111.74|7111.74|7116.39|7116.39|7106.07|7106.07|0
1589531100000|2020-05-15 08:25:00|7112.1|7112.1|7107.29|7107.29|7115.92|7115.92|7107.29|7107.29|0
1589531400000|2020-05-15 08:30:00|7108.91|7108.91|7112.84|7112.84|7115.27|7115.27|7108.91|7108.91|0
1589531700000|2020-05-15 08:35:00|7113.38|7113.38|7106.34|7106.34|7113.38|7113.38|7103.7|7103.7|0
1589532000000|2020-05-15 08:40:00|7108.14|7108.14|7115.36|7115.36|7115.36|7115.36|7106.88|7106.88|0
1589532300000|2020-05-15 08:45:00|7112.73|7112.73|7118.58|7118.58|7119.61|7119.61|7111.7|7111.7|0
1589532600000|2020-05-15 08:50:00|7115.94|7115.94|7114.68|7114.68|7115.94|7115.94|7114.68|7114.68|0
1589532900000|2020-05-15 08:55:00|7115.28|7115.28|7116.05|7116.05|7116.89|7116.89|7115.28|7115.28|0
1589533200000|2020-05-15 09:00:00|7118.68|7118.68|7134.3|7134.3|7134.3|7134.3|7118.68|7118.68|0
1589533500000|2020-05-15 09:05:00|7136.94|7136.94|7152.77|7152.77|7155.4|7155.4|7136.94|7136.94|0
1589533800000|2020-05-15 09:10:00|7152.41|7152.41|7152.41|7152.41|7152.41|7152.41|7152.41|7152.41|0
1589534100000|2020-05-15 09:15:00|7153.01|7153.01|7139.02|7139.02|7153.01|7153.01|7128.47|7128.47|0
1589534400000|2020-05-15 09:20:00|7144.29|7144.29|7148.37|7148.37|7154.84|7154.84|7143.1|7143.1|0
1589534700000|2020-05-15 09:25:00|7145.73|7145.73|7150|7150|7155.28|7155.28|7143.1|7143.1|0
1589535000000|2020-05-15 09:30:00|7152.64|7152.64|7160.55|7160.55|7160.55|7160.55|7152.64|7152.64|0
1589535300000|2020-05-15 09:35:00|7165.83|7165.83|7165.83|7165.83|7171.1|7171.1|7165.83|7165.83|0
1589535600000|2020-05-15 09:40:00|7160.55|7160.55|7149.24|7149.24|7163.19|7163.19|7146.6|7146.6|0
1589535900000|2020-05-15 09:45:00|7151.88|7151.88|7149.24|7149.24|7151.88|7151.88|7149.24|7149.24|0
1589536200000|2020-05-15 09:50:00|7151.88|7151.88|7145.98|7145.98|7154.52|7154.52|7143.97|7143.97|0
1589536500000|2020-05-15 09:55:00|7143.34|7143.34|7149.42|7149.42|7152.66|7152.66|7143.34|7143.34|0
1589536800000|2020-05-15 10:00:00|7146.78|7146.78|7146.78|7146.78|7146.78|7146.78|7144.14|7144.14|0
1589537100000|2020-05-15 10:05:00|7149.42|7149.42|7157.33|7157.33|7157.33|7157.33|7149.42|7149.42|0
1589537400000|2020-05-15 10:10:00|7154.69|7154.69|7150.97|7150.97|7154.69|7154.69|7150.97|7150.97|0
1589537700000|2020-05-15 10:15:00|7153.6|7153.6|7145.69|7145.69|7153.6|7153.6|7145.69|7145.69|0
1589538000000|2020-05-15 10:20:00|7140.42|7140.42|7137.18|7137.18|7140.42|7140.42|7126.63|7126.63|0
1589538300000|2020-05-15 10:25:00|7139.81|7139.81|7133.94|7133.94|7139.81|7139.81|7133.94|7133.94|0
1589538600000|2020-05-15 10:30:00|7128.66|7128.66|7130.96|7130.96|7138.85|7138.85|7126.68|7126.68|0
1589538900000|2020-05-15 10:35:00|7128.33|7128.33|7128.13|7128.13|7130.96|7130.96|7127.52|7127.52|0
1589539200000|2020-05-15 10:40:00|7120.21|7120.21|7126.29|7126.29|7128.93|7128.93|7120.21|7120.21|0
1589539500000|2020-05-15 10:45:00|7123.66|7123.66|7109.65|7109.65|7126.49|7126.49|7109.65|7109.65|0
1589539800000|2020-05-15 10:50:00|7107.02|7107.02|7098.56|7098.56|7109.65|7109.65|7098.56|7098.56|0
1589540100000|2020-05-15 10:55:00|7098.96|7098.96|7082.73|7082.73|7104.23|7104.23|7082.73|7082.73|0
1589540400000|2020-05-15 11:00:00|7085.37|7085.37|7074.63|7074.63|7085.38|7085.38|7067.93|7067.93|0
1589540700000|2020-05-15 11:05:00|7077.27|7077.27|7074.75|7074.75|7079.91|7079.91|7073.67|7073.67|0
1589541000000|2020-05-15 11:10:00|7077.39|7077.39|7083.47|7083.47|7085.91|7085.91|7077.39|7077.39|0
1589541300000|2020-05-15 11:15:00|7080.84|7080.84|7063.81|7063.81|7080.84|7080.84|7063.81|7063.81|0
1589541600000|2020-05-15 11:20:00|7064.01|7064.01|7062.05|7062.05|7064.01|7064.01|7054.57|7054.57|0
1589541900000|2020-05-15 11:25:00|7056.78|7056.78|7056.98|7056.98|7059.41|7059.41|7051.7|7051.7|0
1589542200000|2020-05-15 11:30:00|7059.61|7059.61|7056.98|7056.98|7064.89|7064.89|7056.98|7056.98|0
1589542500000|2020-05-15 11:35:00|7059.61|7059.61|7056.6|7056.6|7059.61|7059.61|7056.6|7056.6|0
1589542800000|2020-05-15 11:40:00|7059.24|7059.24|7061.87|7061.87|7064.51|7064.51|7059.24|7059.24|0
1589543100000|2020-05-15 11:45:00|7064.51|7064.51|7053.33|7053.33|7065.11|7065.11|7053.33|7053.33|0
1589543400000|2020-05-15 11:50:00|7055.97|7055.97|7066.96|7066.96|7067.5|7067.5|7055.97|7055.97|0
1589543700000|2020-05-15 11:55:00|7061.69|7061.69|7067.63|7067.63|7067.63|7067.63|7058.05|7058.05|0
1589544000000|2020-05-15 12:00:00|7070.27|7070.27|7072.08|7072.08|7073.08|7073.08|7061.53|7061.53|0
1589544300000|2020-05-15 12:05:00|7069.44|7069.44|7076.28|7076.28|7086.47|7086.47|7068.37|7068.37|0
1589544600000|2020-05-15 12:10:00|7078.92|7078.92|7086.83|7086.83|7089.47|7089.47|7076.28|7076.28|0
1589544900000|2020-05-15 12:15:00|7092.11|7092.11|7107.9|7107.9|7107.9|7107.9|7089.47|7089.47|0
1589545200000|2020-05-15 12:20:00|7107.7|7107.7|7105.85|7105.85|7113.76|7113.76|7105.85|7105.85|0
1589545500000|2020-05-15 12:25:00|7100.57|7100.57|7100.57|7100.57|7100.57|7100.57|7100.57|7100.57|0
1589545800000|2020-05-15 12:30:00|7097.94|7097.94|7079.48|7079.48|7097.94|7097.94|7076.84|7076.84|0
1589546100000|2020-05-15 12:35:00|7076.84|7076.84|7072.39|7072.39|7076.84|7076.84|7067.12|7067.12|0
1589546400000|2020-05-15 12:40:00|7077.67|7077.67|7063.46|7063.46|7079.29|7079.29|7063.46|7063.46|0
1589546700000|2020-05-15 12:45:00|7066.1|7066.1|7068.74|7068.74|7074.01|7074.01|7066.1|7066.1|0
1589547000000|2020-05-15 12:50:00|7066.1|7066.1|7065.67|7065.67|7073.59|7073.59|7063.46|7063.46|0
1589547300000|2020-05-15 12:55:00|7068.31|7068.31|7068.71|7068.71|7076.22|7076.22|7068.11|7068.11|0
1589547600000|2020-05-15 13:00:00|7066.08|7066.08|7059.36|7059.36|7066.08|7066.08|7059.36|7059.36|0
1589547900000|2020-05-15 13:05:00|7064.64|7064.64|7072.55|7072.55|7072.55|7072.55|7062|7062|0
1589548200000|2020-05-15 13:10:00|7069.91|7069.91|7074.38|7074.38|7074.38|7074.38|7069.91|7069.91|0
1589548500000|2020-05-15 13:15:00|7073.98|7073.98|7075.19|7075.19|7075.19|7075.19|7071.34|7071.34|0
1589548800000|2020-05-15 13:20:00|7077.82|7077.82|7084.24|7084.24|7084.24|7084.24|7072.55|7072.55|0
1589549100000|2020-05-15 13:25:00|7086.04|7086.04|7079.75|7079.75|7087.66|7087.66|7079.75|7079.75|0
1589549400000|2020-05-15 13:30:00|7082.39|7082.39|7088.89|7088.89|7117.67|7117.67|7079.75|7079.75|0
1589549700000|2020-05-15 13:35:00|7088.69|7088.69|7089.49|7089.49|7092.13|7092.13|7080.78|7080.78|0
1589550000000|2020-05-15 13:40:00|7094.77|7094.77|7088.89|7088.89|7094.77|7094.77|7084.22|7084.22|0
1589550300000|2020-05-15 13:45:00|7091.53|7091.53|7088.89|7088.89|7094.16|7094.16|7080.98|7080.98|0
1589550600000|2020-05-15 13:50:00|7091.53|7091.53|7102.26|7102.26|7104.9|7104.9|7091.53|7091.53|0
1589550900000|2020-05-15 13:55:00|7099.63|7099.63|7106.34|7106.34|7108.98|7108.98|7094.35|7094.35|0
1589551200000|2020-05-15 14:00:00|7105.94|7105.94|7095.9|7095.9|7110.41|7110.41|7095.9|7095.9|0
1589551500000|2020-05-15 14:05:00|7097.31|7097.31|7089|7089|7100.15|7100.15|7089|7089|0
1589551800000|2020-05-15 14:10:00|7089.8|7089.8|7093.04|7093.04|7095.68|7095.68|7089.8|7089.8|0
1589552100000|2020-05-15 14:15:00|7098.31|7098.31|7089.8|7089.8|7098.31|7098.31|7089.8|7089.8|0
1589552400000|2020-05-15 14:20:00|7092.44|7092.44|7085.53|7085.53|7095.07|7095.07|7082.89|7082.89|0
1589552700000|2020-05-15 14:25:00|7084.73|7084.73|7084.3|7084.3|7097.69|7097.69|7084.3|7084.3|0
1589553000000|2020-05-15 14:30:00|7081.66|7081.66|7076.39|7076.39|7081.66|7081.66|7076.39|7076.39|0
1589553300000|2020-05-15 14:35:00|7073.75|7073.75|7078.42|7078.42|7089.37|7089.37|7073.35|7073.35|0
1589553600000|2020-05-15 14:40:00|7078.62|7078.62|7080.66|7080.66|7083.9|7083.9|7075.98|7075.98|0
1589553900000|2020-05-15 14:45:00|7078.02|7078.02|7063.91|7063.91|7079.5|7079.5|7063.91|7063.91|0
1589554200000|2020-05-15 14:50:00|7061.27|7061.27|7038.77|7038.77|7061.27|7061.27|7036.13|7036.13|0
1589554500000|2020-05-15 14:55:00|7036.13|7036.13|7038.57|7038.57|7041.41|7041.41|7033.3|7033.3|0
1589554800000|2020-05-15 15:00:00|7033.3|7033.3|7023.15|7023.15|7035.73|7035.73|7023.15|7023.15|0
1589555100000|2020-05-15 15:05:00|7025.79|7025.79|7024.62|7024.62|7030.7|7030.7|7021.98|7021.98|0
1589555400000|2020-05-15 15:10:00|7021.98|7021.98|7016.53|7016.53|7021.98|7021.98|7014.07|7014.07|0
1589555700000|2020-05-15 15:15:00|7019.17|7019.17|7015.93|7015.93|7021.8|7021.8|7008.02|7008.02|0
1589556000000|2020-05-15 15:20:00|7016.13|7016.13|7010.09|7010.09|7027.28|7027.28|7009.08|7009.08|0
1589556300000|2020-05-15 15:25:00|7009.69|7009.69|7012.6|7012.6|7020.68|7020.68|7006.73|7006.73|0
1589786100000|2020-05-18 07:15:00|7103.83|7103.83|7127.57|7127.57|7143.39|7143.39|7103.83|7103.83|0
1589786400000|2020-05-18 07:20:00|7119.66|7119.66|7116.62|7116.62|7124.93|7124.93|7109.11|7109.11|0
1589786700000|2020-05-18 07:25:00|7113.98|7113.98|7158.36|7158.36|7158.36|7158.36|7113.98|7113.98|0
1589787000000|2020-05-18 07:30:00|7161|7161|7121.44|7121.44|7163.64|7163.64|7121.44|7121.44|0
1589787300000|2020-05-18 07:35:00|7118.8|7118.8|7083.94|7083.94|7118.8|7118.8|7083.94|7083.94|0
1589787600000|2020-05-18 07:40:00|7086.58|7086.58|7102.4|7102.4|7102.4|7102.4|7086.58|7086.58|0
1589787900000|2020-05-18 07:45:00|7120.86|7120.86|7134.05|7134.05|7141.96|7141.96|7120.86|7120.86|0
1589788200000|2020-05-18 07:50:00|7144.6|7144.6|7121.67|7121.67|7144.6|7144.6|7112.95|7112.95|0
1589788500000|2020-05-18 07:55:00|7122.07|7122.07|7124.71|7124.71|7129.98|7129.98|7122.07|7122.07|0
1589788800000|2020-05-18 08:00:00|7126.71|7126.71|7126.93|7126.93|7135.24|7135.24|7124.08|7124.08|0
1589789100000|2020-05-18 08:05:00|7125.73|7125.73|7122.69|7122.69|7127.96|7127.96|7120.05|7120.05|0
1589789400000|2020-05-18 08:10:00|7125.32|7125.32|7131.2|7131.2|7131.2|7131.2|7112.14|7112.14|0
1589789700000|2020-05-18 08:15:00|7133.84|7133.84|7136.48|7136.48|7136.48|7136.48|7133.84|7133.84|0
1589790000000|2020-05-18 08:20:00|7133.84|7133.84|7134.64|7134.64|7134.64|7134.64|7133.84|7133.84|0
1589790300000|2020-05-18 08:25:00|7134.24|7134.24|7137.28|7137.28|7139.92|7139.92|7129.37|7129.37|0
1589790600000|2020-05-18 08:30:00|7139.69|7139.69|7158.15|7158.15|7160.79|7160.79|7139.69|7139.69|0
1589790900000|2020-05-18 08:35:00|7163.43|7163.43|7178.39|7178.39|7182.06|7182.06|7161.19|7161.19|0
1589791200000|2020-05-18 08:40:00|7181.03|7181.03|7177.18|7177.18|7191.58|7191.58|7177.18|7177.18|0
1589791500000|2020-05-18 08:45:00|7179.82|7179.82|7179.6|7179.6|7182.23|7182.23|7176.96|7176.96|0
1589791800000|2020-05-18 08:50:00|7182.23|7182.23|7173.78|7173.78|7182.23|7182.23|7173.12|7173.12|0
1589792100000|2020-05-18 08:55:00|7168.51|7168.51|7168.68|7168.68|7177.4|7177.4|7165.87|7165.87|0
1589792400000|2020-05-18 09:00:00|7171.32|7171.32|7156.75|7156.75|7173.73|7173.73|7156.75|7156.75|0
1589792700000|2020-05-18 09:05:00|7154.11|7154.11|7165.79|7165.79|7165.79|7165.79|7152.6|7152.6|0
1589793000000|2020-05-18 09:10:00|7163.15|7163.15|7156.49|7156.49|7166.01|7166.01|7153.86|7153.86|0
1589793300000|2020-05-18 09:15:00|7153.86|7153.86|7145.72|7145.72|7154.04|7154.04|7145.72|7145.72|0
1589793600000|2020-05-18 09:20:00|7146.12|7146.12|7147.41|7147.41|7148.13|7148.13|7142.86|7142.86|0
1589793900000|2020-05-18 09:25:00|7150.05|7150.05|7137.89|7137.89|7150.05|7150.05|7137.89|7137.89|0
1589794200000|2020-05-18 09:30:00|7132.62|7132.62|7135.26|7135.26|7137.89|7137.89|7129.98|7129.98|0
1589794500000|2020-05-18 09:35:00|7132.62|7132.62|7132.62|7132.62|7135.26|7135.26|7127.97|7127.97|0
1589794800000|2020-05-18 09:40:00|7140.53|7140.53|7135.26|7135.26|7140.53|7140.53|7135.26|7135.26|0
1589795100000|2020-05-18 09:45:00|7137.89|7137.89|7118.89|7118.89|7137.89|7137.89|7118.89|7118.89|0
1589795400000|2020-05-18 09:50:00|7118.09|7118.09|7118.09|7118.09|7118.09|7118.09|7115.45|7115.45|0
1589795700000|2020-05-18 09:55:00|7123.36|7123.36|7112.82|7112.82|7123.36|7123.36|7112.82|7112.82|0
1589796000000|2020-05-18 10:00:00|7104.9|7104.9|7103.07|7103.07|7108.34|7108.34|7103.07|7103.07|0
1589796300000|2020-05-18 10:05:00|7105.71|7105.71|7121.13|7121.13|7121.13|7121.13|7105.71|7105.71|0
1589796600000|2020-05-18 10:10:00|7129.04|7129.04|7136.95|7136.95|7143.03|7143.03|7129.04|7129.04|0
1589796900000|2020-05-18 10:15:00|7134.32|7134.32|7129.04|7129.04|7134.32|7134.32|7129.04|7129.04|0
1589797200000|2020-05-18 10:20:00|7131.68|7131.68|7131.68|7131.68|7131.68|7131.68|7131.68|7131.68|0
1589797500000|2020-05-18 10:25:00|7131.28|7131.28|7131.28|7131.28|7131.28|7131.28|7131.28|7131.28|0
1589797800000|2020-05-18 10:30:00|7128.64|7128.64|7141.6|7141.6|7141.6|7141.6|7128.64|7128.64|0
1589798100000|2020-05-18 10:35:00|7144.24|7144.24|7141.6|7141.6|7144.24|7144.24|7141.6|7141.6|0
1589798400000|2020-05-18 10:40:00|7144.24|7144.24|7151.34|7151.34|7154.78|7154.78|7144.24|7144.24|0
1589798700000|2020-05-18 10:45:00|7148.71|7148.71|7159.26|7159.26|7159.26|7159.26|7148.71|7148.71|0
1589799000000|2020-05-18 10:50:00|7161.89|7161.89|7159.26|7159.26|7164.53|7164.53|7159.26|7159.26|0
1589799300000|2020-05-18 10:55:00|7161.89|7161.89|7170.21|7170.21|7170.21|7170.21|7161.89|7161.89|0
1589799600000|2020-05-18 11:00:00|7169.31|7169.31|7166.27|7166.27|7174.18|7174.18|7160.19|7160.19|0
1589799900000|2020-05-18 11:05:00|7160.99|7160.99|7163.05|7163.05|7165.69|7165.69|7155.14|7155.14|0
1589800200000|2020-05-18 11:10:00|7165.69|7165.69|7170.56|7170.56|7170.56|7170.56|7165.69|7165.69|0
1589800500000|2020-05-18 11:15:00|7173.2|7173.2|7180.89|7180.89|7180.89|7180.89|7173.2|7173.2|0
1589800800000|2020-05-18 11:20:00|7178.25|7178.25|7161.88|7161.88|7178.25|7178.25|7161.88|7161.88|0
1589801100000|2020-05-18 11:25:00|7162.69|7162.69|7170.11|7170.11|7171.32|7171.32|7155.5|7155.5|0
1589801400000|2020-05-18 11:30:00|7172.75|7172.75|7179.06|7179.06|7196.08|7196.08|7172.75|7172.75|0
1589801700000|2020-05-18 11:35:00|7181.69|7181.69|7185.54|7185.54|7185.54|7185.54|7176.42|7176.42|0
1589802000000|2020-05-18 11:40:00|7188.17|7188.17|7185.94|7185.94|7188.17|7188.17|7182.9|7182.9|0
1589802300000|2020-05-18 11:45:00|7187.14|7187.14|7190.58|7190.58|7195.86|7195.86|7186.74|7186.74|0
1589802600000|2020-05-18 11:50:00|7195.86|7195.86|7199.3|7199.3|7207.21|7207.21|7195.86|7195.86|0
1589802900000|2020-05-18 11:55:00|7201.94|7201.94|7199.3|7199.3|7201.94|7201.94|7199.3|7199.3|0
1589803200000|2020-05-18 12:00:00|7197.69|7197.69|7220.4|7220.4|7220.4|7220.4|7197.69|7197.69|0
1589803500000|2020-05-18 12:05:00|7221.6|7221.6|7213.29|7213.29|7221.6|7221.6|7210.65|7210.65|0
1589803800000|2020-05-18 12:10:00|7215.93|7215.93|7222.23|7222.23|7222.23|7222.23|7214.32|7214.32|0
1589804100000|2020-05-18 12:15:00|7223.03|7223.03|7238.46|7238.46|7241.09|7241.09|7223.03|7223.03|0
1589804400000|2020-05-18 12:20:00|7238.05|7238.05|7232.74|7232.74|7238.05|7238.05|7232.38|7232.38|0
1589804700000|2020-05-18 12:25:00|7235.37|7235.37|7236.81|7236.81|7236.81|7236.81|7228.9|7228.9|0
1589805000000|2020-05-18 12:30:00|7234.17|7234.17|7219.64|7219.64|7234.17|7234.17|7214.91|7214.91|0
1589805300000|2020-05-18 12:35:00|7224.91|7224.91|7219.64|7219.64|7224.91|7224.91|7219.64|7219.64|0
1589805600000|2020-05-18 12:40:00|7219.24|7219.24|7230.99|7230.99|7233.63|7233.63|7218.84|7218.84|0
1589805900000|2020-05-18 12:45:00|7231.17|7231.17|7218.92|7218.92|7234.61|7234.61|7218.92|7218.92|0
1589806200000|2020-05-18 12:50:00|7219.46|7219.46|7228.9|7228.9|7236.81|7236.81|7219.46|7219.46|0
1589806500000|2020-05-18 12:55:00|7228.49|7228.49|7220.58|7220.58|7228.49|7228.49|7220.58|7220.58|0
1589806800000|2020-05-18 13:00:00|7225.86|7225.86|7228.49|7228.49|7233.54|7233.54|7225.86|7225.86|0
1589807100000|2020-05-18 13:05:00|7231.13|7231.13|7228.09|7228.09|7236.4|7236.4|7228.09|7228.09|0
1589807400000|2020-05-18 13:10:00|7230.73|7230.73|7233.77|7233.77|7236.4|7236.4|7230.73|7230.73|0
1589807700000|2020-05-18 13:15:00|7236.4|7236.4|7235.6|7235.6|7240.88|7240.88|7230.33|7230.33|0
1589808000000|2020-05-18 13:20:00|7234.88|7234.88|7220.49|7220.49|7234.88|7234.88|7217.85|7217.85|0
1589808300000|2020-05-18 13:25:00|7223.13|7223.13|7230.64|7230.64|7230.64|7230.64|7223.13|7223.13|0
1589808600000|2020-05-18 13:30:00|7228|7228|7232.24|7232.24|7242.79|7242.79|7227.77|7227.77|0
1589808900000|2020-05-18 13:35:00|7229.61|7229.61|7225.57|7225.57|7238.76|7238.76|7225.57|7225.57|0
1589809200000|2020-05-18 13:40:00|7228.21|7228.21|7236.36|7236.36|7252.19|7252.19|7227.4|7227.4|0
1589809500000|2020-05-18 13:45:00|7239|7239|7230.29|7230.29|7241.64|7241.64|7230.29|7230.29|0
1589809800000|2020-05-18 13:50:00|7232.92|7232.92|7232.92|7232.92|7237.39|7237.39|7232.12|7232.12|0
1589810100000|2020-05-18 13:55:00|7227.65|7227.65|7236.36|7236.36|7236.36|7236.36|7227.65|7227.65|0
1589810400000|2020-05-18 14:00:00|7239|7239|7232.92|7232.92|7239|7239|7227.65|7227.65|0
1589810700000|2020-05-18 14:05:00|7232.52|7232.52|7245.3|7245.3|7245.3|7245.3|7229.88|7229.88|0
1589811000000|2020-05-18 14:10:00|7247.94|7247.94|7258.57|7258.57|7263.84|7263.84|7247.94|7247.94|0
1589811300000|2020-05-18 14:15:00|7258.97|7258.97|7264.64|7264.64|7270.32|7270.32|7258.97|7258.97|0
1589811600000|2020-05-18 14:20:00|7267.28|7267.28|7258.97|7258.97|7269.92|7269.92|7254.1|7254.1|0
1589811900000|2020-05-18 14:25:00|7261.61|7261.61|7243.46|7243.46|7261.61|7261.61|7243.46|7243.46|0
1589812200000|2020-05-18 14:30:00|7246.1|7246.1|7255.62|7255.62|7255.62|7255.62|7246.1|7246.1|0
1589812500000|2020-05-18 14:35:00|7252.98|7252.98|7266.17|7266.17|7266.17|7266.17|7252.58|7252.58|0
1589812800000|2020-05-18 14:40:00|7263.53|7263.53|7271.12|7271.12|7276.72|7276.72|7263.53|7263.53|0
1589813100000|2020-05-18 14:45:00|7270.58|7270.58|7290.21|7290.21|7290.21|7290.21|7269.11|7269.11|0
1589813400000|2020-05-18 14:50:00|7287.57|7287.57|7287.57|7287.57|7287.57|7287.57|7284.93|7284.93|0
1589813700000|2020-05-18 14:55:00|7290.21|7290.21|7285.34|7285.34|7290.61|7290.61|7285.34|7285.34|0
1589814000000|2020-05-18 15:00:00|7284.98|7284.98|7290.61|7290.61|7290.61|7290.61|7284.98|7284.98|0
1589814300000|2020-05-18 15:05:00|7285.34|7285.34|7299.73|7299.73|7299.73|7299.73|7285.34|7285.34|0
1589814600000|2020-05-18 15:10:00|7297.09|7297.09|7314.12|7314.12|7314.12|7314.12|7296.29|7296.29|0
1589814900000|2020-05-18 15:15:00|7316.76|7316.76|7343.93|7343.93|7351.84|7351.84|7316.76|7316.76|0
1589815200000|2020-05-18 15:20:00|7346.57|7346.57|7363.24|7363.24|7363.24|7363.24|7346.57|7346.57|0
1589815500000|2020-05-18 15:25:00|7365.87|7365.87|7362.89|7362.89|7392.47|7392.47|7361.63|7361.63|0
1589872500000|2020-05-19 07:15:00|7312.86|7312.86|7358.5|7358.5|7358.5|7358.5|7312.86|7312.86|0
1589872800000|2020-05-19 07:20:00|7350.59|7350.59|7329.37|7329.37|7350.59|7350.59|7329.37|7329.37|0
1589873100000|2020-05-19 07:25:00|7313.55|7313.55|7299.56|7299.56|7326.73|7326.73|7299.56|7299.56|0
1589873400000|2020-05-19 07:30:00|7294.28|7294.28|7272.54|7272.54|7294.28|7294.28|7272.54|7272.54|0
1589873700000|2020-05-19 07:35:00|7272|7272|7278.31|7278.31|7280.94|7280.94|7272|7272|0
1589874000000|2020-05-19 07:40:00|7275.67|7275.67|7289.22|7289.22|7289.22|7289.22|7267.76|7267.76|0
1589874300000|2020-05-19 07:45:00|7290.43|7290.43|7269.33|7269.33|7290.43|7290.43|7266.69|7266.69|0
1589874600000|2020-05-19 07:50:00|7266.69|7266.69|7235.17|7235.17|7279.88|7279.88|7235.17|7235.17|0
1589874900000|2020-05-19 07:55:00|7237.8|7237.8|7238.03|7238.03|7249.78|7249.78|7237.8|7237.8|0
1589875200000|2020-05-19 08:00:00|7239.64|7239.64|7207.99|7207.99|7239.64|7239.64|7202.72|7202.72|0
1589875500000|2020-05-19 08:05:00|7213.26|7213.26|7183.42|7183.42|7213.26|7213.26|7178.14|7178.14|0
1589875800000|2020-05-19 08:10:00|7186.05|7186.05|7178.95|7178.95|7186.05|7186.05|7172.87|7172.87|0
1589876100000|2020-05-19 08:15:00|7179.35|7179.35|7200.27|7200.27|7202.91|7202.91|7168.8|7168.8|0
1589876400000|2020-05-19 08:20:00|7202.91|7202.91|7158.39|7158.39|7208.18|7208.18|7158.39|7158.39|0
1589876700000|2020-05-19 08:25:00|7155.75|7155.75|7142.74|7142.74|7158.39|7158.39|7142.74|7142.74|0
1589877000000|2020-05-19 08:30:00|7145.38|7145.38|7150.65|7150.65|7155.93|7155.93|7145.38|7145.38|0
1589877300000|2020-05-19 08:35:00|7145.38|7145.38|7146.94|7146.94|7149.98|7149.98|7138.5|7138.5|0
1589877600000|2020-05-19 08:40:00|7149.57|7149.57|7170.04|7170.04|7170.04|7170.04|7149.57|7149.57|0
1589877900000|2020-05-19 08:45:00|7167.41|7167.41|7166.02|7166.02|7176.4|7176.4|7162.13|7162.13|0
1589878200000|2020-05-19 08:50:00|7160.75|7160.75|7166.56|7166.56|7166.56|7166.56|7158.65|7158.65|0
1589878500000|2020-05-19 08:55:00|7169.2|7169.2|7169.38|7169.38|7171|7171|7161.83|7161.83|0
1589878800000|2020-05-19 09:00:00|7161.47|7161.47|7164.69|7164.69|7169.96|7169.96|7159.64|7159.64|0
1589879100000|2020-05-19 09:05:00|7159.41|7159.41|7151.86|7151.86|7162.41|7162.41|7149.23|7149.23|0
1589879400000|2020-05-19 09:10:00|7153.84|7153.84|7139.76|7139.76|7159.12|7159.12|7136.76|7136.76|0
1589879700000|2020-05-19 09:15:00|7137.12|7137.12|7115.22|7115.22|7137.12|7137.12|7112.58|7112.58|0
1589880000000|2020-05-19 09:20:00|7112.58|7112.58|7114.77|7114.77|7120.49|7120.49|7107.49|7107.49|0
1589880300000|2020-05-19 09:25:00|7112.14|7112.14|7112.54|7112.54|7112.54|7112.54|7104.23|7104.23|0
1589880600000|2020-05-19 09:30:00|7109.9|7109.9|7123.89|7123.89|7123.89|7123.89|7104.63|7104.63|0
1589880900000|2020-05-19 09:35:00|7129.17|7129.17|7120.89|7120.89|7129.17|7129.17|7115.44|7115.44|0
1589881200000|2020-05-19 09:40:00|7123.53|7123.53|7119.06|7119.06|7131.44|7131.44|7119.06|7119.06|0
1589881500000|2020-05-19 09:45:00|7121.7|7121.7|7108.51|7108.51|7121.7|7121.7|7105.87|7105.87|0
1589881800000|2020-05-19 09:50:00|7111.15|7111.15|7112.58|7112.58|7113.79|7113.79|7104.67|7104.67|0
1589882100000|2020-05-19 09:55:00|7115.22|7115.22|7119.06|7119.06|7121.7|7121.7|7113.79|7113.79|0
1589882400000|2020-05-19 10:00:00|7118.26|7118.26|7095.01|7095.01|7118.26|7118.26|7092.38|7092.38|0
1589882700000|2020-05-19 10:05:00|7097.65|7097.65|7094.75|7094.75|7106.1|7106.1|7092.11|7092.11|0
1589883000000|2020-05-19 10:10:00|7092.11|7092.11|7084.64|7084.64|7092.11|7092.11|7084.64|7084.64|0
1589883300000|2020-05-19 10:15:00|7087.28|7087.28|7078.16|7078.16|7089.92|7089.92|7072.89|7072.89|0
1589883600000|2020-05-19 10:20:00|7078.52|7078.52|7070.97|7070.97|7078.52|7078.52|7065.7|7065.7|0
1589883900000|2020-05-19 10:25:00|7073.61|7073.61|7072.43|7072.43|7083.09|7083.09|7072.43|7072.43|0
1589884200000|2020-05-19 10:30:00|7070.8|7070.8|7067.33|7067.33|7078.72|7078.72|7067.33|7067.33|0
1589884500000|2020-05-19 10:35:00|7069.97|7069.97|7063.34|7063.34|7069.97|7069.97|7063.34|7063.34|0
1589884800000|2020-05-19 10:40:00|7065.98|7065.98|7067.99|7067.99|7067.99|7067.99|7062.31|7062.31|0
1589885100000|2020-05-19 10:45:00|7067.59|7067.59|7085.69|7085.69|7090.97|7090.97|7067.59|7067.59|0
1589885400000|2020-05-19 10:50:00|7088.33|7088.33|7079.3|7079.3|7088.33|7088.33|7079.3|7079.3|0
1589885700000|2020-05-19 10:55:00|7078.49|7078.49|7070.36|7070.36|7078.49|7078.49|7067.95|7067.95|0
1589886000000|2020-05-19 11:00:00|7062.45|7062.45|7063.63|7063.63|7066.33|7066.33|7061.06|7061.06|0
1589886300000|2020-05-19 11:05:00|7061|7061|7057.56|7057.56|7061.4|7061.4|7054.92|7054.92|0
1589886600000|2020-05-19 11:10:00|7060.19|7060.19|7060.19|7060.19|7062.83|7062.83|7057.56|7057.56|0
1589886900000|2020-05-19 11:15:00|7057.56|7057.56|7060.19|7060.19|7065.47|7065.47|7054.92|7054.92|0
1589887200000|2020-05-19 11:20:00|7058.99|7058.99|7061.62|7061.62|7061.62|7061.62|7056.35|7056.35|0
1589887500000|2020-05-19 11:25:00|7064.26|7064.26|7071.14|7071.14|7073.78|7073.78|7064.26|7064.26|0
1589887800000|2020-05-19 11:30:00|7068.51|7068.51|7052.11|7052.11|7068.51|7068.51|7052.11|7052.11|0
1589888100000|2020-05-19 11:35:00|7041.56|7041.56|7036.28|7036.28|7041.56|7041.56|7036.28|7036.28|0
1589888400000|2020-05-19 11:40:00|7038.92|7038.92|7060.82|7060.82|7066.1|7066.1|7038.92|7038.92|0
1589888700000|2020-05-19 11:45:00|7058.18|7058.18|7078.25|7078.25|7086.16|7086.16|7058.18|7058.18|0
1589889000000|2020-05-19 11:50:00|7075.61|7075.61|7072.58|7072.58|7077.85|7077.85|7072.58|7072.58|0
1589889300000|2020-05-19 11:55:00|7075.21|7075.21|7069.94|7069.94|7075.21|7075.21|7069.94|7069.94|0
1589889600000|2020-05-19 12:00:00|7072.58|7072.58|7086.16|7086.16|7086.16|7086.16|7072.58|7072.58|0
1589889900000|2020-05-19 12:05:00|7080.89|7080.89|7058.23|7058.23|7080.89|7080.89|7058.23|7058.23|0
1589890200000|2020-05-19 12:10:00|7060.86|7060.86|7055.59|7055.59|7060.86|7060.86|7055.59|7055.59|0
1589890500000|2020-05-19 12:15:00|7052.95|7052.95|7044.64|7044.64|7052.95|7052.95|7042|7042|0
1589890800000|2020-05-19 12:20:00|7044.24|7044.24|7046.83|7046.83|7049.91|7049.91|7044.24|7044.24|0
1589891100000|2020-05-19 12:25:00|7049.47|7049.47|7046.83|7046.83|7049.47|7049.47|7046.83|7046.83|0
1589891400000|2020-05-19 12:30:00|7049.47|7049.47|7058.81|7058.81|7066.72|7066.72|7047.46|7047.46|0
1589891700000|2020-05-19 12:35:00|7059.53|7059.53|7049.16|7049.16|7060.11|7060.11|7049.16|7049.16|0
1589892000000|2020-05-19 12:40:00|7046.53|7046.53|7050.6|7050.6|7051.8|7051.8|7046.53|7046.53|0
1589892300000|2020-05-19 12:45:00|7053.23|7053.23|7056.09|7056.09|7056.09|7056.09|7053.23|7053.23|0
1589892600000|2020-05-19 12:50:00|7053.45|7053.45|7049.6|7049.6|7056.89|7056.89|7049.6|7049.6|0
1589892900000|2020-05-19 12:55:00|7052.24|7052.24|7048.97|7048.97|7052.24|7052.24|7048.97|7048.97|0
1589893200000|2020-05-19 13:00:00|7046.33|7046.33|7026.89|7026.89|7046.33|7046.33|7024.25|7024.25|0
1589893500000|2020-05-19 13:05:00|7029.53|7029.53|7031.15|7031.15|7031.15|7031.15|7025.07|7025.07|0
1589893800000|2020-05-19 13:10:00|7030.34|7030.34|7025.83|7025.83|7032.98|7032.98|7025.83|7025.83|0
1589894100000|2020-05-19 13:15:00|7023.19|7023.19|7025.43|7025.43|7025.83|7025.83|7020.56|7020.56|0
1589894400000|2020-05-19 13:20:00|7028.07|7028.07|7022.47|7022.47|7034.95|7034.95|7022.47|7022.47|0
1589894700000|2020-05-19 13:25:00|7027.75|7027.75|7022.47|7022.47|7027.75|7027.75|7022.47|7022.47|0
1589895000000|2020-05-19 13:30:00|7019.03|7019.03|7006.25|7006.25|7022.07|7022.07|7002.81|7002.81|0
1589895300000|2020-05-19 13:35:00|7006.65|7006.65|7030.7|7030.7|7030.7|7030.7|7005.44|7005.44|0
1589895600000|2020-05-19 13:40:00|7028.07|7028.07|7031.91|7031.91|7031.91|7031.91|7017.52|7017.52|0
1589895900000|2020-05-19 13:45:00|7031.51|7031.51|7025.83|7025.83|7034.14|7034.14|7025.83|7025.83|0
1589896200000|2020-05-19 13:50:00|7020.56|7020.56|6987.08|6987.08|7020.56|7020.56|6985.87|6985.87|0
1589896500000|2020-05-19 13:55:00|6992.35|6992.35|7002.1|7002.1|7013.45|7013.45|6992.35|6992.35|0
1589896800000|2020-05-19 14:00:00|6999.46|6999.46|7022.4|7022.4|7027.67|7027.67|6996.82|6996.82|0
1589897100000|2020-05-19 14:05:00|7017.12|7017.12|7031.92|7031.92|7034.55|7034.55|7017.12|7017.12|0
1589897400000|2020-05-19 14:10:00|7033.12|7033.12|7006.75|7006.75|7038.4|7038.4|7006.75|7006.75|0
1589897700000|2020-05-19 14:15:00|7004.11|7004.11|6999.33|6999.33|7006.75|7006.75|6999.33|6999.33|0
1589898000000|2020-05-19 14:20:00|7001.97|7001.97|7001.97|7001.97|7004.6|7004.6|6999.33|6999.33|0
1589898300000|2020-05-19 14:25:00|7004.6|7004.6|6989.85|6989.85|7004.6|7004.6|6981.9|6981.9|0
1589898600000|2020-05-19 14:30:00|6989.45|6989.45|6989.45|6989.45|7000.4|7000.4|6986.81|6986.81|0
1589898900000|2020-05-19 14:35:00|6992.09|6992.09|6976.53|6976.53|6994.72|6994.72|6972.69|6972.69|0
1589899200000|2020-05-19 14:40:00|6979.17|6979.17|6976.53|6976.53|6979.17|6979.17|6973.89|6973.89|0
1589899500000|2020-05-19 14:45:00|6973.89|6973.89|6972.06|6972.06|6977.33|6977.33|6968.22|6968.22|0
1589899800000|2020-05-19 14:50:00|6974.7|6974.7|6974.16|6974.16|6976.79|6976.79|6968.88|6968.88|0
1589900100000|2020-05-19 14:55:00|6974.96|6974.96|6985.15|6985.15|6988.15|6988.15|6973.76|6973.76|0
1589900400000|2020-05-19 15:00:00|6982.51|6982.51|7010.72|7010.72|7010.72|7010.72|6982.51|6982.51|0
1589900700000|2020-05-19 15:05:00|7013.36|7013.36|7029.13|7029.13|7029.13|7029.13|7010.72|7010.72|0
1589901000000|2020-05-19 15:10:00|7029.53|7029.53|7015.9|7015.9|7029.53|7029.53|7015.5|7015.5|0
1589901300000|2020-05-19 15:15:00|7018.54|7018.54|7030.52|7030.52|7038.43|7038.43|7017.34|7017.34|0
1589901600000|2020-05-19 15:20:00|7030.12|7030.12|7026.05|7026.05|7041.88|7041.88|7026.05|7026.05|0
1589901900000|2020-05-19 15:25:00|7023.41|7023.41|7036.78|7036.78|7036.78|7036.78|7020.78|7020.78|0
1589958900000|2020-05-20 07:15:00|7006.99|7006.99|6969.2|6969.2|7006.99|7006.99|6966.56|6966.56|0
1589959200000|2020-05-20 07:20:00|6966.56|6966.56|6945.82|6945.82|6966.56|6966.56|6940.55|6940.55|0
1589959500000|2020-05-20 07:25:00|6943.19|6943.19|6948.46|6948.46|6959.01|6959.01|6937.91|6937.91|0
1589959800000|2020-05-20 07:30:00|6945.82|6945.82|6947.03|6947.03|6947.03|6947.03|6933.84|6933.84|0
1589960100000|2020-05-20 07:35:00|6949.67|6949.67|6968.13|6968.13|6973.4|6973.4|6949.67|6949.67|0
1589960400000|2020-05-20 07:40:00|6965.49|6965.49|6996.7|6996.7|6998.79|6998.79|6961.87|6961.87|0
1589960700000|2020-05-20 07:45:00|6991.42|6991.42|6986.15|6986.15|6991.42|6991.42|6983.51|6983.51|0
1589961000000|2020-05-20 07:50:00|6989.36|6989.36|6997.05|6997.05|7002.15|7002.15|6989.36|6989.36|0
1589961300000|2020-05-20 07:55:00|6991.78|6991.78|6991.42|6991.42|6999.69|6999.69|6988.78|6988.78|0
1589961600000|2020-05-20 08:00:00|6988.78|6988.78|7020.43|7020.43|7020.43|7020.43|6988.78|6988.78|0
1589961900000|2020-05-20 08:05:00|7025.7|7025.7|7052.07|7052.07|7052.07|7052.07|7017.79|7017.79|0
1589962200000|2020-05-20 08:10:00|7054.71|7054.71|7060.56|7060.56|7065.26|7065.26|7054.71|7054.71|0
1589962500000|2020-05-20 08:15:00|7065.84|7065.84|7072.32|7072.32|7074.95|7074.95|7063.2|7063.2|0
1589962800000|2020-05-20 08:20:00|7074.95|7074.95|7084.87|7084.87|7084.87|7084.87|7074.95|7074.95|0
1589963100000|2020-05-20 08:25:00|7082.24|7082.24|7111.25|7111.25|7119.16|7119.16|7082.24|7082.24|0
1589963400000|2020-05-20 08:30:00|7116.52|7116.52|7111.43|7111.43|7121.8|7121.8|7111.25|7111.25|0
1589963700000|2020-05-20 08:35:00|7114.06|7114.06|7122.88|7122.88|7130.79|7130.79|7109.69|7109.69|0
1589964000000|2020-05-20 08:40:00|7112.33|7112.33|7110.23|7110.23|7114.96|7114.96|7102.32|7102.32|0
1589964300000|2020-05-20 08:45:00|7118.14|7118.14|7127.61|7127.61|7128.69|7128.69|7115.5|7115.5|0
1589964600000|2020-05-20 08:50:00|7130.02|7130.02|7137.76|7137.76|7151.12|7151.12|7130.02|7130.02|0
1589964900000|2020-05-20 08:55:00|7135.12|7135.12|7121.66|7121.66|7137.76|7137.76|7120.85|7120.85|0
1589965200000|2020-05-20 09:00:00|7120.45|7120.45|7125.73|7125.73|7128.36|7128.36|7120.45|7120.45|0
1589965500000|2020-05-20 09:05:00|7120.45|7120.45|7130.52|7130.52|7133.64|7133.64|7120.45|7120.45|0
1589965800000|2020-05-20 09:10:00|7131.42|7131.42|7123.5|7123.5|7139.33|7139.33|7123.5|7123.5|0
1589966100000|2020-05-20 09:15:00|7115.59|7115.59|7095.3|7095.3|7115.59|7115.59|7095.3|7095.3|0
1589966400000|2020-05-20 09:20:00|7084.75|7084.75|7108.48|7108.48|7108.48|7108.48|7082.11|7082.11|0
1589966700000|2020-05-20 09:25:00|7111.12|7111.12|7100.57|7100.57|7111.12|7111.12|7100.57|7100.57|0
1589967000000|2020-05-20 09:30:00|7103.21|7103.21|7089.04|7089.04|7103.21|7103.21|7089.04|7089.04|0
1589967300000|2020-05-20 09:35:00|7082.97|7082.97|7075.05|7075.05|7082.97|7082.97|7072.42|7072.42|0
1589967600000|2020-05-20 09:40:00|7077.69|7077.69|7082.97|7082.97|7082.97|7082.97|7075.05|7075.05|0
1589967900000|2020-05-20 09:45:00|7085.6|7085.6|7081.94|7081.94|7087.21|7087.21|7076.66|7076.66|0
1589968200000|2020-05-20 09:50:00|7081.13|7081.13|7090.52|7090.52|7090.52|7090.52|7080.33|7080.33|0
1589968500000|2020-05-20 09:55:00|7087.88|7087.88|7115.06|7115.06|7115.06|7115.06|7087.88|7087.88|0
1589968800000|2020-05-20 10:00:00|7112.42|7112.42|7115.06|7115.06|7115.06|7115.06|7109.78|7109.78|0
1589969100000|2020-05-20 10:05:00|7117.69|7117.69|7127.61|7127.61|7127.61|7127.61|7117.69|7117.69|0
1589969400000|2020-05-20 10:10:00|7126.81|7126.81|7118.72|7118.72|7129.45|7129.45|7118.72|7118.72|0
1589969700000|2020-05-20 10:15:00|7121.36|7121.36|7113.44|7113.44|7121.36|7121.36|7113.44|7113.44|0
1589970000000|2020-05-20 10:20:00|7116.08|7116.08|7121.36|7121.36|7129.27|7129.27|7116.08|7116.08|0
1589970300000|2020-05-20 10:25:00|7123.99|7123.99|7126.63|7126.63|7126.63|7126.63|7118.72|7118.72|0
1589970600000|2020-05-20 10:30:00|7131.91|7131.91|7127.22|7127.22|7131.91|7131.91|7126.63|7126.63|0
1589970900000|2020-05-20 10:35:00|7124.59|7124.59|7125.19|7125.19|7125.19|7125.19|7121.95|7121.95|0
1589971200000|2020-05-20 10:40:00|7122.55|7122.55|7110.27|7110.27|7122.55|7122.55|7110.27|7110.27|0
1589971500000|2020-05-20 10:45:00|7109.37|7109.37|7112|7112|7112|7112|7109.37|7109.37|0
1589971800000|2020-05-20 10:50:00|7114.64|7114.64|7124.17|7124.17|7124.17|7124.17|7103.11|7103.11|0
1589972100000|2020-05-20 10:55:00|7124.58|7124.58|7111.53|7111.53|7124.58|7124.58|7106.49|7106.49|0
1589972400000|2020-05-20 11:00:00|7112.07|7112.07|7107.2|7107.2|7127.89|7127.89|7102.55|7102.55|0
1589972700000|2020-05-20 11:05:00|7109.83|7109.83|7109.83|7109.83|7117.74|7117.74|7109.83|7109.83|0
1589973000000|2020-05-20 11:10:00|7107.2|7107.2|7109.83|7109.83|7112.47|7112.47|7107.2|7107.2|0
1589973300000|2020-05-20 11:15:00|7111.04|7111.04|7107.2|7107.2|7111.04|7111.04|7107.2|7107.2|0
1589973600000|2020-05-20 11:20:00|7105.39|7105.39|7105.39|7105.39|7105.39|7105.39|7102.76|7102.76|0
1589973900000|2020-05-20 11:25:00|7103.41|7103.41|7102.03|7102.03|7104.67|7104.67|7096.75|7096.75|0
1589974200000|2020-05-20 11:30:00|7104.67|7104.67|7109.94|7109.94|7109.94|7109.94|7102.03|7102.03|0
1589974500000|2020-05-20 11:35:00|7110.34|7110.34|7120.89|7120.89|7123.53|7123.53|7110.34|7110.34|0
1589974800000|2020-05-20 11:40:00|7121.25|7121.25|7118.61|7118.61|7121.25|7121.25|7118.61|7118.61|0
1589975100000|2020-05-20 11:45:00|7115.98|7115.98|7100.07|7100.07|7115.98|7115.98|7100.07|7100.07|0
1589975400000|2020-05-20 11:50:00|7097.43|7097.43|7088.08|7088.08|7097.43|7097.43|7088.08|7088.08|0
1589975700000|2020-05-20 11:55:00|7090.72|7090.72|7090.32|7090.32|7093.36|7093.36|7088.08|7088.08|0
1589976000000|2020-05-20 12:00:00|7087.68|7087.68|7082.88|7082.88|7087.68|7087.68|7082.88|7082.88|0
1589976300000|2020-05-20 12:05:00|7077.61|7077.61|7077.21|7077.21|7077.61|7077.61|7073.76|7073.76|0
1589976600000|2020-05-20 12:10:00|7079.84|7079.84|7099.51|7099.51|7099.51|7099.51|7079.84|7079.84|0
1589976900000|2020-05-20 12:15:00|7096.87|7096.87|7096.39|7096.39|7101.67|7101.67|7096.39|7096.39|0
1589977200000|2020-05-20 12:20:00|7093.76|7093.76|7080.57|7080.57|7096.39|7096.39|7080.57|7080.57|0
1589977500000|2020-05-20 12:25:00|7083.21|7083.21|7075.3|7075.3|7083.21|7083.21|7075.3|7075.3|0
1589977800000|2020-05-20 12:30:00|7077.93|7077.93|7085.85|7085.85|7088.48|7088.48|7077.93|7077.93|0
1589978100000|2020-05-20 12:35:00|7080.57|7080.57|7082|7082|7082|7082|7074.09|7074.09|0
1589978400000|2020-05-20 12:40:00|7087.28|7087.28|7090.72|7090.72|7093.36|7093.36|7084.64|7084.64|0
1589978700000|2020-05-20 12:45:00|7088.08|7088.08|7089.56|7089.56|7091.44|7091.44|7085.44|7085.44|0
1589979000000|2020-05-20 12:50:00|7084.29|7084.29|7086.93|7086.93|7086.93|7086.93|7084.29|7084.29|0
1589979300000|2020-05-20 12:55:00|7093.1|7093.1|7091.49|7091.49|7098.78|7098.78|7090.46|7090.46|0
1589979600000|2020-05-20 13:00:00|7092.3|7092.3|7112.49|7112.49|7121.71|7121.71|7092.3|7092.3|0
1589979900000|2020-05-20 13:05:00|7109.86|7109.86|7115.13|7115.13|7115.13|7115.13|7106.42|7106.42|0
1589980200000|2020-05-20 13:10:00|7117.77|7117.77|7128.32|7128.32|7128.32|7128.32|7115.13|7115.13|0
1589980500000|2020-05-20 13:15:00|7125.68|7125.68|7118.49|7118.49|7125.68|7125.68|7118.49|7118.49|0
1589980800000|2020-05-20 13:20:00|7115.85|7115.85|7107.14|7107.14|7115.85|7115.85|7104.5|7104.5|0
1589981100000|2020-05-20 13:25:00|7104.5|7104.5|7105.7|7105.7|7108.34|7108.34|7104.5|7104.5|0
1589981400000|2020-05-20 13:30:00|7105.3|7105.3|7070.26|7070.26|7105.3|7105.3|7070.26|7070.26|0
1589981700000|2020-05-20 13:35:00|7072.89|7072.89|7064.98|7064.98|7075.53|7075.53|7059.31|7059.31|0
1589982000000|2020-05-20 13:40:00|7070.26|7070.26|7059.71|7059.71|7076.74|7076.74|7059.71|7059.71|0
1589982300000|2020-05-20 13:45:00|7057.07|7057.07|7062.53|7062.53|7070.66|7070.66|7057.07|7057.07|0
1589982600000|2020-05-20 13:50:00|7065.16|7065.16|7069.63|7069.63|7078.35|7078.35|7065.16|7065.16|0
1589982900000|2020-05-20 13:55:00|7067|7067|7059.89|7059.89|7067|7067|7058.68|7058.68|0
1589983200000|2020-05-20 14:00:00|7062.53|7062.53|7062.26|7062.26|7070.44|7070.44|7062.26|7062.26|0
1589983500000|2020-05-20 14:05:00|7059.62|7059.62|7041.97|7041.97|7059.62|7059.62|7039.33|7039.33|0
1589983800000|2020-05-20 14:10:00|7044.61|7044.61|7040.89|7040.89|7049.52|7049.52|7038.25|7038.25|0
1589984100000|2020-05-20 14:15:00|7043.53|7043.53|7046.92|7046.92|7048.8|7048.8|7038.61|7038.61|0
1589984400000|2020-05-20 14:20:00|7044.29|7044.29|7050.36|7050.36|7053|7053|7041.65|7041.65|0
1589984700000|2020-05-20 14:25:00|7053|7053|7050.29|7050.29|7058.28|7058.28|7047.65|7047.65|0
1589985000000|2020-05-20 14:30:00|7047.65|7047.65|7049.57|7049.57|7052.21|7052.21|7039.74|7039.74|0
1589985300000|2020-05-20 14:35:00|7049.97|7049.97|7046.93|7046.93|7055.65|7055.65|7044.3|7044.3|0
1589985600000|2020-05-20 14:40:00|7047.33|7047.33|7044.3|7044.3|7058.28|7058.28|7044.3|7044.3|0
1589985900000|2020-05-20 14:45:00|7041.66|7041.66|7042.46|7042.46|7042.46|7042.46|7032.94|7032.94|0
1589986200000|2020-05-20 14:50:00|7039.82|7039.82|7039.42|7039.42|7042.06|7042.06|7028.87|7028.87|0
1589986500000|2020-05-20 14:55:00|7040.23|7040.23|7030.35|7030.35|7043.4|7043.4|7027.71|7027.71|0
1589986800000|2020-05-20 15:00:00|7027.71|7027.71|7030.75|7030.75|7042.1|7042.1|7027.71|7027.71|0
1589987100000|2020-05-20 15:05:00|7028.11|7028.11|7041.7|7041.7|7041.88|7041.88|7028.11|7028.11|0
1589987400000|2020-05-20 15:10:00|7039.06|7039.06|7040.82|7040.82|7043.46|7043.46|7027.71|7027.71|0
1589987700000|2020-05-20 15:15:00|7043.46|7043.46|7036.92|7036.92|7043.86|7043.86|7029.41|7029.41|0
1589988000000|2020-05-20 15:20:00|7039.56|7039.56|7028.77|7028.77|7041.77|7041.77|7026.13|7026.13|0
1589988300000|2020-05-20 15:25:00|7031.41|7031.41|7048.63|7048.63|7049.07|7049.07|7025.95|7025.95|0
1590045300000|2020-05-21 07:15:00|6935.2|6935.2|6957.05|6957.05|6959.91|6959.91|6935.2|6935.2|0
1590045600000|2020-05-21 07:20:00|6959.69|6959.69|6949.59|6949.59|6959.69|6959.69|6942.26|6942.26|0
1590045900000|2020-05-21 07:25:00|6952|6952|6959.47|6959.47|6966.35|6966.35|6952|6952|0
1590046200000|2020-05-21 07:30:00|6956.83|6956.83|6959.47|6959.47|6959.47|6959.47|6943.47|6943.47|0
1590046500000|2020-05-21 07:35:00|6960.91|6960.91|6994.7|6994.7|6995.1|6995.1|6960.91|6960.91|0
1590046800000|2020-05-21 07:40:00|6992.06|6992.06|6981.11|6981.11|6996.93|6996.93|6981.11|6981.11|0
1590047100000|2020-05-21 07:45:00|6975.83|6975.83|6973.2|6973.2|6975.83|6975.83|6965.29|6965.29|0
1590047400000|2020-05-21 07:50:00|6975.83|6975.83|6960.01|6960.01|6975.83|6975.83|6954.74|6954.74|0
1590047700000|2020-05-21 07:55:00|6954.74|6954.74|6946.02|6946.02|6954.74|6954.74|6943.61|6943.61|0
1590048000000|2020-05-21 08:00:00|6951.3|6951.3|6981.69|6981.69|6984.32|6984.32|6951.3|6951.3|0
1590048300000|2020-05-21 08:05:00|6982.89|6982.89|6956.12|6956.12|6986.33|6986.33|6953.48|6953.48|0
1590048600000|2020-05-21 08:10:00|6961.39|6961.39|6944.01|6944.01|6961.39|6961.39|6932.43|6932.43|0
1590048900000|2020-05-21 08:15:00|6944.82|6944.82|6943.79|6943.79|6951.7|6951.7|6941.15|6941.15|0
1590049200000|2020-05-21 08:20:00|6946.42|6946.42|6965.06|6965.06|6972.98|6972.98|6946.42|6946.42|0
1590049500000|2020-05-21 08:25:00|6967.7|6967.7|6967.53|6967.53|6970.16|6970.16|6960.64|6960.64|0
1590049800000|2020-05-21 08:30:00|6964.89|6964.89|6968.33|6968.33|6972.8|6972.8|6964.89|6964.89|0
1590050100000|2020-05-21 08:35:00|6970.97|6970.97|6972.34|6972.34|6973.6|6973.6|6968.33|6968.33|0
1590050400000|2020-05-21 08:40:00|6974.98|6974.98|6967.35|6967.35|6974.98|6974.98|6962.07|6962.07|0
1590050700000|2020-05-21 08:45:00|6969.98|6969.98|6957.65|6957.65|6971.19|6971.19|6956.62|6956.62|0
1590051000000|2020-05-21 08:50:00|6960.29|6960.29|6970.84|6970.84|6973.47|6973.47|6960.29|6960.29|0
1590051300000|2020-05-21 08:55:00|6971.24|6971.24|6959.89|6959.89|6971.24|6971.24|6951.97|6951.97|0
1590051600000|2020-05-21 09:00:00|6965.16|6965.16|6945.9|6945.9|6967.8|6967.8|6945.9|6945.9|0
1590051900000|2020-05-21 09:05:00|6951.17|6951.17|6957.65|6957.65|6958.05|6958.05|6951.17|6951.17|0
1590052200000|2020-05-21 09:10:00|6960.29|6960.29|6971.24|6971.24|6971.24|6971.24|6959.08|6959.08|0
1590052500000|2020-05-21 09:15:00|6970.84|6970.84|6976.91|6976.91|6976.91|6976.91|6968.6|6968.6|0
1590052800000|2020-05-21 09:20:00|6979.55|6979.55|6987.87|6987.87|6987.87|6987.87|6979.15|6979.15|0
1590053100000|2020-05-21 09:25:00|6993.14|6993.14|7012|7012|7017.28|7017.28|6993.14|6993.14|0
1590053400000|2020-05-21 09:30:00|7009.37|7009.37|6987.46|6987.46|7009.37|7009.37|6984.83|6984.83|0
1590053700000|2020-05-21 09:35:00|6982.19|6982.19|6979.55|6979.55|6984.83|6984.83|6979.55|6979.55|0
1590054000000|2020-05-21 09:40:00|6976.91|6976.91|6982.19|6982.19|6982.19|6982.19|6971.64|6971.64|0
1590054300000|2020-05-21 09:45:00|6982.99|6982.99|6982.19|6982.19|6982.99|6982.99|6972.44|6972.44|0
1590054600000|2020-05-21 09:50:00|6984.83|6984.83|6988.67|6988.67|6989.47|6989.47|6983.39|6983.39|0
1590054900000|2020-05-21 09:55:00|6991.31|6991.31|6976.51|6976.51|6991.31|6991.31|6976.51|6976.51|0
1590055200000|2020-05-21 10:00:00|6975.71|6975.71|6962.52|6962.52|6976.51|6976.51|6959.48|6959.48|0
1590055500000|2020-05-21 10:05:00|6954.61|6954.61|6956.45|6956.45|6964.36|6964.36|6949.34|6949.34|0
1590055800000|2020-05-21 10:10:00|6953.81|6953.81|6962.52|6962.52|6967.4|6967.4|6953.81|6953.81|0
1590056100000|2020-05-21 10:15:00|6959.89|6959.89|6959.89|6959.89|6962.52|6962.52|6959.89|6959.89|0
1590056400000|2020-05-21 10:20:00|6962.52|6962.52|6957.25|6957.25|6962.52|6962.52|6954.61|6954.61|0
1590056700000|2020-05-21 10:25:00|6954.61|6954.61|6953.99|6953.99|6956.63|6956.63|6950.77|6950.77|0
1590057000000|2020-05-21 10:30:00|6954.17|6954.17|6959.44|6959.44|6959.44|6959.44|6954.17|6954.17|0
1590057300000|2020-05-21 10:35:00|6959.04|6959.04|6965.58|6965.58|6965.58|6965.58|6959.04|6959.04|0
1590057600000|2020-05-21 10:40:00|6962.94|6962.94|6967.56|6967.56|6970.19|6970.19|6962.94|6962.94|0
1590057900000|2020-05-21 10:45:00|6964.92|6964.92|6965.32|6965.32|6965.72|6965.72|6958.84|6958.84|0
1590058200000|2020-05-21 10:50:00|6962.68|6962.68|6964.12|6964.12|6967.96|6967.96|6962.68|6962.68|0
1590058500000|2020-05-21 10:55:00|6966.76|6966.76|6964.92|6964.92|6966.76|6966.76|6958.44|6958.44|0
1590058800000|2020-05-21 11:00:00|6966.36|6966.36|6965.06|6965.06|6975.48|6975.48|6958.45|6958.45|0
1590059100000|2020-05-21 11:05:00|6964.88|6964.88|6971.98|6971.98|6971.98|6971.98|6964.07|6964.07|0
1590059400000|2020-05-21 11:10:00|6972.39|6972.39|6970.95|6970.95|6973.59|6973.59|6967.51|6967.51|0
1590059700000|2020-05-21 11:15:00|6968.32|6968.32|6967.79|6967.79|6971.23|6971.23|6967.69|6967.69|0
1590060000000|2020-05-21 11:20:00|6965.15|6965.15|6969.8|6969.8|6969.8|6969.8|6965.15|6965.15|0
1590060300000|2020-05-21 11:25:00|6969|6969|6961.49|6961.49|6969.4|6969.4|6958.85|6958.85|0
1590060600000|2020-05-21 11:30:00|6961.89|6961.89|6953.57|6953.57|6961.89|6961.89|6953.57|6953.57|0
1590060900000|2020-05-21 11:35:00|6956.21|6956.21|6961.26|6961.26|6961.26|6961.26|6954.38|6954.38|0
1590061200000|2020-05-21 11:40:00|6958.62|6958.62|6957.59|6957.59|6961.26|6961.26|6955.58|6955.58|0
1590061500000|2020-05-21 11:45:00|6960.23|6960.23|6958.62|6958.62|6960.23|6960.23|6957.59|6957.59|0
1590061800000|2020-05-21 11:50:00|6959.43|6959.43|6968.94|6968.94|6968.94|6968.94|6959.43|6959.43|0
1590062100000|2020-05-21 11:55:00|6971.58|6971.58|6971.58|6971.58|6974.22|6974.22|6966.31|6966.31|0
1590062400000|2020-05-21 12:00:00|6968.94|6968.94|6959.83|6959.83|6971.58|6971.58|6954.96|6954.96|0
1590062700000|2020-05-21 12:05:00|6960.23|6960.23|6968.14|6968.14|6968.14|6968.14|6960.23|6960.23|0
1590063000000|2020-05-21 12:10:00|6970.78|6970.78|6965.5|6965.5|6973.82|6973.82|6965.5|6965.5|0
1590063300000|2020-05-21 12:15:00|6968.14|6968.14|6968.14|6968.14|6973.42|6973.42|6968.14|6968.14|0
1590063600000|2020-05-21 12:20:00|6973.42|6973.42|6974.44|6974.44|6977.08|6977.08|6970.78|6970.78|0
1590063900000|2020-05-21 12:25:00|6977.08|6977.08|6986.42|6986.42|6998.18|6998.18|6977.08|6977.08|0
1590064200000|2020-05-21 12:30:00|6981.15|6981.15|6969.39|6969.39|6981.15|6981.15|6969.39|6969.39|0
1590064500000|2020-05-21 12:35:00|6972.03|6972.03|6994.74|6994.74|6994.74|6994.74|6972.03|6972.03|0
1590064800000|2020-05-21 12:40:00|6992.1|6992.1|6987.85|6987.85|6992.1|6992.1|6979.94|6979.94|0
1590065100000|2020-05-21 12:45:00|6988.66|6988.66|6979.94|6979.94|6993.93|6993.93|6979.94|6979.94|0
1590065400000|2020-05-21 12:50:00|6977.3|6977.3|6979.94|6979.94|6982.58|6982.58|6977.3|6977.3|0
1590065700000|2020-05-21 12:55:00|6980.34|6980.34|6964.12|6964.12|6980.34|6980.34|6958.84|6958.84|0
1590066000000|2020-05-21 13:00:00|6964.92|6964.92|6961.88|6961.88|6964.92|6964.92|6961.88|6961.88|0
1590066300000|2020-05-21 13:05:00|6964.52|6964.52|6968.19|6968.19|6971.23|6971.23|6961.88|6961.88|0
1590066600000|2020-05-21 13:10:00|6970.82|6970.82|6981.78|6981.78|6981.78|6981.78|6968.59|6968.59|0
1590066900000|2020-05-21 13:15:00|6979.14|6979.14|6977.3|6977.3|6983.09|6983.09|6973.86|6973.86|0
1590067200000|2020-05-21 13:20:00|6978.62|6978.62|6985.84|6985.84|6988.48|6988.48|6974.67|6974.67|0
1590067500000|2020-05-21 13:25:00|6977.93|6977.93|6984.81|6984.81|6994.56|6994.56|6975.3|6975.3|0
1590067800000|2020-05-21 13:30:00|6982.18|6982.18|6968.19|6968.19|6982.18|6982.18|6956.83|6956.83|0
1590068100000|2020-05-21 13:35:00|6962.91|6962.91|6961.48|6961.48|6968.19|6968.19|6958.44|6958.44|0
1590068400000|2020-05-21 13:40:00|6964.12|6964.12|6964.12|6964.12|6969.39|6969.39|6964.12|6964.12|0
1590068700000|2020-05-21 13:45:00|6963.72|6963.72|6968.99|6968.99|6972.43|6972.43|6961.08|6961.08|0
1590069000000|2020-05-21 13:50:00|6966.35|6966.35|6965.15|6965.15|6971.63|6971.63|6962.51|6962.51|0
1590069300000|2020-05-21 13:55:00|6967.79|6967.79|6970.42|6970.42|6976.5|6976.5|6967.79|6967.79|0
1590069600000|2020-05-21 14:00:00|6967.79|6967.79|6962.51|6962.51|6976.5|6976.5|6962.51|6962.51|0
1590069900000|2020-05-21 14:05:00|6962.11|6962.11|6969.7|6969.7|6972.34|6972.34|6962.11|6962.11|0
1590070200000|2020-05-21 14:10:00|6970.51|6970.51|6972.34|6972.34|6975.78|6975.78|6970.1|6970.1|0
1590070500000|2020-05-21 14:15:00|6969.7|6969.7|6968.5|6968.5|6971.94|6971.94|6968.1|6968.1|0
1590070800000|2020-05-21 14:20:00|6971.13|6971.13|6970.33|6970.33|6971.13|6971.13|6967.69|6967.69|0
1590071100000|2020-05-21 14:25:00|6969.93|6969.93|6966.09|6966.09|6969.93|6969.93|6966.09|6966.09|0
1590071400000|2020-05-21 14:30:00|6963.45|6963.45|6947.63|6947.63|6963.45|6963.45|6947.63|6947.63|0
1590071700000|2020-05-21 14:35:00|6944.99|6944.99|6944.91|6944.91|6951.92|6951.92|6938.33|6938.33|0
1590072000000|2020-05-21 14:40:00|6947.54|6947.54|6955.86|6955.86|6958.49|6958.49|6946.74|6946.74|0
1590072300000|2020-05-21 14:45:00|6956.26|6956.26|6946.11|6946.11|6956.26|6956.26|6943.47|6943.47|0
1590072600000|2020-05-21 14:50:00|6943.47|6943.47|6946.11|6946.11|6947.94|6947.94|6942.27|6942.27|0
1590072900000|2020-05-21 14:55:00|6943.47|6943.47|6959.3|6959.3|6959.3|6959.3|6940.84|6940.84|0
1590073200000|2020-05-21 15:00:00|6956.66|6956.66|6939.23|6939.23|6956.66|6956.66|6933.55|6933.55|0
1590073500000|2020-05-21 15:05:00|6936.59|6936.59|6931.32|6931.32|6936.59|6936.59|6928.68|6928.68|0
1590073800000|2020-05-21 15:10:00|6930.92|6930.92|6935.69|6935.69|6939.23|6939.23|6930.92|6930.92|0
1590074100000|2020-05-21 15:15:00|6933.05|6933.05|6923.54|6923.54|6933.05|6933.05|6917.86|6917.86|0
1590074400000|2020-05-21 15:20:00|6920.9|6920.9|6903.18|6903.18|6923.54|6923.54|6897.51|6897.51|0
1590074700000|2020-05-21 15:25:00|6900.55|6900.55|6910.08|6910.08|6910.88|6910.88|6889.19|6889.19|0
1590131700000|2020-05-22 07:15:00|6701.87|6701.87|6706.92|6706.92|6712.42|6712.42|6692.35|6692.35|0
1590132000000|2020-05-22 07:20:00|6714.83|6714.83|6732.06|6732.06|6745.27|6745.27|6700.44|6700.44|0
1590132300000|2020-05-22 07:25:00|6726.79|6726.79|6722.84|6722.84|6728.11|6728.11|6716.44|6716.44|0
1590132600000|2020-05-22 07:30:00|6721.03|6721.03|6734.84|6734.84|6742.55|6742.55|6708.87|6708.87|0
1590132900000|2020-05-22 07:35:00|6729.57|6729.57|6707.97|6707.97|6729.57|6729.57|6705.96|6705.96|0
1590133200000|2020-05-22 07:40:00|6705.34|6705.34|6717.29|6717.29|6727.84|6727.84|6705.34|6705.34|0
1590133500000|2020-05-22 07:45:00|6717.49|6717.49|6699.43|6699.43|6717.49|6717.49|6694.16|6694.16|0
1590133800000|2020-05-22 07:50:00|6696.8|6696.8|6694.16|6694.16|6696.8|6696.8|6686.25|6686.25|0
1590134100000|2020-05-22 07:55:00|6691.52|6691.52|6682.42|6682.42|6691.94|6691.94|6681.39|6681.39|0
1590134400000|2020-05-22 08:00:00|6677.14|6677.14|6687.87|6687.87|6698.62|6698.62|6677.14|6677.14|0
1590134700000|2020-05-22 08:05:00|6679.95|6679.95|6679.35|6679.35|6689.9|6689.9|6679.35|6679.35|0
1590135000000|2020-05-22 08:10:00|6676.71|6676.71|6667.57|6667.57|6676.71|6676.71|6666.17|6666.17|0
1590135300000|2020-05-22 08:15:00|6664.94|6664.94|6676.87|6676.87|6682.14|6682.14|6664.94|6664.94|0
1590135600000|2020-05-22 08:20:00|6671.6|6671.6|6673.86|6673.86|6679.51|6679.51|6671.6|6671.6|0
1590135900000|2020-05-22 08:25:00|6676.49|6676.49|6684.79|6684.79|6684.79|6684.79|6673.86|6673.86|0
1590136200000|2020-05-22 08:30:00|6683.39|6683.39|6701.42|6701.42|6714.61|6714.61|6683.19|6683.19|0
1590136500000|2020-05-22 08:35:00|6696.15|6696.15|6678.31|6678.31|6704.06|6704.06|6676.48|6676.48|0
1590136800000|2020-05-22 08:40:00|6677.23|6677.23|6674.4|6674.4|6679.67|6679.67|6665.68|6665.68|0
1590137100000|2020-05-22 08:45:00|6673.99|6673.99|6679.86|6679.86|6682.5|6682.5|6670.96|6670.96|0
1590137400000|2020-05-22 08:50:00|6682.5|6682.5|6690.41|6690.41|6690.41|6690.41|6682.5|6682.5|0
1590137700000|2020-05-22 08:55:00|6690.81|6690.81|6705.21|6705.21|6705.21|6705.21|6688.38|6688.38|0
1590138000000|2020-05-22 09:00:00|6705.81|6705.81|6707.24|6707.24|6711.08|6711.08|6703.17|6703.17|0
1590138300000|2020-05-22 09:05:00|6704.6|6704.6|6704.18|6704.18|6712.09|6712.09|6704.18|6704.18|0
1590138600000|2020-05-22 09:10:00|6701.54|6701.54|6693.22|6693.22|6704.18|6704.18|6693.22|6693.22|0
1590138900000|2020-05-22 09:15:00|6690.59|6690.59|6704.19|6704.19|6704.19|6704.19|6688.97|6688.97|0
1590139200000|2020-05-22 09:20:00|6706.83|6706.83|6707.25|6707.25|6712.9|6712.9|6701.15|6701.15|0
1590139500000|2020-05-22 09:25:00|6704.62|6704.62|6694.47|6694.47|6704.82|6704.82|6694.47|6694.47|0
1590139800000|2020-05-22 09:30:00|6689.19|6689.19|6683.12|6683.12|6691.83|6691.83|6683.12|6683.12|0
1590140100000|2020-05-22 09:35:00|6680.48|6680.48|6670.48|6670.48|6680.48|6680.48|6667.04|6667.04|0
1590140400000|2020-05-22 09:40:00|6673.12|6673.12|6676.35|6676.35|6677.78|6677.78|6668.86|6668.86|0
1590140700000|2020-05-22 09:45:00|6671.07|6671.07|6665.8|6665.8|6671.07|6671.07|6660.52|6660.52|0
1590141000000|2020-05-22 09:50:00|6668.43|6668.43|6664.19|6664.19|6673.11|6673.11|6664.19|6664.19|0
1590141300000|2020-05-22 09:55:00|6664.39|6664.39|6673.5|6673.5|6673.5|6673.5|6661.15|6661.15|0
1590141600000|2020-05-22 10:00:00|6676.14|6676.14|6673.3|6673.3|6684.05|6684.05|6673.3|6673.3|0
1590141900000|2020-05-22 10:05:00|6675.94|6675.94|6669.23|6669.23|6678.57|6678.57|6669.23|6669.23|0
1590142200000|2020-05-22 10:10:00|6671.87|6671.87|6702.86|6702.86|6708.13|6708.13|6671.87|6671.87|0
1590142500000|2020-05-22 10:15:00|6702.66|6702.66|6708.73|6708.73|6708.73|6708.73|6697.38|6697.38|0
1590142800000|2020-05-22 10:20:00|6708.94|6708.94|6712.78|6712.78|6712.78|6712.78|6704.87|6704.87|0
1590143100000|2020-05-22 10:25:00|6710.14|6710.14|6700.19|6700.19|6710.14|6710.14|6700.19|6700.19|0
1590143400000|2020-05-22 10:30:00|6702.83|6702.83|6697.16|6697.16|6702.83|6702.83|6697.16|6697.16|0
1590143700000|2020-05-22 10:35:00|6694.52|6694.52|6689.24|6689.24|6697.16|6697.16|6689.24|6689.24|0
1590144000000|2020-05-22 10:40:00|6686.61|6686.61|6677.06|6677.06|6686.61|6686.61|6676.66|6676.66|0
1590144300000|2020-05-22 10:45:00|6678.07|6678.07|6675.43|6675.43|6678.07|6678.07|6675.43|6675.43|0
1590144600000|2020-05-22 10:50:00|6672.79|6672.79|6652.29|6652.29|6673.99|6673.99|6652.29|6652.29|0
1590144900000|2020-05-22 10:55:00|6654.93|6654.93|6686.57|6686.57|6686.57|6686.57|6654.93|6654.93|0
1590145200000|2020-05-22 11:00:00|6689.45|6689.45|6720.66|6720.66|6720.66|6720.66|6686.37|6686.37|0
1590145500000|2020-05-22 11:05:00|6718.02|6718.02|6735.85|6735.85|6736.25|6736.25|6718.02|6718.02|0
1590145800000|2020-05-22 11:10:00|6733.21|6733.21|6743.13|6743.13|6748.41|6748.41|6731.38|6731.38|0
1590146100000|2020-05-22 11:15:00|6740.5|6740.5|6745.37|6745.37|6748.41|6748.41|6737.86|6737.86|0
1590146400000|2020-05-22 11:20:00|6742.73|6742.73|6750.24|6750.24|6750.24|6750.24|6739.69|6739.69|0
1590146700000|2020-05-22 11:25:00|6747.61|6747.61|6745.37|6745.37|6748.01|6748.01|6745.37|6745.37|0
1590147000000|2020-05-22 11:30:00|6742.73|6742.73|6746.58|6746.58|6746.58|6746.58|6742.73|6742.73|0
1590147300000|2020-05-22 11:35:00|6743.94|6743.94|6751.85|6751.85|6754.49|6754.49|6733.39|6733.39|0
1590147600000|2020-05-22 11:40:00|6754.49|6754.49|6755.29|6755.29|6765.84|6765.84|6750.02|6750.02|0
1590147900000|2020-05-22 11:45:00|6757.93|6757.93|6758.56|6758.56|6758.56|6758.56|6752.88|6752.88|0
1590148200000|2020-05-22 11:50:00|6761.19|6761.19|6773.58|6773.58|6776.61|6776.61|6761.19|6761.19|0
1590148500000|2020-05-22 11:55:00|6773.17|6773.17|6773.17|6773.17|6782.29|6782.29|6770.54|6770.54|0
1590148800000|2020-05-22 12:00:00|6775.81|6775.81|6789.28|6789.28|6789.28|6789.28|6775.81|6775.81|0
1590149100000|2020-05-22 12:05:00|6786.76|6786.76|6785.51|6785.51|6789.4|6789.4|6782.69|6782.69|0
1590149400000|2020-05-22 12:10:00|6782.87|6782.87|6794.63|6794.63|6794.63|6794.63|6780.24|6780.24|0
1590149700000|2020-05-22 12:15:00|6797.26|6797.26|6794.63|6794.63|6797.26|6797.26|6791.99|6791.99|0
1590150000000|2020-05-22 12:20:00|6795.03|6795.03|6791.19|6791.19|6798.07|6798.07|6791.19|6791.19|0
1590150300000|2020-05-22 12:25:00|6791.99|6791.99|6816.13|6816.13|6818.76|6818.76|6791.99|6791.99|0
1590150600000|2020-05-22 12:30:00|6818.76|6818.76|6813.09|6813.09|6821.4|6821.4|6803.97|6803.97|0
1590150900000|2020-05-22 12:35:00|6815.72|6815.72|6813.09|6813.09|6816.13|6816.13|6810.45|6810.45|0
1590151200000|2020-05-22 12:40:00|6810.45|6810.45|6805.98|6805.98|6815.72|6815.72|6805.18|6805.18|0
1590151500000|2020-05-22 12:45:00|6806.38|6806.38|6816.53|6816.53|6819.17|6819.17|6806.38|6806.38|0
1590151800000|2020-05-22 12:50:00|6813.89|6813.89|6819.17|6819.17|6821.8|6821.8|6813.89|6813.89|0
1590152100000|2020-05-22 12:55:00|6816.53|6816.53|6819.17|6819.17|6819.57|6819.57|6816.53|6816.53|0
1590152400000|2020-05-22 13:00:00|6816.53|6816.53|6814.92|6814.92|6818.36|6818.36|6813.89|6813.89|0
1590152700000|2020-05-22 13:05:00|6817.56|6817.56|6831.37|6831.37|6840.08|6840.08|6817.38|6817.38|0
1590153000000|2020-05-22 13:10:00|6830.56|6830.56|6831.15|6831.15|6831.15|6831.15|6828.11|6828.11|0
1590153300000|2020-05-22 13:15:00|6825.87|6825.87|6824.26|6824.26|6830.74|6830.74|6824.26|6824.26|0
1590153600000|2020-05-22 13:20:00|6825.07|6825.07|6828.11|6828.11|6830.74|6830.74|6820.6|6820.6|0
1590153900000|2020-05-22 13:25:00|6830.74|6830.74|6833.38|6833.38|6836.02|6836.02|6830.74|6830.74|0
1590154200000|2020-05-22 13:30:00|6832.98|6832.98|6809.27|6809.27|6835.62|6835.62|6806.63|6806.63|0
1590154500000|2020-05-22 13:35:00|6806.63|6806.63|6791.64|6791.64|6806.63|6806.63|6791.64|6791.64|0
1590154800000|2020-05-22 13:40:00|6794.28|6794.28|6809.87|6809.87|6809.87|6809.87|6789|6789|0
1590155100000|2020-05-22 13:45:00|6807.24|6807.24|6826.1|6826.1|6828.74|6828.74|6807.24|6807.24|0
1590155400000|2020-05-22 13:50:00|6820.82|6820.82|6821.23|6821.23|6826.5|6826.5|6818.59|6818.59|0
1590155700000|2020-05-22 13:55:00|6821.63|6821.63|6828.11|6828.11|6833.38|6833.38|6821.63|6821.63|0
1590156000000|2020-05-22 14:00:00|6825.47|6825.47|6839.46|6839.46|6842.1|6842.1|6820.2|6820.2|0
1590156300000|2020-05-22 14:05:00|6842.1|6842.1|6850.01|6850.01|6850.01|6850.01|6839.06|6839.06|0
1590156600000|2020-05-22 14:10:00|6850.81|6850.81|6829.31|6829.31|6851.62|6851.62|6826.68|6826.68|0
1590156900000|2020-05-22 14:15:00|6831.95|6831.95|6832.98|6832.98|6835.21|6835.21|6824.66|6824.66|0
1590157200000|2020-05-22 14:20:00|6835.61|6835.61|6817.96|6817.96|6838.25|6838.25|6817.15|6817.15|0
1590157500000|2020-05-22 14:25:00|6815.32|6815.32|6827.47|6827.47|6827.47|6827.47|6815.32|6815.32|0
1590157800000|2020-05-22 14:30:00|6830.11|6830.11|6834.98|6834.98|6834.98|6834.98|6824.03|6824.03|0
1590158100000|2020-05-22 14:35:00|6834.58|6834.58|6832.17|6832.17|6835.61|6835.61|6829.94|6829.94|0
1590158400000|2020-05-22 14:40:00|6834.81|6834.81|6850.86|6850.86|6850.86|6850.86|6834.81|6834.81|0
1590158700000|2020-05-22 14:45:00|6851.26|6851.26|6851.26|6851.26|6856.53|6856.53|6844.78|6844.78|0
1590159000000|2020-05-22 14:50:00|6850.46|6850.46|6842.55|6842.55|6853.09|6853.09|6839.91|6839.91|0
1590159300000|2020-05-22 14:55:00|6839.91|6839.91|6838.35|6838.35|6839.91|6839.91|6822.13|6822.13|0
1590159600000|2020-05-22 15:00:00|6835.71|6835.71|6827.84|6827.84|6835.71|6835.71|6819.93|6819.93|0
1590159900000|2020-05-22 15:05:00|6825.21|6825.21|6812.42|6812.42|6827.84|6827.84|6806.75|6806.75|0
1590160200000|2020-05-22 15:10:00|6807.15|6807.15|6794.67|6794.67|6810.19|6810.19|6794.67|6794.67|0
1590160500000|2020-05-22 15:15:00|6792.04|6792.04|6792.44|6792.44|6798.11|6798.11|6790.2|6790.2|0
1590160800000|2020-05-22 15:20:00|6792.84|6792.84|6776.61|6776.61|6795.88|6795.88|6776.61|6776.61|0
1590161100000|2020-05-22 15:25:00|6773.98|6773.98|6792.92|6792.92|6798.52|6798.52|6771.74|6771.74|0
1590477300000|2020-05-26 07:15:00|6964.06|6964.06|6956.16|6956.16|6966.71|6966.71|6948.25|6948.25|0
1590477600000|2020-05-26 07:20:00|6953.52|6953.52|6949|6949|6961.79|6961.79|6943.33|6943.33|0
1590477900000|2020-05-26 07:25:00|6951.64|6951.64|6926.69|6926.69|6951.64|6951.64|6926.69|6926.69|0
1590478200000|2020-05-26 07:30:00|6922.27|6922.27|6932.59|6932.59|6935.23|6935.23|6911.72|6911.72|0
1590478500000|2020-05-26 07:35:00|6929.96|6929.96|6935.63|6935.63|6938.27|6938.27|6927.32|6927.32|0
1590478800000|2020-05-26 07:40:00|6933|6933|6914.53|6914.53|6933|6933|6909.26|6909.26|0
1590479100000|2020-05-26 07:45:00|6913.33|6913.33|6919.37|6919.37|6919.55|6919.55|6897.91|6897.91|0
1590479400000|2020-05-26 07:50:00|6920.57|6920.57|6949.22|6949.22|6954.49|6954.49|6920.57|6920.57|0
1590479700000|2020-05-26 07:55:00|6951.86|6951.86|6952.53|6952.53|6960.44|6960.44|6948.1|6948.1|0
1590480000000|2020-05-26 08:00:00|6957.81|6957.81|6968.35|6968.35|6973.63|6973.63|6957.81|6957.81|0
1590480300000|2020-05-26 08:05:00|6966.73|6966.73|6971.83|6971.83|6971.83|6971.83|6966.55|6966.55|0
1590480600000|2020-05-26 08:10:00|6969.19|6969.19|6976.88|6976.88|6984.79|6984.79|6966.55|6966.55|0
1590480900000|2020-05-26 08:15:00|6979.51|6979.51|7005.23|7005.23|7005.23|7005.23|6979.51|6979.51|0
1590481200000|2020-05-26 08:20:00|7007.87|7007.87|7017.64|7017.64|7017.64|7017.64|7002.59|7002.59|0
1590481500000|2020-05-26 08:25:00|7018.54|7018.54|7001.16|7001.16|7018.54|7018.54|7000.26|7000.26|0
1590481800000|2020-05-26 08:30:00|6998.52|6998.52|7009.07|7009.07|7009.07|7009.07|6995.89|6995.89|0
1590482100000|2020-05-26 08:35:00|7005.86|7005.86|6986.77|6986.77|7007.24|7007.24|6981.5|6981.5|0
1590482400000|2020-05-26 08:40:00|6984.14|6984.14|6982.13|6982.13|6989.01|6989.01|6981.5|6981.5|0
1590482700000|2020-05-26 08:45:00|6983.33|6983.33|6974.66|6974.66|6983.73|6983.73|6974.66|6974.66|0
1590483000000|2020-05-26 08:50:00|6972.02|6972.02|6973.67|6973.67|6978.36|6978.36|6967.81|6967.81|0
1590483300000|2020-05-26 08:55:00|6976.31|6976.31|6964.73|6964.73|6980.15|6980.15|6964.73|6964.73|0
1590483600000|2020-05-26 09:00:00|6967.37|6967.37|6959.5|6959.5|6972.68|6972.68|6959.5|6959.5|0
1590483900000|2020-05-26 09:05:00|6962.13|6962.13|6976.93|6976.93|6979.56|6979.56|6962.13|6962.13|0
1590484200000|2020-05-26 09:10:00|6979.56|6979.56|6991.54|6991.54|6998.83|6998.83|6979.56|6979.56|0
1590484500000|2020-05-26 09:15:00|6999.46|6999.46|6998.92|6998.92|6999.46|6999.46|6991|6991|0
1590484800000|2020-05-26 09:20:00|6996.28|6996.28|6967.27|6967.27|6996.28|6996.28|6967.27|6967.27|0
1590485100000|2020-05-26 09:25:00|6964.63|6964.63|6976.79|6976.79|6976.79|6976.79|6964.63|6964.63|0
1590485400000|2020-05-26 09:30:00|6974.15|6974.15|6976.79|6976.79|6982.87|6982.87|6968.88|6968.88|0
1590485700000|2020-05-26 09:35:00|6979.43|6979.43|6974.51|6974.51|6979.79|6979.79|6971.87|6971.87|0
1590486000000|2020-05-26 09:40:00|6974.11|6974.11|6960.75|6960.75|6974.11|6974.11|6955.47|6955.47|0
1590486300000|2020-05-26 09:45:00|6959.94|6959.94|6962|6962|6971.52|6971.52|6959.94|6959.94|0
1590486600000|2020-05-26 09:50:00|6961.2|6961.2|6960.4|6960.4|6963.44|6963.44|6959.59|6959.59|0
1590486900000|2020-05-26 09:55:00|6957.76|6957.76|6959.19|6959.19|6959.19|6959.19|6953.11|6953.11|0
1590487200000|2020-05-26 10:00:00|6961.83|6961.83|6961.83|6961.83|6961.83|6961.83|6956.55|6956.55|0
1590487500000|2020-05-26 10:05:00|6961.03|6961.03|6961.03|6961.03|6963.66|6963.66|6955.75|6955.75|0
1590487800000|2020-05-26 10:10:00|6958.39|6958.39|6955.27|6955.27|6959.11|6959.11|6955.27|6955.27|0
1590488100000|2020-05-26 10:15:00|6957.9|6957.9|6961.75|6961.75|6964.38|6964.38|6957.9|6957.9|0
1590488400000|2020-05-26 10:20:00|6959.11|6959.11|6968.49|6968.49|6968.49|6968.49|6959.11|6959.11|0
1590488700000|2020-05-26 10:25:00|6968.09|6968.09|6973.37|6973.37|6973.37|6973.37|6962.82|6962.82|0
1590489000000|2020-05-26 10:30:00|6974.17|6974.17|6970.5|6970.5|6986.33|6986.33|6970.5|6970.5|0
1590489300000|2020-05-26 10:35:00|6973.14|6973.14|6965.23|6965.23|6973.14|6973.14|6965.23|6965.23|0
1590489600000|2020-05-26 10:40:00|6967.87|6967.87|6964.83|6964.83|6967.87|6967.87|6962.19|6962.19|0
1590489900000|2020-05-26 10:45:00|6962.19|6962.19|6962.19|6962.19|6964.83|6964.83|6962.19|6962.19|0
1590490200000|2020-05-26 10:50:00|6959.55|6959.55|6949.22|6949.22|6959.91|6959.91|6948.02|6948.02|0
1590490500000|2020-05-26 10:55:00|6948.42|6948.42|6952.31|6952.31|6952.45|6952.45|6947.62|6947.62|0
1590490800000|2020-05-26 11:00:00|6951.1|6951.1|6948.47|6948.47|6959.02|6959.02|6948.04|6948.04|0
1590491100000|2020-05-26 11:05:00|6945.83|6945.83|6944|6944|6945.83|6945.83|6927.37|6927.37|0
1590491400000|2020-05-26 11:10:00|6946.63|6946.63|6946.63|6946.63|6946.63|6946.63|6944|6944|0
1590491700000|2020-05-26 11:15:00|6941.36|6941.36|6949.04|6949.04|6951.68|6951.68|6938.72|6938.72|0
1590492000000|2020-05-26 11:20:00|6951.68|6951.68|6946.23|6946.23|6951.68|6951.68|6946.23|6946.23|0
1590492300000|2020-05-26 11:25:00|6943.59|6943.59|6964.69|6964.69|6967.33|6967.33|6943.59|6943.59|0
1590492600000|2020-05-26 11:30:00|6965.09|6965.09|6983.32|6983.32|6983.32|6983.32|6962.45|6962.45|0
1590492900000|2020-05-26 11:35:00|6985.96|6985.96|6988.6|6988.6|6991.24|6991.24|6983.32|6983.32|0
1590493200000|2020-05-26 11:40:00|6985.96|6985.96|6993.07|6993.07|6994.9|6994.9|6981.32|6981.32|0
1590493500000|2020-05-26 11:45:00|6990.43|6990.43|6997.14|6997.14|6997.14|6997.14|6990.03|6990.03|0
1590493800000|2020-05-26 11:50:00|6994.5|6994.5|7002.41|7002.41|7002.41|7002.41|6994.5|6994.5|0
1590494100000|2020-05-26 11:55:00|7005.05|7005.05|7008.45|7008.45|7011.13|7011.13|7005.05|7005.05|0
1590494400000|2020-05-26 12:00:00|7007.65|7007.65|6999.73|6999.73|7010.28|7010.28|6999.73|6999.73|0
1590494700000|2020-05-26 12:05:00|6997.1|6997.1|6980.65|6980.65|6997.1|6997.1|6974.57|6974.57|0
1590495000000|2020-05-26 12:10:00|6978.01|6978.01|6967.86|6967.86|6978.01|6978.01|6967.06|6967.06|0
1590495300000|2020-05-26 12:15:00|6968.26|6968.26|6973.54|6973.54|6973.54|6973.54|6968.26|6968.26|0
1590495900000|2020-05-26 12:25:00|6976.17|6976.17|6992.8|6992.8|6995.44|6995.44|6976.17|6976.17|0
1590496200000|2020-05-26 12:30:00|7003.35|7003.35|6973.94|6973.94|7008.62|7008.62|6973.14|6973.14|0
1590496500000|2020-05-26 12:35:00|6973.54|6973.54|6966.25|6966.25|6974.34|6974.34|6964.02|6964.02|0
1590496800000|2020-05-26 12:40:00|6967.06|6967.06|6966.61|6966.61|6967.06|6967.06|6960.13|6960.13|0
1590497100000|2020-05-26 12:45:00|6963.98|6963.98|6969.25|6969.25|6971.89|6971.89|6961.34|6961.34|0
1590497400000|2020-05-26 12:50:00|6963.98|6963.98|6960.94|6960.94|6963.98|6963.98|6958.3|6958.3|0
1590497700000|2020-05-26 12:55:00|6961.34|6961.34|6956.06|6956.06|6963.98|6963.98|6956.06|6956.06|0
1590498000000|2020-05-26 13:00:00|6953.43|6953.43|6940.24|6940.24|6953.43|6953.43|6940.24|6940.24|0
1590498300000|2020-05-26 13:05:00|6942.88|6942.88|6946.55|6946.55|6949.36|6949.36|6942.88|6942.88|0
1590498600000|2020-05-26 13:10:00|6949.18|6949.18|6952.45|6952.45|6957.09|6957.09|6949.18|6949.18|0
1590498900000|2020-05-26 13:15:00|6944.54|6944.54|6948.65|6948.65|6948.65|6948.65|6942.57|6942.57|0
1590499200000|2020-05-26 13:20:00|6949.05|6949.05|6950.84|6950.84|6958.57|6958.57|6949.05|6949.05|0
1590499500000|2020-05-26 13:25:00|6948.2|6948.2|6924.46|6924.46|6948.2|6948.2|6924.46|6924.46|0
1590499800000|2020-05-26 13:30:00|6927.1|6927.1|6903.19|6903.19|6929.74|6929.74|6900.96|6900.96|0
1590500100000|2020-05-26 13:35:00|6905.83|6905.83|6894.12|6894.12|6905.83|6905.83|6891.44|6891.44|0
1590500400000|2020-05-26 13:40:00|6894.52|6894.52|6899.17|6899.17|6899.17|6899.17|6890.45|6890.45|0
1590500700000|2020-05-26 13:45:00|6898.77|6898.77|6899.17|6899.17|6899.57|6899.57|6890.86|6890.86|0
1590501000000|2020-05-26 13:50:00|6898.77|6898.77|6882.54|6882.54|6898.77|6898.77|6881.74|6881.74|0
1590501300000|2020-05-26 13:55:00|6885.18|6885.18|6885.58|6885.58|6893.49|6893.49|6885.18|6885.18|0
1590501600000|2020-05-26 14:00:00|6884.78|6884.78|6894.52|6894.52|6896.13|6896.13|6883.57|6883.57|0
1590501900000|2020-05-26 14:05:00|6891.89|6891.89|6876.46|6876.46|6893.09|6893.09|6871.19|6871.19|0
1590502200000|2020-05-26 14:10:00|6873.83|6873.83|6882.54|6882.54|6882.54|6882.54|6873.83|6873.83|0
1590502500000|2020-05-26 14:15:00|6883.35|6883.35|6913.16|6913.16|6913.16|6913.16|6883.35|6883.35|0
1590502800000|2020-05-26 14:20:00|6910.52|6910.52|6896.53|6896.53|6910.52|6910.52|6896.53|6896.53|0
1590503100000|2020-05-26 14:25:00|6893.89|6893.89|6899.17|6899.17|6907.08|6907.08|6892.69|6892.69|0
1590503400000|2020-05-26 14:30:00|6898.81|6898.81|6906.36|6906.36|6906.36|6906.36|6892.77|6892.77|0
1590503700000|2020-05-26 14:35:00|6903.72|6903.72|6904.93|6904.93|6909.8|6909.8|6901.09|6901.09|0
1590504000000|2020-05-26 14:40:00|6902.29|6902.29|6896.61|6896.61|6902.29|6902.29|6896.61|6896.61|0
1590504300000|2020-05-26 14:45:00|6893.98|6893.98|6905.33|6905.33|6907.97|6907.97|6893.98|6893.98|0
1590504600000|2020-05-26 14:50:00|6907.97|6907.97|6917.71|6917.71|6918.11|6918.11|6905.33|6905.33|0
1590504900000|2020-05-26 14:55:00|6920.35|6920.35|6894.82|6894.82|6921.15|6921.15|6894.82|6894.82|0
1590505200000|2020-05-26 15:00:00|6892.19|6892.19|6914.89|6914.89|6917.53|6917.53|6892.19|6892.19|0
1590505500000|2020-05-26 15:05:00|6912.25|6912.25|6901.3|6901.3|6912.25|6912.25|6896.03|6896.03|0
1590505800000|2020-05-26 15:10:00|6903.94|6903.94|6925.09|6925.09|6927.73|6927.73|6903.94|6903.94|0
1590506100000|2020-05-26 15:15:00|6930.36|6930.36|6933.62|6933.62|6934.7|6934.7|6928.13|6928.13|0
1590506400000|2020-05-26 15:20:00|6936.26|6936.26|6940.56|6940.56|6945.43|6945.43|6936.26|6936.26|0
1590506700000|2020-05-26 15:25:00|6940.02|6940.02|6939.04|6939.04|6940.24|6940.24|6925.31|6925.31|0
1590563700000|2020-05-27 07:15:00|6960.92|6960.92|6989.74|6989.74|7003.51|7003.51|6960.92|6960.92|0
1590564000000|2020-05-27 07:20:00|6992.38|6992.38|6982.01|6982.01|6995.01|6995.01|6966|6966|0
1590564300000|2020-05-27 07:25:00|6989.92|6989.92|7031.71|7031.71|7031.71|7031.71|6989.92|6989.92|0
1590564600000|2020-05-27 07:30:00|7034.35|7034.35|7024.55|7024.55|7046.68|7046.68|7024.55|7024.55|0
1590564900000|2020-05-27 07:35:00|7021.92|7021.92|7018.88|7018.88|7026.79|7026.79|7003.45|7003.45|0
1590565200000|2020-05-27 07:40:00|7021.51|7021.51|7020.48|7020.48|7025.76|7025.76|7010.96|7010.96|0
1590565500000|2020-05-27 07:45:00|7025.76|7025.76|7039.12|7039.12|7044.39|7044.39|7025.76|7025.76|0
1590565800000|2020-05-27 07:50:00|7041.76|7041.76|7026.16|7026.16|7049.67|7049.67|7023.52|7023.52|0
1590566100000|2020-05-27 07:55:00|7023.52|7023.52|7028.62|7028.62|7030.86|7030.86|7017.44|7017.44|0
1590566400000|2020-05-27 08:00:00|7020.71|7020.71|7055.34|7055.34|7055.34|7055.34|7015.44|7015.44|0
1590566700000|2020-05-27 08:05:00|7060.62|7060.62|7050.78|7050.78|7060.62|7060.62|7044.8|7044.8|0
1590567000000|2020-05-27 08:10:00|7048.14|7048.14|7040.64|7040.64|7048.14|7048.14|7028.48|7028.48|0
1590567300000|2020-05-27 08:15:00|7043.27|7043.27|7041.84|7041.84|7047.11|7047.11|7039.2|7039.2|0
1590567600000|2020-05-27 08:20:00|7039.2|7039.2|7044.48|7044.48|7052.39|7052.39|7036.57|7036.57|0
1590567900000|2020-05-27 08:25:00|7042.87|7042.87|7046.85|7046.85|7057.4|7057.4|7042.87|7042.87|0
1590568200000|2020-05-27 08:30:00|7052.13|7052.13|7069.96|7069.96|7073.09|7073.09|7052.13|7052.13|0
1590568500000|2020-05-27 08:35:00|7069.15|7069.15|7071.79|7071.79|7080.11|7080.11|7064.68|7064.68|0
1590568800000|2020-05-27 08:40:00|7079.7|7079.7|7091.06|7091.06|7096.33|7096.33|7079.7|7079.7|0
1590569100000|2020-05-27 08:45:00|7091.86|7091.86|7080.23|7080.23|7094.85|7094.85|7077.6|7077.6|0
1590569400000|2020-05-27 08:50:00|7085.51|7085.51|7089.49|7089.49|7089.58|7089.58|7083.81|7083.81|0
1590569700000|2020-05-27 08:55:00|7090.29|7090.29|7095.34|7095.34|7095.34|7095.34|7081.98|7081.98|0
1590570000000|2020-05-27 09:00:00|7092.7|7092.7|7083.19|7083.19|7095.34|7095.34|7077.91|7077.91|0
1590570300000|2020-05-27 09:05:00|7085.82|7085.82|7073.09|7073.09|7085.82|7085.82|7070.46|7070.46|0
1590570600000|2020-05-27 09:10:00|7073.9|7073.9|7065.35|7065.35|7074.7|7074.7|7060.07|7060.07|0
1590570900000|2020-05-27 09:15:00|7067.99|7067.99|7085.02|7085.02|7085.02|7085.02|7065.35|7065.35|0
1590571200000|2020-05-27 09:20:00|7087.65|7087.65|7091.44|7091.44|7094.13|7094.13|7083.58|7083.58|0
1590571500000|2020-05-27 09:25:00|7091.26|7091.26|7073.66|7073.66|7093.9|7093.9|7071.02|7071.02|0
1590571800000|2020-05-27 09:30:00|7076.3|7076.3|7072.4|7072.4|7086.84|7086.84|7067.98|7067.98|0
1590572100000|2020-05-27 09:35:00|7072.8|7072.8|7041.15|7041.15|7074.24|7074.24|7041.15|7041.15|0
1590572400000|2020-05-27 09:40:00|7042.59|7042.59|7033.78|7033.78|7047.86|7047.86|7033.78|7033.78|0
1590572700000|2020-05-27 09:45:00|7034.68|7034.68|7030.56|7030.56|7039.95|7039.95|7027.93|7027.93|0
1590573000000|2020-05-27 09:50:00|7033.2|7033.2|7019.61|7019.61|7033.2|7033.2|7016.97|7016.97|0
1590573300000|2020-05-27 09:55:00|7024.89|7024.89|7029.36|7029.36|7031.99|7031.99|7024.89|7024.89|0
1590573600000|2020-05-27 10:00:00|7031.99|7031.99|7011.39|7011.39|7031.99|7031.99|7007.86|7007.86|0
1590573900000|2020-05-27 10:05:00|7006.12|7006.12|7014.03|7014.03|7014.03|7014.03|7000.85|7000.85|0
1590574200000|2020-05-27 10:10:00|7011.39|7011.39|7026.32|7026.32|7026.32|7026.32|7011.39|7011.39|0
1590574500000|2020-05-27 10:15:00|7028.96|7028.96|7013.94|7013.94|7029.36|7029.36|7013.94|7013.94|0
1590574800000|2020-05-27 10:20:00|7014.74|7014.74|7012.91|7012.91|7020.82|7020.82|7007.63|7007.63|0
1590575100000|2020-05-27 10:25:00|7010.27|7010.27|7015.14|7015.14|7023.05|7023.05|7007.63|7007.63|0
1590575400000|2020-05-27 10:30:00|7017.78|7017.78|7020.42|7020.42|7023.05|7023.05|7017.78|7017.78|0
1590575700000|2020-05-27 10:35:00|7017.78|7017.78|7028.69|7028.69|7028.69|7028.69|7017.78|7017.78|0
1590576000000|2020-05-27 10:40:00|7027.88|7027.88|7014.21|7014.21|7027.88|7027.88|7007.59|7007.59|0
1590576300000|2020-05-27 10:45:00|7008.93|7008.93|7006.3|7006.3|7008.93|7008.93|7006.3|7006.3|0
1590576600000|2020-05-27 10:50:00|7005.89|7005.89|6999.99|6999.99|7007.9|7007.9|6999.99|6999.99|0
1590576900000|2020-05-27 10:55:00|6999.45|6999.45|7009.42|7009.42|7010|7010|6999.45|6999.45|0
1590577200000|2020-05-27 11:00:00|7012.06|7012.06|7005.98|7005.98|7012.06|7012.06|7002.13|7002.13|0
1590577500000|2020-05-27 11:05:00|7006.78|7006.78|7019.34|7019.34|7019.34|7019.34|7004.14|7004.14|0
1590577800000|2020-05-27 11:10:00|7011.43|7011.43|7006.38|7006.38|7014.06|7014.06|7006.38|7006.38|0
1590578100000|2020-05-27 11:15:00|7007.18|7007.18|6998.87|6998.87|7007.18|7007.18|6998.87|6998.87|0
1590578400000|2020-05-27 11:20:00|6998.47|6998.47|6994.4|6994.4|6998.47|6998.47|6981.21|6981.21|0
1590578700000|2020-05-27 11:25:00|6999.67|6999.67|6995.2|6995.2|7003.11|7003.11|6995.2|6995.2|0
1590579000000|2020-05-27 11:30:00|6992.57|6992.57|6995.92|6995.92|6997.84|6997.84|6992.57|6992.57|0
1590579300000|2020-05-27 11:35:00|6995.12|6995.12|6996.74|6996.74|6999.38|6999.38|6995.12|6995.12|0
1590579600000|2020-05-27 11:40:00|7002.01|7002.01|6996.34|6996.34|7015.2|7015.2|6993.7|6993.7|0
1590579900000|2020-05-27 11:45:00|6998.97|6998.97|6997.14|6997.14|7002.42|7002.42|6994.5|6994.5|0
1590580200000|2020-05-27 11:50:00|6996.74|6996.74|7000.18|7000.18|7002.82|7002.82|6996.74|6996.74|0
1590580500000|2020-05-27 11:55:00|7002.82|7002.82|6991.06|6991.06|7002.82|7002.82|6991.06|6991.06|0
1590580800000|2020-05-27 12:00:00|6988.43|6988.43|6986.82|6986.82|6993.7|6993.7|6982.75|6982.75|0
1590581100000|2020-05-27 12:05:00|6986.42|6986.42|6996.12|6996.12|6996.12|6996.12|6986.42|6986.42|0
1590581400000|2020-05-27 12:10:00|6993.48|6993.48|6998.35|6998.35|6999.15|6999.15|6990.84|6990.84|0
1590581700000|2020-05-27 12:15:00|7000.99|7000.99|6996.12|6996.12|7000.99|7000.99|6995.71|6995.71|0
1590582000000|2020-05-27 12:20:00|6998.75|6998.75|6999.15|6999.15|7001.79|7001.79|6995.71|6995.71|0
1590582300000|2020-05-27 12:25:00|7001.79|7001.79|7002.61|7002.61|7006.05|7006.05|7001.79|7001.79|0
1590582600000|2020-05-27 12:30:00|7002.43|7002.43|6997.24|6997.24|7003.72|7003.72|6994.6|6994.6|0
1590582900000|2020-05-27 12:35:00|6994.6|6994.6|6999.88|6999.88|6999.88|6999.88|6994.6|6994.6|0
1590583200000|2020-05-27 12:40:00|7002.52|7002.52|7004.69|7004.69|7007.33|7007.33|6999.41|6999.41|0
1590583500000|2020-05-27 12:45:00|7005.89|7005.89|7009.74|7009.74|7009.74|7009.74|7004.46|7004.46|0
1590583800000|2020-05-27 12:50:00|7010.14|7010.14|7002.63|7002.63|7010.94|7010.94|7002.63|7002.63|0
1590584100000|2020-05-27 12:55:00|7001.82|7001.82|7030.83|7030.83|7030.83|7030.83|7001.82|7001.82|0
1590584400000|2020-05-27 13:00:00|7028.2|7028.2|7018.68|7018.68|7028.2|7028.2|7016.04|7016.04|0
1590584700000|2020-05-27 13:05:00|7021.32|7021.32|7029.23|7029.23|7032.27|7032.27|7021.32|7021.32|0
1590585000000|2020-05-27 13:10:00|7026.59|7026.59|7018.28|7018.28|7026.59|7026.59|7017.87|7017.87|0
1590585300000|2020-05-27 13:15:00|7020.91|7020.91|7029.23|7029.23|7029.23|7029.23|7020.11|7020.11|0
1590585600000|2020-05-27 13:20:00|7026.59|7026.59|7011.39|7011.39|7026.59|7026.59|7011.39|7011.39|0
1590585900000|2020-05-27 13:25:00|7006.12|7006.12|7010.99|7010.99|7014.03|7014.03|7003.08|7003.08|0
1590586200000|2020-05-27 13:30:00|7013.63|7013.63|7024.18|7024.18|7024.18|7024.18|7010.99|7010.99|0
1590586500000|2020-05-27 13:35:00|7026.82|7026.82|7009.88|7009.88|7026.82|7026.82|7008.26|7008.26|0
1590586800000|2020-05-27 13:40:00|7007.25|7007.25|6995.98|6995.98|7012.52|7012.52|6988.07|6988.07|0
1590587100000|2020-05-27 13:45:00|6993.34|6993.34|6974.12|6974.12|6993.34|6993.34|6974.12|6974.12|0
1590587400000|2020-05-27 13:50:00|6976.76|6976.76|6970.91|6970.91|6979.4|6979.4|6967.87|6967.87|0
1590587700000|2020-05-27 13:55:00|6973.55|6973.55|6979.62|6979.62|6979.62|6979.62|6970.91|6970.91|0
1590588000000|2020-05-27 14:00:00|6976.99|6976.99|6982.26|6982.26|6982.26|6982.26|6970.91|6970.91|0
1590588300000|2020-05-27 14:05:00|6984.9|6984.9|6987.54|6987.54|6998.49|6998.49|6984.9|6984.9|0
1590588600000|2020-05-27 14:10:00|6987.94|6987.94|6984.09|6984.09|6990.17|6990.17|6982.26|6982.26|0
1590588900000|2020-05-27 14:15:00|6984.5|6984.5|7000.49|7000.49|7000.49|7000.49|6981.86|6981.86|0
1590589200000|2020-05-27 14:20:00|6997.86|6997.86|6992.99|6992.99|6998.66|6998.66|6986.1|6986.1|0
1590589500000|2020-05-27 14:25:00|6987.71|6987.71|6982.88|6982.88|6994.59|6994.59|6982.88|6982.88|0
1590589800000|2020-05-27 14:30:00|6980.24|6980.24|6976.8|6976.8|6984.71|6984.71|6976.8|6976.8|0
1590590100000|2020-05-27 14:35:00|6977.16|6977.16|6977.16|6977.16|6977.16|6977.16|6974.52|6974.52|0
1590590400000|2020-05-27 14:40:00|6979.8|6979.8|7010.42|7010.42|7010.42|7010.42|6977.16|6977.16|0
1590590700000|2020-05-27 14:45:00|7013.05|7013.05|7005.54|7005.54|7013.05|7013.05|6999.87|6999.87|0
1590591000000|2020-05-27 14:50:00|7004.74|7004.74|7013.63|7013.63|7016.27|7016.27|7002.1|7002.1|0
1590591300000|2020-05-27 14:55:00|7016.27|7016.27|7032.27|7032.27|7037.14|7037.14|7014.04|7014.04|0
1590591600000|2020-05-27 15:00:00|7031.87|7031.87|7036.56|7036.56|7041.43|7041.43|7025.61|7025.61|0
1590591900000|2020-05-27 15:05:00|7033.92|7033.92|7034.37|7034.37|7037.37|7037.37|7031.69|7031.69|0
1590592200000|2020-05-27 15:10:00|7037.01|7037.01|7036.91|7036.91|7040.04|7040.04|7031.63|7031.63|0
1590592500000|2020-05-27 15:15:00|7039.55|7039.55|7038.92|7038.92|7047.24|7047.24|7033.87|7033.87|0
1590592800000|2020-05-27 15:20:00|7041.56|7041.56|7041.52|7041.52|7044.15|7044.15|7038.48|7038.48|0
1590593100000|2020-05-27 15:25:00|7044.15|7044.15|7022.75|7022.75|7055.69|7055.69|7020.86|7020.86|0
1590650100000|2020-05-28 07:15:00|7045.61|7045.61|7038.24|7038.24|7045.61|7045.61|7032.42|7032.42|0
1590650400000|2020-05-28 07:20:00|7035.6|7035.6|7044.72|7044.72|7050.8|7050.8|7032.96|7032.96|0
1590650700000|2020-05-28 07:25:00|7049.99|7049.99|7042.89|7042.89|7056.07|7056.07|7042.89|7042.89|0
1590651000000|2020-05-28 07:30:00|7053.43|7053.43|7046.55|7046.55|7053.43|7053.43|7045.12|7045.12|0
1590651300000|2020-05-28 07:35:00|7043.92|7043.92|7051.53|7051.53|7054.17|7054.17|7043.92|7043.92|0
1590651600000|2020-05-28 07:40:00|7048.89|7048.89|7046.26|7046.26|7048.89|7048.89|7038.34|7038.34|0
1590651900000|2020-05-28 07:45:00|7040.98|7040.98|7048.49|7048.49|7051.13|7051.13|7040.58|7040.58|0
1590652200000|2020-05-28 07:50:00|7045.85|7045.85|7048.49|7048.49|7051.13|7051.13|7045.85|7045.85|0
1590652500000|2020-05-28 07:55:00|7051.13|7051.13|7047.69|7047.69|7066.15|7066.15|7045.05|7045.05|0
1590652800000|2020-05-28 08:00:00|7050.32|7050.32|7047.69|7047.69|7050.32|7050.32|7047.69|7047.69|0
1590653100000|2020-05-28 08:05:00|7042.41|7042.41|7039.55|7039.55|7045.05|7045.05|7036.34|7036.34|0
1590653400000|2020-05-28 08:10:00|7034.28|7034.28|7036.91|7036.91|7039.55|7039.55|7034.28|7034.28|0
1590653700000|2020-05-28 08:15:00|7034.28|7034.28|7036.11|7036.11|7039.55|7039.55|7021.09|7021.09|0
1590654000000|2020-05-28 08:20:00|7041.38|7041.38|7049.29|7049.29|7051.93|7051.93|7028.2|7028.2|0
1590654300000|2020-05-28 08:25:00|7049.7|7049.7|7041.42|7041.42|7049.7|7049.7|7041.42|7041.42|0
1590654600000|2020-05-28 08:30:00|7039.8|7039.8|7040.43|7040.43|7047.72|7047.72|7039.8|7039.8|0
1590654900000|2020-05-28 08:35:00|7037.8|7037.8|7034.89|7034.89|7040.97|7040.97|7034.09|7034.09|0
1590655200000|2020-05-28 08:40:00|7032.26|7032.26|7033.52|7033.52|7033.52|7033.52|7026.98|7026.98|0
1590655500000|2020-05-28 08:45:00|7038.79|7038.79|7038.79|7038.79|7044.07|7044.07|7038.79|7038.79|0
1590655800000|2020-05-28 08:50:00|7036.16|7036.16|7025.47|7025.47|7036.16|7036.16|7022.84|7022.84|0
1590656100000|2020-05-28 08:55:00|7022.84|7022.84|7033.63|7033.63|7035.43|7035.43|7022.84|7022.84|0
1590656400000|2020-05-28 09:00:00|7030.99|7030.99|7016.18|7016.18|7030.99|7030.99|7013.55|7013.55|0
1590656700000|2020-05-28 09:05:00|7013.55|7013.55|7013.73|7013.73|7016.18|7016.18|7000.36|7000.36|0
1590657000000|2020-05-28 09:10:00|7014.13|7014.13|6997.1|6997.1|7014.13|7014.13|6997.1|6997.1|0
1590657300000|2020-05-28 09:15:00|6999.74|6999.74|6970.73|6970.73|7002.37|7002.37|6970.73|6970.73|0
1590657600000|2020-05-28 09:20:00|6972.33|6972.33|6979.22|6979.22|6981.85|6981.85|6972.33|6972.33|0
1590657900000|2020-05-28 09:25:00|6973.94|6973.94|6960.76|6960.76|6973.94|6973.94|6960.76|6960.76|0
1590658200000|2020-05-28 09:30:00|6958.12|6958.12|6955.48|6955.48|6963.39|6963.39|6955.48|6955.48|0
1590658500000|2020-05-28 09:35:00|6947.57|6947.57|6944.93|6944.93|6950.21|6950.21|6944.93|6944.93|0
1590658800000|2020-05-28 09:40:00|6947.57|6947.57|6956.69|6956.69|6956.69|6956.69|6947.57|6947.57|0
1590659100000|2020-05-28 09:45:00|6954.05|6954.05|6972.51|6972.51|6977.78|6977.78|6954.05|6954.05|0
1590659400000|2020-05-28 09:50:00|6969.87|6969.87|6966.61|6966.61|6972.51|6972.51|6960.76|6960.76|0
1590659700000|2020-05-28 09:55:00|6967.01|6967.01|6976.53|6976.53|6987.08|6987.08|6967.01|6967.01|0
1590660000000|2020-05-28 10:00:00|6979.17|6979.17|6981.8|6981.8|6984.44|6984.44|6979.17|6979.17|0
1590660300000|2020-05-28 10:05:00|6987.08|6987.08|6997.63|6997.63|6997.63|6997.63|6981.8|6981.8|0
1590660600000|2020-05-28 10:10:00|7000.26|7000.26|7011.26|7011.26|7011.26|7011.26|6997.27|6997.27|0
1590660900000|2020-05-28 10:15:00|7013.89|7013.89|7013.89|7013.89|7021.8|7021.8|7013.89|7013.89|0
1590661200000|2020-05-28 10:20:00|7016.53|7016.53|7020.73|7020.73|7020.73|7020.73|7013.49|7013.49|0
1590661500000|2020-05-28 10:25:00|7019.13|7019.13|7030.7|7030.7|7030.7|7030.7|7019.13|7019.13|0
1590661800000|2020-05-28 10:30:00|7030.52|7030.52|7036.73|7036.73|7036.73|7036.73|7030.52|7030.52|0
1590662100000|2020-05-28 10:35:00|7037.09|7037.09|7034.19|7034.19|7040.27|7040.27|7031.55|7031.55|0
1590662400000|2020-05-28 10:40:00|7036.83|7036.83|7047.38|7047.38|7047.38|7047.38|7034.19|7034.19|0
1590662700000|2020-05-28 10:45:00|7046.98|7046.98|7057.78|7057.78|7057.78|7057.78|7046.98|7046.98|0
1590663000000|2020-05-28 10:50:00|7060.42|7060.42|7084.16|7084.16|7084.16|7084.16|7060.42|7060.42|0
1590663300000|2020-05-28 10:55:00|7086.79|7086.79|7103.24|7103.24|7103.24|7103.24|7084.16|7084.16|0
1590663600000|2020-05-28 11:00:00|7092.69|7092.69|7085.19|7085.19|7104.22|7104.22|7085.19|7085.19|0
1590663900000|2020-05-28 11:05:00|7082.55|7082.55|7109.32|7109.32|7111.96|7111.96|7082.55|7082.55|0
1590664200000|2020-05-28 11:10:00|7106.69|7106.69|7109.32|7109.32|7109.32|7109.32|7101.41|7101.41|0
1590664500000|2020-05-28 11:15:00|7106.69|7106.69|7085.36|7085.36|7106.69|7106.69|7085.36|7085.36|0
1590664800000|2020-05-28 11:20:00|7090.64|7090.64|7109.1|7109.1|7109.1|7109.1|7090.64|7090.64|0
1590665100000|2020-05-28 11:25:00|7111.73|7111.73|7113.17|7113.17|7122.28|7122.28|7111.73|7111.73|0
1590665400000|2020-05-28 11:30:00|7111.96|7111.96|7121.48|7121.48|7121.48|7121.48|7111.96|7111.96|0
1590665700000|2020-05-28 11:35:00|7121.88|7121.88|7124.52|7124.52|7127.16|7127.16|7119.24|7119.24|0
1590666000000|2020-05-28 11:40:00|7121.88|7121.88|7128.76|7128.76|7133.01|7133.01|7121.88|7121.88|0
1590666300000|2020-05-28 11:45:00|7129.57|7129.57|7116.82|7116.82|7132.65|7132.65|7115.62|7115.62|0
1590666600000|2020-05-28 11:50:00|7114.19|7114.19|7114.19|7114.19|7124.74|7124.74|7114.19|7114.19|0
1590666900000|2020-05-28 11:55:00|7111.55|7111.55|7109.54|7109.54|7114.19|7114.19|7109.54|7109.54|0
1590667200000|2020-05-28 12:00:00|7106.9|7106.9|7117.45|7117.45|7117.45|7117.45|7106.9|7106.9|0
1590667500000|2020-05-28 12:05:00|7120.09|7120.09|7130.81|7130.81|7133.05|7133.05|7112.18|7112.18|0
1590667800000|2020-05-28 12:10:00|7128.18|7128.18|7123.13|7123.13|7128.18|7128.18|7121.52|7121.52|0
1590668100000|2020-05-28 12:15:00|7125.77|7125.77|7131.04|7131.04|7131.04|7131.04|7125.77|7125.77|0
1590668400000|2020-05-28 12:20:00|7133.68|7133.68|7124.96|7124.96|7136.31|7136.31|7124.96|7124.96|0
1590668700000|2020-05-28 12:25:00|7127.6|7127.6|7127.96|7127.96|7135.11|7135.11|7123.35|7123.35|0
1590669000000|2020-05-28 12:30:00|7125.32|7125.32|7114.14|7114.14|7125.32|7125.32|7111.51|7111.51|0
1590669300000|2020-05-28 12:35:00|7119.42|7119.42|7097.6|7097.6|7119.42|7119.42|7097.6|7097.6|0
1590669600000|2020-05-28 12:40:00|7094.96|7094.96|7097.2|7097.2|7105.51|7105.51|7094.56|7094.56|0
1590669900000|2020-05-28 12:45:00|7099.84|7099.84|7100.87|7100.87|7111.42|7111.42|7095.59|7095.59|0
1590670200000|2020-05-28 12:50:00|7098.23|7098.23|7109.76|7109.76|7112.39|7112.39|7096.57|7096.57|0
1590670500000|2020-05-28 12:55:00|7108.95|7108.95|7107.75|7107.75|7111.59|7111.59|7105.11|7105.11|0
1590670800000|2020-05-28 13:00:00|7108.11|7108.11|7125.18|7125.18|7125.18|7125.18|7108.11|7108.11|0
1590671100000|2020-05-28 13:05:00|7122.54|7122.54|7112.71|7112.71|7122.72|7122.72|7111.99|7111.99|0
1590671400000|2020-05-28 13:10:00|7115.35|7115.35|7111.81|7111.81|7115.35|7115.35|7101.26|7101.26|0
1590671700000|2020-05-28 13:15:00|7109.18|7109.18|7102.29|7102.29|7111.01|7111.01|7102.29|7102.29|0
1590672000000|2020-05-28 13:20:00|7099.66|7099.66|7080.39|7080.39|7102.29|7102.29|7080.39|7080.39|0
1590672300000|2020-05-28 13:25:00|7077.76|7077.76|7083.03|7083.03|7085.67|7085.67|7072.48|7072.48|0
1590672600000|2020-05-28 13:30:00|7080.39|7080.39|7083.13|7083.13|7093.67|7093.67|7080.39|7080.39|0
1590672900000|2020-05-28 13:35:00|7080.49|7080.49|7069.14|7069.14|7093.67|7093.67|7069.14|7069.14|0
1590673200000|2020-05-28 13:40:00|7071.77|7071.77|7066.9|7066.9|7074.41|7074.41|7051.88|7051.88|0
1590673500000|2020-05-28 13:45:00|7069.54|7069.54|7056.84|7056.84|7074.18|7074.18|7056.84|7056.84|0
1590673800000|2020-05-28 13:50:00|7059.47|7059.47|7059.29|7059.29|7070.02|7070.02|7059.29|7059.29|0
1590674100000|2020-05-28 13:55:00|7056.66|7056.66|7061.13|7061.13|7066.4|7066.4|7054.02|7054.02|0
1590674400000|2020-05-28 14:00:00|7058.49|7058.49|7079.59|7079.59|7082.23|7082.23|7058.49|7058.49|0
1590674700000|2020-05-28 14:05:00|7076.95|7076.95|7083.03|7083.03|7087.9|7087.9|7076.95|7076.95|0
1590675000000|2020-05-28 14:10:00|7080.39|7080.39|7078.16|7078.16|7081.2|7081.2|7078.16|7078.16|0
1590675300000|2020-05-28 14:15:00|7083.43|7083.43|7071.28|7071.28|7083.43|7083.43|7066|7066|0
1590675600000|2020-05-28 14:20:00|7073.91|7073.91|7067.61|7067.61|7078.16|7078.16|7067.61|7067.61|0
1590675900000|2020-05-28 14:25:00|7070.25|7070.25|7079.36|7079.36|7082|7082|7067.61|7067.61|0
1590676200000|2020-05-28 14:30:00|7076.73|7076.73|7068.41|7068.41|7076.73|7076.73|7068.41|7068.41|0
1590676500000|2020-05-28 14:35:00|7065.77|7065.77|7058.26|7058.26|7068.41|7068.41|7058.26|7058.26|0
1590676800000|2020-05-28 14:40:00|7057.86|7057.86|7070.82|7070.82|7072.66|7072.66|7057.86|7057.86|0
1590677100000|2020-05-28 14:45:00|7068.19|7068.19|7078.73|7078.73|7078.73|7078.73|7068.19|7068.19|0
1590677400000|2020-05-28 14:50:00|7076.1|7076.1|7062.73|7062.73|7076.1|7076.1|7060.09|7060.09|0
1590677700000|2020-05-28 14:55:00|7065.37|7065.37|7061.12|7061.12|7067.2|7067.2|7059.29|7059.29|0
1590678000000|2020-05-28 15:00:00|7060.72|7060.72|7068.23|7068.23|7068.23|7068.23|7060.32|7060.32|0
1590678300000|2020-05-28 15:05:00|7070.87|7070.87|7068.72|7068.72|7076.69|7076.69|7066.08|7066.08|0
1590678600000|2020-05-28 15:10:00|7066.08|7066.08|7075.03|7075.03|7075.03|7075.03|7065.68|7065.68|0
1590678900000|2020-05-28 15:15:00|7073.82|7073.82|7062.4|7062.4|7079.1|7079.1|7062.4|7062.4|0
1590679200000|2020-05-28 15:20:00|7065.04|7065.04|7064.13|7064.13|7065.04|7065.04|7058.11|7058.11|0
1590679500000|2020-05-28 15:25:00|7063.73|7063.73|7078.79|7078.79|7080.4|7080.4|7050.92|7050.92|0
1590736500000|2020-05-29 07:15:00|7094.65|7094.65|7116.21|7116.21|7121.25|7121.25|7094.65|7094.65|0
1590736800000|2020-05-29 07:20:00|7113.57|7113.57|7169.35|7169.35|7169.35|7169.35|7112.76|7112.76|0
1590737100000|2020-05-29 07:25:00|7166.71|7166.71|7157.2|7157.2|7182.54|7182.54|7144.01|7144.01|0
1590737400000|2020-05-29 07:30:00|7165.11|7165.11|7166.71|7166.71|7174.63|7174.63|7162.47|7162.47|0
1590737700000|2020-05-29 07:35:00|7164.08|7164.08|7135.7|7135.7|7166.09|7166.09|7133.06|7133.06|0
1590738000000|2020-05-29 07:40:00|7133.06|7133.06|7138.33|7138.33|7143.61|7143.61|7114.6|7114.6|0
1590738300000|2020-05-29 07:45:00|7140.97|7140.97|7136.9|7136.9|7155.36|7155.36|7131.63|7131.63|0
1590738600000|2020-05-29 07:50:00|7135.7|7135.7|7135.29|7135.29|7143.61|7143.61|7128.41|7128.41|0
1590738900000|2020-05-29 07:55:00|7140.57|7140.57|7132.66|7132.66|7140.57|7140.57|7127.38|7127.38|0
1590739200000|2020-05-29 08:00:00|7135.29|7135.29|7105.71|7105.71|7135.29|7135.29|7097.17|7097.17|0
1590739500000|2020-05-29 08:05:00|7110.98|7110.98|7130.65|7130.65|7133.69|7133.69|7104.68|7104.68|0
1590739800000|2020-05-29 08:10:00|7125.37|7125.37|7114.25|7114.25|7125.37|7125.37|7114.25|7114.25|0
1590740100000|2020-05-29 08:15:00|7111.61|7111.61|7107.98|7107.98|7111.61|7111.61|7094.22|7094.22|0
1590740400000|2020-05-29 08:20:00|7108.16|7108.16|7093.89|7093.89|7110.8|7110.8|7091.26|7091.26|0
1590740700000|2020-05-29 08:25:00|7091.26|7091.26|7076.24|7076.24|7091.26|7091.26|7075.43|7075.43|0
1590741000000|2020-05-29 08:30:00|7078.87|7078.87|7077.04|7077.04|7084.78|7084.78|7076.86|7076.86|0
1590741300000|2020-05-29 08:35:00|7076.68|7076.68|7079.32|7079.32|7079.32|7079.32|7071.41|7071.41|0
1590741600000|2020-05-29 08:40:00|7076.68|7076.68|7070.83|7070.83|7076.68|7076.68|7070.2|7070.2|0
1590741900000|2020-05-29 08:45:00|7068.2|7068.2|7070.03|7070.03|7070.83|7070.83|7068.2|7068.2|0
1590742200000|2020-05-29 08:50:00|7067.39|7067.39|7070.57|7070.57|7077.94|7077.94|7064.76|7064.76|0
1590742500000|2020-05-29 08:55:00|7073.21|7073.21|7068.47|7068.47|7073.75|7073.75|7068.47|7068.47|0
1590742800000|2020-05-29 09:00:00|7071.11|7071.11|7082.24|7082.24|7082.24|7082.24|7064|7064|0
1590743100000|2020-05-29 09:05:00|7076.96|7076.96|7071.69|7071.69|7076.96|7076.96|7071.69|7071.69|0
1590743400000|2020-05-29 09:10:00|7074.32|7074.32|7073.78|7073.78|7081.7|7081.7|7073.78|7073.78|0
1590743700000|2020-05-29 09:15:00|7071.15|7071.15|7074.14|7074.14|7082.06|7082.06|7071.15|7071.15|0
1590744000000|2020-05-29 09:20:00|7071.51|7071.51|7071.15|7071.15|7074.14|7074.14|7068.51|7068.51|0
1590744300000|2020-05-29 09:25:00|7068.51|7068.51|7067.71|7067.71|7072.98|7072.98|7059.79|7059.79|0
1590744600000|2020-05-29 09:30:00|7070.34|7070.34|7070.34|7070.34|7072.98|7072.98|7065.07|7065.07|0
1590744900000|2020-05-29 09:35:00|7067.71|7067.71|7062.43|7062.43|7078.25|7078.25|7062.43|7062.43|0
1590745200000|2020-05-29 09:40:00|7059.79|7059.79|7046.61|7046.61|7059.79|7059.79|7046.61|7046.61|0
1590745500000|2020-05-29 09:45:00|7043.97|7043.97|7023.5|7023.5|7043.97|7043.97|7023.5|7023.5|0
1590745800000|2020-05-29 09:50:00|7020.86|7020.86|7029.36|7029.36|7030.56|7030.56|7020.86|7020.86|0
1590746100000|2020-05-29 09:55:00|7026.72|7026.72|7047.82|7047.82|7050.46|7050.46|7021.45|7021.45|0
1590746400000|2020-05-29 10:00:00|7045.18|7045.18|7053.49|7053.49|7061.41|7061.41|7039.91|7039.91|0
1590746700000|2020-05-29 10:05:00|7053.09|7053.09|7061|7061|7063.64|7063.64|7050.05|7050.05|0
1590747000000|2020-05-29 10:10:00|7062.21|7062.21|7062.21|7062.21|7062.21|7062.21|7056.94|7056.94|0
1590747300000|2020-05-29 10:15:00|7064.85|7064.85|7099.13|7099.13|7104.41|7104.41|7064.85|7064.85|0
1590747600000|2020-05-29 10:20:00|7098.59|7098.59|7071.01|7071.01|7098.59|7098.59|7052.55|7052.55|0
1590747900000|2020-05-29 10:25:00|7068.38|7068.38|7076.43|7076.43|7077.49|7077.49|7065.74|7065.74|0
1590748200000|2020-05-29 10:30:00|7075.89|7075.89|7078.12|7078.12|7078.12|7078.12|7070.61|7070.61|0
1590748500000|2020-05-29 10:35:00|7080.76|7080.76|7083.4|7083.4|7083.4|7083.4|7078.12|7078.12|0
1590748800000|2020-05-29 10:40:00|7083.76|7083.76|7079.02|7079.02|7092.21|7092.21|7079.02|7079.02|0
1590749100000|2020-05-29 10:45:00|7078.62|7078.62|7078.04|7078.04|7080.85|7080.85|7078.04|7078.04|0
1590749400000|2020-05-29 10:50:00|7083.31|7083.31|7076.47|7076.47|7083.31|7083.31|7076.47|7076.47|0
1590749700000|2020-05-29 10:55:00|7073.83|7073.83|7076.87|7076.87|7079.11|7079.11|7070.39|7070.39|0
1590750000000|2020-05-29 11:00:00|7079.51|7079.51|7082.72|7082.72|7082.72|7082.72|7072.17|7072.17|0
1590750300000|2020-05-29 11:05:00|7084.33|7084.33|7081.29|7081.29|7084.33|7084.33|7077.45|7077.45|0
1590750600000|2020-05-29 11:10:00|7083.93|7083.93|7081.11|7081.11|7083.93|7083.93|7079.68|7079.68|0
1590750900000|2020-05-29 11:15:00|7083.75|7083.75|7128.17|7128.17|7128.17|7128.17|7083.75|7083.75|0
1590751200000|2020-05-29 11:20:00|7130.81|7130.81|7130.81|7130.81|7141.36|7141.36|7128.17|7128.17|0
1590751500000|2020-05-29 11:25:00|7133.44|7133.44|7138.72|7138.72|7146.63|7146.63|7133.44|7133.44|0
1590751800000|2020-05-29 11:30:00|7141.36|7141.36|7124.63|7124.63|7141.36|7141.36|7124.63|7124.63|0
1590752100000|2020-05-29 11:35:00|7122|7122|7125.89|7125.89|7125.89|7125.89|7104.8|7104.8|0
1590752400000|2020-05-29 11:40:00|7128.53|7128.53|7120.62|7120.62|7133.81|7133.81|7120.62|7120.62|0
1590752700000|2020-05-29 11:45:00|7117.98|7117.98|7125.89|7125.89|7125.89|7125.89|7115.34|7115.34|0
1590753000000|2020-05-29 11:50:00|7128.53|7128.53|7128.53|7128.53|7133.81|7133.81|7128.53|7128.53|0
1590753300000|2020-05-29 11:55:00|7125.89|7125.89|7124.86|7124.86|7128.53|7128.53|7119.59|7119.59|0
1590753600000|2020-05-29 12:00:00|7127.5|7127.5|7127.9|7127.9|7133.18|7133.18|7125.27|7125.27|0
1590753900000|2020-05-29 12:05:00|7130.54|7130.54|7135.81|7135.81|7135.81|7135.81|7127.9|7127.9|0
1590754200000|2020-05-29 12:10:00|7138.45|7138.45|7133.18|7133.18|7138.45|7138.45|7133.18|7133.18|0
1590754500000|2020-05-29 12:15:00|7135.81|7135.81|7147.39|7147.39|7147.39|7147.39|7135.81|7135.81|0
1590754800000|2020-05-29 12:20:00|7150.03|7150.03|7159.37|7159.37|7160.58|7160.58|7150.03|7150.03|0
1590755100000|2020-05-29 12:25:00|7156.74|7156.74|7156.74|7156.74|7162.01|7162.01|7151.46|7151.46|0
1590755400000|2020-05-29 12:30:00|7154.73|7154.73|7151.13|7151.13|7162.64|7162.64|7140.34|7140.34|0
1590755700000|2020-05-29 12:35:00|7150.59|7150.59|7155.17|7155.17|7156.05|7156.05|7150.23|7150.23|0
1590756000000|2020-05-29 12:40:00|7155.57|7155.57|7148.46|7148.46|7156.38|7156.38|7148.46|7148.46|0
1590756300000|2020-05-29 12:45:00|7151.1|7151.1|7149.54|7149.54|7151.1|7151.1|7141.8|7141.8|0
1590756600000|2020-05-29 12:50:00|7146.9|7146.9|7155.21|7155.21|7155.61|7155.61|7146.9|7146.9|0
1590756900000|2020-05-29 12:55:00|7157.85|7157.85|7143.23|7143.23|7160.49|7160.49|7143.23|7143.23|0
1590757200000|2020-05-29 13:00:00|7140.59|7140.59|7143.23|7143.23|7148.51|7148.51|7140.59|7140.59|0
1590757500000|2020-05-29 13:05:00|7140.59|7140.59|7136|7136|7141.4|7141.4|7129.64|7129.64|0
1590757800000|2020-05-29 13:10:00|7135.2|7135.2|7129.92|7129.92|7135.2|7135.2|7124.65|7124.65|0
1590758100000|2020-05-29 13:15:00|7129.52|7129.52|7116.33|7116.33|7129.52|7129.52|7116.33|7116.33|0
1590758400000|2020-05-29 13:20:00|7115.53|7115.53|7128.31|7128.31|7128.31|7128.31|7112.49|7112.49|0
1590758700000|2020-05-29 13:25:00|7128.67|7128.67|7125.63|7125.63|7130.91|7130.91|7125.63|7125.63|0
1590759000000|2020-05-29 13:30:00|7123|7123|7121.26|7121.26|7123|7123|7111.12|7111.12|0
1590759300000|2020-05-29 13:35:00|7118.63|7118.63|7115.37|7115.37|7123.28|7123.28|7115.37|7115.37|0
1590759600000|2020-05-29 13:40:00|7118.01|7118.01|7120.64|7120.64|7125.92|7125.92|7118.01|7118.01|0
1590759900000|2020-05-29 13:45:00|7118.01|7118.01|7134.46|7134.46|7134.46|7134.46|7118.01|7118.01|0
1590760200000|2020-05-29 13:50:00|7137.1|7137.1|7147.24|7147.24|7150.28|7150.28|7137.1|7137.1|0
1590760500000|2020-05-29 13:55:00|7144.61|7144.61|7143.4|7143.4|7147.24|7147.24|7141.97|7141.97|0
1590760800000|2020-05-29 14:00:00|7146.04|7146.04|7150.46|7150.46|7158.37|7158.37|7139.91|7139.91|0
1590761100000|2020-05-29 14:05:00|7151.26|7151.26|7132.16|7132.16|7151.26|7151.26|7132.16|7132.16|0
1590761400000|2020-05-29 14:10:00|7129.53|7129.53|7128.5|7128.5|7136.41|7136.41|7126.89|7126.89|0
1590761700000|2020-05-29 14:15:00|7125.86|7125.86|7120.99|7120.99|7131.54|7131.54|7120.99|7120.99|0
1590762000000|2020-05-29 14:20:00|7118.35|7118.35|7149.91|7149.91|7149.91|7149.91|7118.35|7118.35|0
1590762300000|2020-05-29 14:25:00|7152.55|7152.55|7131.78|7131.78|7154.48|7154.48|7131.78|7131.78|0
1590762600000|2020-05-29 14:30:00|7123.87|7123.87|7129.14|7129.14|7134.42|7134.42|7121.23|7121.23|0
1590762900000|2020-05-29 14:35:00|7126.5|7126.5|7125.3|7125.3|7128.34|7128.34|7117.79|7117.79|0
1590763200000|2020-05-29 14:40:00|7122.66|7122.66|7126.42|7126.42|7129.05|7129.05|7122.66|7122.66|0
1590763500000|2020-05-29 14:45:00|7123.78|7123.78|7115.87|7115.87|7134.33|7134.33|7115.87|7115.87|0
1590763800000|2020-05-29 14:50:00|7118.51|7118.51|7124.98|7124.98|7125.7|7125.7|7115.87|7115.87|0
1590764100000|2020-05-29 14:55:00|7122.34|7122.34|7116.88|7116.88|7122.34|7122.34|7116.88|7116.88|0
1590764400000|2020-05-29 15:00:00|7119.52|7119.52|7123.36|7123.36|7126|7126|7117.69|7117.69|0
1590764700000|2020-05-29 15:05:00|7120.73|7120.73|7111.61|7111.61|7128.64|7128.64|7111.61|7111.61|0
1590765000000|2020-05-29 15:10:00|7108.97|7108.97|7122.28|7122.28|7127.43|7127.43|7099.45|7099.45|0
1590765300000|2020-05-29 15:15:00|7119.65|7119.65|7113.04|7113.04|7125.68|7125.68|7110.4|7110.4|0
1590765600000|2020-05-29 15:20:00|7110.4|7110.4|7099.85|7099.85|7113.04|7113.04|7099.85|7099.85|0
1590765900000|2020-05-29 15:25:00|7097.21|7097.21|7074.29|7074.29|7097.21|7097.21|7070.85|7070.85|0
1590995700000|2020-06-01 07:15:00|7170.56|7170.56|7184.83|7184.83|7187.47|7187.47|7170.56|7170.56|0
1590996000000|2020-06-01 07:20:00|7187.47|7187.47|7182.77|7182.77|7188.05|7188.05|7177.5|7177.5|0
1590996300000|2020-06-01 07:25:00|7180.14|7180.14|7153.76|7153.76|7180.14|7180.14|7153.76|7153.76|0
1590996600000|2020-06-01 07:30:00|7159.04|7159.04|7141.96|7141.96|7163.06|7163.06|7141.96|7141.96|0
1590996900000|2020-06-01 07:35:00|7139.32|7139.32|7121.31|7121.31|7139.32|7139.32|7120.23|7120.23|0
1590997200000|2020-06-01 07:40:00|7116.04|7116.04|7129.22|7129.22|7129.22|7129.22|7116.04|7116.04|0
1590997500000|2020-06-01 07:45:00|7134.5|7134.5|7123.95|7123.95|7134.5|7134.5|7110.76|7110.76|0
1590997800000|2020-06-01 07:50:00|7125.16|7125.16|7120.63|7120.63|7125.9|7125.9|7120.63|7120.63|0
1590998100000|2020-06-01 07:55:00|7118.83|7118.83|7130.81|7130.81|7130.81|7130.81|7116.19|7116.19|0
1590998400000|2020-06-01 08:00:00|7128.18|7128.18|7125.54|7125.54|7133.45|7133.45|7122.9|7122.9|0
1590998700000|2020-06-01 08:05:00|7122.9|7122.9|7087.51|7087.51|7122.9|7122.9|7082.24|7082.24|0
1590999000000|2020-06-01 08:10:00|7084.88|7084.88|7069.05|7069.05|7084.88|7084.88|7058.5|7058.5|0
1590999300000|2020-06-01 08:15:00|7074.33|7074.33|7060.79|7060.79|7074.33|7074.33|7050.41|7050.41|0
1590999600000|2020-06-01 08:20:00|7063.42|7063.42|7073.11|7073.11|7073.92|7073.92|7062.16|7062.16|0
1590999900000|2020-06-01 08:25:00|7070.48|7070.48|7095.96|7095.96|7095.96|7095.96|7070.48|7070.48|0
1591000200000|2020-06-01 08:30:00|7095.24|7095.24|7076.96|7076.96|7100.69|7100.69|7076.96|7076.96|0
1591000500000|2020-06-01 08:35:00|7084.87|7084.87|7082.23|7082.23|7087.51|7087.51|7082.23|7082.23|0
1591000800000|2020-06-01 08:40:00|7079.59|7079.59|7082.86|7082.86|7084.87|7084.87|7079.59|7079.59|0
1591001100000|2020-06-01 08:45:00|7080.22|7080.22|7098.68|7098.68|7098.68|7098.68|7080.22|7080.22|0
1591001400000|2020-06-01 08:50:00|7106.59|7106.59|7114.51|7114.51|7115.05|7115.05|7106.59|7106.59|0
1591001700000|2020-06-01 08:55:00|7111.87|7111.87|7106.59|7106.59|7127.69|7127.69|7106.59|7106.59|0
1591002000000|2020-06-01 09:00:00|7103.96|7103.96|7109.23|7109.23|7111.87|7111.87|7096.05|7096.05|0
1591002300000|2020-06-01 09:05:00|7101.32|7101.32|7109.23|7109.23|7109.23|7109.23|7101.32|7101.32|0
1591002600000|2020-06-01 09:10:00|7106.59|7106.59|7116.11|7116.11|7116.11|7116.11|7097.65|7097.65|0
1591002900000|2020-06-01 09:15:00|7113.48|7113.48|7115.31|7115.31|7117.95|7117.95|7110.84|7110.84|0
1591003200000|2020-06-01 09:20:00|7116.11|7116.11|7116.11|7116.11|7118.75|7118.75|7113.48|7113.48|0
1591003500000|2020-06-01 09:25:00|7118.75|7118.75|7113.48|7113.48|7124.02|7124.02|7113.48|7113.48|0
1591003800000|2020-06-01 09:30:00|7116.11|7116.11|7126.66|7126.66|7126.66|7126.66|7116.11|7116.11|0
1591004100000|2020-06-01 09:35:00|7124.02|7124.02|7113.84|7113.84|7124.02|7124.02|7113.48|7113.48|0
1591004400000|2020-06-01 09:40:00|7116.47|7116.47|7124.38|7124.38|7124.38|7124.38|7116.47|7116.47|0
1591004700000|2020-06-01 09:45:00|7127.02|7127.02|7124.38|7124.38|7129.66|7129.66|7124.38|7124.38|0
1591005000000|2020-06-01 09:50:00|7119.11|7119.11|7118.88|7118.88|7119.11|7119.11|7116.47|7116.47|0
1591005300000|2020-06-01 09:55:00|7116.47|7116.47|7132.3|7132.3|7134.93|7134.93|7113.84|7113.84|0
1591005600000|2020-06-01 10:00:00|7127.02|7127.02|7119.11|7119.11|7127.02|7127.02|7111.2|7111.2|0
1591005900000|2020-06-01 10:05:00|7117.91|7117.91|7132.48|7132.48|7134.28|7134.28|7117.91|7117.91|0
1591006200000|2020-06-01 10:10:00|7135.11|7135.11|7137.75|7137.75|7137.75|7137.75|7135.11|7135.11|0
1591006500000|2020-06-01 10:15:00|7140.39|7140.39|7143.03|7143.03|7143.03|7143.03|7135.11|7135.11|0
1591006800000|2020-06-01 10:20:00|7145.66|7145.66|7153.57|7153.57|7153.57|7153.57|7143.03|7143.03|0
1591007100000|2020-06-01 10:25:00|7156.21|7156.21|7172.03|7172.03|7172.03|7172.03|7156.21|7156.21|0
1591007400000|2020-06-01 10:30:00|7169.4|7169.4|7158.85|7158.85|7172.03|7172.03|7158.85|7158.85|0
1591007700000|2020-06-01 10:35:00|7156.21|7156.21|7152.62|7152.62|7158.85|7158.85|7143.03|7143.03|0
1591008000000|2020-06-01 10:40:00|7155.26|7155.26|7147.35|7147.35|7155.26|7155.26|7144.71|7144.71|0
1591008300000|2020-06-01 10:45:00|7143.93|7143.93|7166.24|7166.24|7166.24|7166.24|7143.93|7143.93|0
1591008600000|2020-06-01 10:50:00|7168.88|7168.88|7182.74|7182.74|7190.65|7190.65|7168.88|7168.88|0
1591008900000|2020-06-01 10:55:00|7188.02|7188.02|7196.64|7196.64|7197|7197|7188.02|7188.02|0
1591009200000|2020-06-01 11:00:00|7215.1|7215.1|7189.44|7189.44|7215.1|7215.1|7189.26|7189.26|0
1591009500000|2020-06-01 11:05:00|7190.24|7190.24|7200.79|7200.79|7200.79|7200.79|7182.33|7182.33|0
1591009800000|2020-06-01 11:10:00|7195.51|7195.51|7198.15|7198.15|7198.15|7198.15|7195.51|7195.51|0
1591010100000|2020-06-01 11:15:00|7198.55|7198.55|7193.28|7193.28|7198.55|7198.55|7182.73|7182.73|0
1591010700000|2020-06-01 11:25:00|7190.64|7190.64|7207.67|7207.67|7207.67|7207.67|7190.64|7190.64|0
1591011000000|2020-06-01 11:30:00|7210.31|7210.31|7197.84|7197.84|7212.95|7212.95|7197.12|7197.12|0
1591011300000|2020-06-01 11:35:00|7189.93|7189.93|7199.35|7199.35|7199.85|7199.85|7189.93|7189.93|0
1591011600000|2020-06-01 11:40:00|7201.99|7201.99|7207.26|7207.26|7207.26|7207.26|7201.99|7201.99|0
1591011900000|2020-06-01 11:45:00|7207.98|7207.98|7218.13|7218.13|7226.04|7226.04|7207.58|7207.58|0
1591012200000|2020-06-01 11:50:00|7218.53|7218.53|7213.26|7213.26|7218.53|7218.53|7213.26|7213.26|0
1591012500000|2020-06-01 11:55:00|7210.62|7210.62|7194.8|7194.8|7210.62|7210.62|7194.8|7194.8|0
1591012800000|2020-06-01 12:00:00|7192.16|7192.16|7186.71|7186.71|7197.44|7197.44|7186.71|7186.71|0
1591013100000|2020-06-01 12:05:00|7191.98|7191.98|7176.16|7176.16|7191.98|7191.98|7176.16|7176.16|0
1591013400000|2020-06-01 12:10:00|7175.35|7175.35|7176.56|7176.56|7176.56|7176.56|7166.01|7166.01|0
1591013700000|2020-06-01 12:15:00|7173.92|7173.92|7164.18|7164.18|7173.92|7173.92|7164|7164|0
1591014000000|2020-06-01 12:20:00|7166.82|7166.82|7180.01|7180.01|7182.64|7182.64|7166.82|7166.82|0
1591014300000|2020-06-01 12:25:00|7185.28|7185.28|7193.19|7193.19|7203.74|7203.74|7185.28|7185.28|0
1591014600000|2020-06-01 12:30:00|7195.83|7195.83|7188.32|7188.32|7209.01|7209.01|7187.92|7187.92|0
1591014900000|2020-06-01 12:35:00|7185.68|7185.68|7196.63|7196.63|7196.63|7196.63|7185.68|7185.68|0
1591015200000|2020-06-01 12:40:00|7193.99|7193.99|7168.43|7168.43|7194.8|7194.8|7163.15|7163.15|0
1591015500000|2020-06-01 12:45:00|7171.06|7171.06|7171.06|7171.06|7176.34|7176.34|7171.06|7171.06|0
1591015800000|2020-06-01 12:50:00|7168.43|7168.43|7170.49|7170.49|7176.34|7176.34|7165.21|7165.21|0
1591016100000|2020-06-01 12:55:00|7173.12|7173.12|7162.57|7162.57|7178.4|7178.4|7162.57|7162.57|0
1591016400000|2020-06-01 13:00:00|7159.94|7159.94|7168.2|7168.2|7173.12|7173.12|7159.94|7159.94|0
1591016700000|2020-06-01 13:05:00|7173.48|7173.48|7167.27|7167.27|7174.28|7174.28|7166.37|7166.37|0
1591017000000|2020-06-01 13:10:00|7169.9|7169.9|7171.69|7171.69|7178|7178|7169.9|7169.9|0
1591017300000|2020-06-01 13:15:00|7172.9|7172.9|7165.61|7165.61|7172.9|7172.9|7165.61|7165.61|0
1591017600000|2020-06-01 13:20:00|7162.98|7162.98|7147.15|7147.15|7162.98|7162.98|7147.15|7147.15|0
1591017900000|2020-06-01 13:25:00|7147.51|7147.51|7160.62|7160.62|7166.69|7166.69|7147.51|7147.51|0
1591018200000|2020-06-01 13:30:00|7152.7|7152.7|7154.14|7154.14|7154.14|7154.14|7140.15|7140.15|0
1591018500000|2020-06-01 13:35:00|7154.95|7154.95|7160.62|7160.62|7160.62|7160.62|7147.04|7147.04|0
1591018800000|2020-06-01 13:40:00|7163.26|7163.26|7171.08|7171.08|7173.72|7173.72|7163.26|7163.26|0
1591019100000|2020-06-01 13:45:00|7171.89|7171.89|7179.8|7179.8|7182.44|7182.44|7171.89|7171.89|0
1591019400000|2020-06-01 13:50:00|7177.16|7177.16|7169.87|7169.87|7182.44|7182.44|7169.87|7169.87|0
1591019700000|2020-06-01 13:55:00|7167.23|7167.23|7148.77|7148.77|7167.23|7167.23|7148.77|7148.77|0
1591020000000|2020-06-01 14:00:00|7151.41|7151.41|7143.13|7143.13|7151.41|7151.41|7138.22|7138.22|0
1591020300000|2020-06-01 14:05:00|7142.33|7142.33|7149.21|7149.21|7149.84|7149.84|7141.53|7141.53|0
1591020600000|2020-06-01 14:10:00|7151.85|7151.85|7164.01|7164.01|7173.75|7173.75|7151.85|7151.85|0
1591020900000|2020-06-01 14:15:00|7161.37|7161.37|7169.28|7169.28|7169.28|7169.28|7161.37|7161.37|0
1591021200000|2020-06-01 14:20:00|7166.64|7166.64|7178.8|7178.8|7197.26|7197.26|7166.64|7166.64|0
1591021500000|2020-06-01 14:25:00|7178.4|7178.4|7180|7180|7185.28|7185.28|7172.09|7172.09|0
1591021800000|2020-06-01 14:30:00|7185.28|7185.28|7202.48|7202.48|7206.55|7206.55|7185.28|7185.28|0
1591022100000|2020-06-01 14:35:00|7204.46|7204.46|7202.19|7202.19|7207.46|7207.46|7202.19|7202.19|0
1591022400000|2020-06-01 14:40:00|7207.46|7207.46|7206.29|7206.29|7212.82|7212.82|7206.29|7206.29|0
1591022700000|2020-06-01 14:45:00|7203.65|7203.65|7210.76|7210.76|7214.6|7214.6|7202.85|7202.85|0
1591023000000|2020-06-01 14:50:00|7213.4|7213.4|7203.25|7203.25|7213.4|7213.4|7200.61|7200.61|0
1591023300000|2020-06-01 14:55:00|7205.89|7205.89|7184.16|7184.16|7207.09|7207.09|7184.16|7184.16|0
1591023600000|2020-06-01 15:00:00|7181.52|7181.52|7175.36|7175.36|7181.52|7181.52|7170.97|7170.97|0
1591023900000|2020-06-01 15:05:00|7172.72|7172.72|7189.98|7189.98|7189.98|7189.98|7168.48|7168.48|0
1591024200000|2020-06-01 15:10:00|7189.58|7189.58|7194.45|7194.45|7194.45|7194.45|7185.11|7185.11|0
1591024500000|2020-06-01 15:15:00|7195.25|7195.25|7204.15|7204.15|7207.41|7207.41|7195.25|7195.25|0
1591024800000|2020-06-01 15:20:00|7206.79|7206.79|7217.96|7217.96|7217.96|7217.96|7199.91|7199.91|0
1591025100000|2020-06-01 15:25:00|7215.32|7215.32|7225.07|7225.07|7229.35|7229.35|7202.71|7202.71|0
1591082100000|2020-06-02 07:15:00|7301.37|7301.37|7259.17|7259.17|7301.37|7301.37|7259.17|7259.17|0
1591082400000|2020-06-02 07:20:00|7256.54|7256.54|7268.52|7268.52|7273.79|7273.79|7251.89|7251.89|0
1591082700000|2020-06-02 07:25:00|7263.24|7263.24|7287.88|7287.88|7287.88|7287.88|7263.24|7263.24|0
1591083000000|2020-06-02 07:30:00|7288.28|7288.28|7275.9|7275.9|7291.72|7291.72|7273.26|7273.26|0
1591083300000|2020-06-02 07:35:00|7270.62|7270.62|7271.82|7271.82|7284.61|7284.61|7270.62|7270.62|0
1591083600000|2020-06-02 07:40:00|7274.46|7274.46|7284.67|7284.67|7289.94|7289.94|7274.46|7274.46|0
1591083900000|2020-06-02 07:45:00|7287.31|7287.31|7300.85|7300.85|7300.85|7300.85|7287.31|7287.31|0
1591084200000|2020-06-02 07:50:00|7295.58|7295.58|7285.03|7285.03|7298.21|7298.21|7285.03|7285.03|0
1591084500000|2020-06-02 07:55:00|7277.12|7277.12|7301.66|7301.66|7301.66|7301.66|7277.12|7277.12|0
1591084800000|2020-06-02 08:00:00|7304.3|7304.3|7312.21|7312.21|7317.49|7317.49|7304.3|7304.3|0
1591085100000|2020-06-02 08:05:00|7314.85|7314.85|7329.64|7329.64|7332.28|7332.28|7314.85|7314.85|0
1591085400000|2020-06-02 08:10:00|7327.01|7327.01|7341.36|7341.36|7344.84|7344.84|7327.01|7327.01|0
1591085700000|2020-06-02 08:15:00|7338.73|7338.73|7321.92|7321.92|7338.73|7338.73|7314.01|7314.01|0
1591086000000|2020-06-02 08:20:00|7319.29|7319.29|7329.84|7329.84|7329.84|7329.84|7319.29|7319.29|0
1591086300000|2020-06-02 08:25:00|7332.47|7332.47|7329.84|7329.84|7335.11|7335.11|7329.84|7329.84|0
1591086600000|2020-06-02 08:30:00|7327.2|7327.2|7324.56|7324.56|7332.47|7332.47|7321.92|7321.92|0
1591086900000|2020-06-02 08:35:00|7321.92|7321.92|7338.73|7338.73|7341.36|7341.36|7316.65|7316.65|0
1591087200000|2020-06-02 08:40:00|7336.09|7336.09|7336.58|7336.58|7348.69|7348.69|7336.09|7336.09|0
1591087500000|2020-06-02 08:45:00|7339.22|7339.22|7335.86|7335.86|7347.13|7347.13|7335.86|7335.86|0
1591087800000|2020-06-02 08:50:00|7333.22|7333.22|7335.68|7335.68|7335.68|7335.68|7330.58|7330.58|0
1591088100000|2020-06-02 08:55:00|7333.04|7333.04|7335.42|7335.42|7335.42|7335.42|7322.23|7322.23|0
1591088400000|2020-06-02 09:00:00|7337.4|7337.4|7347.67|7347.67|7347.67|7347.67|7333.5|7333.5|0
1591088700000|2020-06-02 09:05:00|7347.85|7347.85|7364.69|7364.69|7367.33|7367.33|7346.23|7346.23|0
1591089000000|2020-06-02 09:10:00|7362.68|7362.68|7364.11|7364.11|7367.95|7367.95|7362.68|7362.68|0
1591089300000|2020-06-02 09:15:00|7361.47|7361.47|7384.58|7384.58|7384.58|7384.58|7361.47|7361.47|0
1591089600000|2020-06-02 09:20:00|7381.94|7381.94|7373.74|7373.74|7384.58|7384.58|7368.46|7368.46|0
1591089900000|2020-06-02 09:25:00|7368.46|7368.46|7369.7|7369.7|7376.37|7376.37|7368.46|7368.46|0
1591090200000|2020-06-02 09:30:00|7372.34|7372.34|7414.31|7414.31|7414.31|7414.31|7372.34|7372.34|0
1591090500000|2020-06-02 09:35:00|7411.67|7411.67|7415.61|7415.61|7430.13|7430.13|7411.67|7411.67|0
1591090800000|2020-06-02 09:40:00|7410.33|7410.33|7405.06|7405.06|7412.97|7412.97|7397.15|7397.15|0
1591091100000|2020-06-02 09:45:00|7407.7|7407.7|7405.77|7405.77|7410.33|7410.33|7397.86|7397.86|0
1591091400000|2020-06-02 09:50:00|7397.86|7397.86|7380.43|7380.43|7397.86|7397.86|7370.28|7370.28|0
1591091700000|2020-06-02 09:55:00|7377.79|7377.79|7404.88|7404.88|7407.52|7407.52|7375.15|7375.15|0
1591092000000|2020-06-02 10:00:00|7402.25|7402.25|7407.12|7407.12|7407.52|7407.52|7402.25|7402.25|0
1591092300000|2020-06-02 10:05:00|7404.48|7404.48|7402.25|7402.25|7410.16|7410.16|7402.25|7402.25|0
1591092600000|2020-06-02 10:10:00|7399.61|7399.61|7407.62|7407.62|7407.62|7407.62|7394.33|7394.33|0
1591092900000|2020-06-02 10:15:00|7404.98|7404.98|7394.43|7394.43|7404.98|7404.98|7394.43|7394.43|0
1591093200000|2020-06-02 10:20:00|7397.07|7397.07|7404.98|7404.98|7407.62|7407.62|7397.07|7397.07|0
1591093500000|2020-06-02 10:25:00|7407.62|7407.62|7404.98|7404.98|7410.25|7410.25|7402.34|7402.34|0
1591093800000|2020-06-02 10:30:00|7407.62|7407.62|7403.95|7403.95|7411.46|7411.46|7403.55|7403.55|0
1591094100000|2020-06-02 10:35:00|7403.15|7403.15|7431.98|7431.98|7431.98|7431.98|7397.87|7397.87|0
1591094400000|2020-06-02 10:40:00|7426.71|7426.71|7407.44|7407.44|7426.71|7426.71|7407.04|7407.04|0
1591094700000|2020-06-02 10:45:00|7399.53|7399.53|7401.54|7401.54|7404.8|7404.8|7396.89|7396.89|0
1591095000000|2020-06-02 10:50:00|7406.81|7406.81|7409.45|7409.45|7417.36|7417.36|7406.81|7406.81|0
1591095300000|2020-06-02 10:55:00|7406.81|7406.81|7424.24|7424.24|7424.24|7424.24|7404.18|7404.18|0
1591095600000|2020-06-02 11:00:00|7423.04|7423.04|7423.04|7423.04|7428.49|7428.49|7417.76|7417.76|0
1591095900000|2020-06-02 11:05:00|7425.68|7425.68|7423.04|7423.04|7425.68|7425.68|7420.4|7420.4|0
1591096200000|2020-06-02 11:10:00|7425.68|7425.68|7440.7|7440.7|7440.7|7440.7|7425.68|7425.68|0
1591096500000|2020-06-02 11:15:00|7438.06|7438.06|7441.5|7441.5|7441.5|7441.5|7437.25|7437.25|0
1591096800000|2020-06-02 11:20:00|7438.86|7438.86|7442.53|7442.53|7442.53|7442.53|7431.98|7431.98|0
1591097100000|2020-06-02 11:25:00|7443.33|7443.33|7437.03|7437.03|7444.94|7444.94|7437.03|7437.03|0
1591097400000|2020-06-02 11:30:00|7431.75|7431.75|7433.59|7433.59|7436|7436|7426.48|7426.48|0
1591097700000|2020-06-02 11:35:00|7430.95|7430.95|7433.59|7433.59|7433.59|7433.59|7430.95|7430.95|0
1591098000000|2020-06-02 11:40:00|7433.99|7433.99|7433.99|7433.99|7433.99|7433.99|7433.99|7433.99|0
1591098300000|2020-06-02 11:45:00|7431.35|7431.35|7415.53|7415.53|7436.63|7436.63|7415.53|7415.53|0
1591098600000|2020-06-02 11:50:00|7412.89|7412.89|7411.13|7411.13|7416.41|7416.41|7404.18|7404.18|0
1591098900000|2020-06-02 11:55:00|7411.94|7411.94|7413.14|7413.14|7415.38|7415.38|7411.94|7411.94|0
1591099200000|2020-06-02 12:00:00|7415.78|7415.78|7404.43|7404.43|7415.78|7415.78|7393.88|7393.88|0
1591099500000|2020-06-02 12:05:00|7407.07|7407.07|7381.5|7381.5|7407.07|7407.07|7381.5|7381.5|0
1591099800000|2020-06-02 12:10:00|7384.13|7384.13|7389.81|7389.81|7389.81|7389.81|7384.13|7384.13|0
1591100100000|2020-06-02 12:15:00|7392.45|7392.45|7396.52|7396.52|7397.72|7397.72|7392.45|7392.45|0
1591100400000|2020-06-02 12:20:00|7393.88|7393.88|7396.52|7396.52|7396.52|7396.52|7393.88|7393.88|0
1591100700000|2020-06-02 12:25:00|7393.88|7393.88|7399.15|7399.15|7399.15|7399.15|7391.24|7391.24|0
1591101000000|2020-06-02 12:30:00|7396.52|7396.52|7396.52|7396.52|7396.52|7396.52|7388.6|7388.6|0
1591101300000|2020-06-02 12:35:00|7393.88|7393.88|7394.28|7394.28|7394.28|7394.28|7380.29|7380.29|0
1591101600000|2020-06-02 12:40:00|7393.88|7393.88|7414.57|7414.57|7417.21|7417.21|7393.88|7393.88|0
1591101900000|2020-06-02 12:45:00|7411.94|7411.94|7416.81|7416.81|7425.12|7425.12|7411.94|7411.94|0
1591102200000|2020-06-02 12:50:00|7414.17|7414.17|7416.41|7416.41|7416.41|7416.41|7411.13|7411.13|0
1591102500000|2020-06-02 12:55:00|7416.81|7416.81|7417.61|7417.61|7417.61|7417.61|7411.54|7411.54|0
1591102800000|2020-06-02 13:00:00|7414.98|7414.98|7417.21|7417.21|7417.61|7417.61|7411.13|7411.13|0
1591103100000|2020-06-02 13:05:00|7419.85|7419.85|7433.66|7433.66|7433.66|7433.66|7419.85|7419.85|0
1591103400000|2020-06-02 13:10:00|7436.3|7436.3|7438.94|7438.94|7444.21|7444.21|7428.39|7428.39|0
1591103700000|2020-06-02 13:15:00|7441.58|7441.58|7443.99|7443.99|7446.85|7446.85|7433.66|7433.66|0
1591104000000|2020-06-02 13:20:00|7441.35|7441.35|7428.16|7428.16|7441.35|7441.35|7428.16|7428.16|0
1591104300000|2020-06-02 13:25:00|7427.76|7427.76|7415.38|7415.38|7427.76|7427.76|7412.74|7412.74|0
1591104600000|2020-06-02 13:30:00|7414.17|7414.17|7405.08|7405.08|7414.17|7414.17|7403.22|7403.22|0
1591104900000|2020-06-02 13:35:00|7407.71|7407.71|7387.73|7387.73|7407.71|7407.71|7384.69|7384.69|0
1591105200000|2020-06-02 13:40:00|7385.09|7385.09|7376.78|7376.78|7385.09|7385.09|7366.23|7366.23|0
1591105500000|2020-06-02 13:45:00|7379.42|7379.42|7388.75|7388.75|7388.75|7388.75|7376.9|7376.9|0
1591105800000|2020-06-02 13:50:00|7387.55|7387.55|7378.43|7378.43|7387.95|7387.95|7375.39|7375.39|0
1591106100000|2020-06-02 13:55:00|7381.07|7381.07|7376.02|7376.02|7382.9|7382.9|7371.78|7371.78|0
1591106400000|2020-06-02 14:00:00|7378.66|7378.66|7376.6|7376.6|7381.07|7381.07|7373.16|7373.16|0
1591106700000|2020-06-02 14:05:00|7381.87|7381.87|7384.91|7384.91|7384.91|7384.91|7371.73|7371.73|0
1591107000000|2020-06-02 14:10:00|7382.27|7382.27|7379.64|7379.64|7387.55|7387.55|7379.64|7379.64|0
1591107300000|2020-06-02 14:15:00|7377|7377|7379.6|7379.6|7387.95|7387.95|7377|7377|0
1591107600000|2020-06-02 14:20:00|7382.23|7382.23|7387.11|7387.11|7389.74|7389.74|7381.47|7381.47|0
1591107900000|2020-06-02 14:25:00|7384.47|7384.47|7391.13|7391.13|7391.13|7391.13|7381.83|7381.83|0
1591108200000|2020-06-02 14:30:00|7393.77|7393.77|7395.2|7395.2|7401.68|7401.68|7393.77|7393.77|0
1591108500000|2020-06-02 14:35:00|7392.56|7392.56|7383.18|7383.18|7393.36|7393.36|7380.54|7380.54|0
1591108800000|2020-06-02 14:40:00|7382.37|7382.37|7378.93|7378.93|7390.28|7390.28|7378.93|7378.93|0
1591109100000|2020-06-02 14:45:00|7379.73|7379.73|7375.39|7375.39|7385.01|7385.01|7375.39|7375.39|0
1591109400000|2020-06-02 14:50:00|7372.76|7372.76|7387.37|7387.37|7392.65|7392.65|7372.76|7372.76|0
1591109700000|2020-06-02 14:55:00|7388.18|7388.18|7402.75|7402.75|7408.02|7408.02|7388.18|7388.18|0
1591110000000|2020-06-02 15:00:00|7405.39|7405.39|7380.45|7380.45|7405.39|7405.39|7380.45|7380.45|0
1591110300000|2020-06-02 15:05:00|7377.81|7377.81|7380.14|7380.14|7383.31|7383.31|7373.74|7373.74|0
1591110600000|2020-06-02 15:10:00|7377.5|7377.5|7375.26|7375.26|7377.9|7377.9|7369.19|7369.19|0
1591110900000|2020-06-02 15:15:00|7372.63|7372.63|7363.16|7363.16|7372.9|7372.9|7363.16|7363.16|0
1591111200000|2020-06-02 15:20:00|7365.8|7365.8|7376.6|7376.6|7385.06|7385.06|7365.8|7365.8|0
1591111500000|2020-06-02 15:25:00|7373.97|7373.97|7400.56|7400.56|7400.56|7400.56|7373.97|7373.97|0
1591168500000|2020-06-03 07:15:00|7443.41|7443.41|7471.21|7471.21|7472.42|7472.42|7440.77|7440.77|0
1591168800000|2020-06-03 07:20:00|7476.49|7476.49|7481.76|7481.76|7502.86|7502.86|7476.49|7476.49|0
1591169100000|2020-06-03 07:25:00|7479.12|7479.12|7478.72|7478.72|7489.27|7489.27|7473.85|7473.85|0
1591169400000|2020-06-03 07:30:00|7481.36|7481.36|7448.99|7448.99|7481.36|7481.36|7446.36|7446.36|0
1591169700000|2020-06-03 07:35:00|7446.36|7446.36|7464.03|7464.03|7464.54|7464.54|7438.04|7438.04|0
1591170000000|2020-06-03 07:40:00|7461.78|7461.78|7445.95|7445.95|7464.41|7464.41|7443.32|7443.32|0
1591170300000|2020-06-03 07:45:00|7443.32|7443.32|7459.94|7459.94|7465.22|7465.22|7440.68|7440.68|0
1591170600000|2020-06-03 07:50:00|7460.75|7460.75|7458.11|7458.11|7468.66|7468.66|7455.47|7455.47|0
1591170900000|2020-06-03 07:55:00|7458.51|7458.51|7461.78|7461.78|7464.41|7464.41|7451.23|7451.23|0
1591171200000|2020-06-03 08:00:00|7467.05|7467.05|7491.38|7491.38|7510.68|7510.68|7463.21|7463.21|0
1591171500000|2020-06-03 08:05:00|7488.74|7488.74|7475.56|7475.56|7488.74|7488.74|7475.56|7475.56|0
1591171800000|2020-06-03 08:10:00|7478.2|7478.2|7457.9|7457.9|7479.8|7479.8|7457.9|7457.9|0
1591172100000|2020-06-03 08:15:00|7455.26|7455.26|7463.18|7463.18|7463.18|7463.18|7449.99|7449.99|0
1591172400000|2020-06-03 08:20:00|7471.09|7471.09|7490.75|7490.75|7498.67|7498.67|7471.09|7471.09|0
1591172700000|2020-06-03 08:25:00|7493.39|7493.39|7490.35|7490.35|7496.03|7496.03|7488.12|7488.12|0
1591173000000|2020-06-03 08:30:00|7492.99|7492.99|7500.45|7500.45|7506.17|7506.17|7492.99|7492.99|0
1591173300000|2020-06-03 08:35:00|7501.8|7501.8|7494.73|7494.73|7501.8|7501.8|7486.81|7486.81|0
1591173600000|2020-06-03 08:40:00|7497.36|7497.36|7512.47|7512.47|7512.47|7512.47|7494.73|7494.73|0
1591173900000|2020-06-03 08:45:00|7513.27|7513.27|7514.28|7514.28|7519.55|7519.55|7511.87|7511.87|0
1591174200000|2020-06-03 08:50:00|7511.58|7511.58|7518.9|7518.9|7518.9|7518.9|7502.49|7502.49|0
1591174500000|2020-06-03 08:55:00|7521.53|7521.53|7540.57|7540.57|7540.57|7540.57|7521.53|7521.53|0
1591174800000|2020-06-03 09:00:00|7537.93|7537.93|7548.31|7548.31|7559.43|7559.43|7537.93|7537.93|0
1591175100000|2020-06-03 09:05:00|7543.03|7543.03|7509.55|7509.55|7547.68|7547.68|7509.55|7509.55|0
1591175400000|2020-06-03 09:10:00|7506.91|7506.91|7493.9|7493.9|7506.91|7506.91|7483.18|7483.18|0
1591175700000|2020-06-03 09:15:00|7496.54|7496.54|7496.54|7496.54|7507.09|7507.09|7493.9|7493.9|0
1591176000000|2020-06-03 09:20:00|7499.18|7499.18|7492.05|7492.05|7501.82|7501.82|7485.99|7485.99|0
1591176300000|2020-06-03 09:25:00|7489.41|7489.41|7503.05|7503.05|7503.05|7503.05|7488.96|7488.96|0
1591176600000|2020-06-03 09:30:00|7505.69|7505.69|7489.01|7489.01|7505.69|7505.69|7489.01|7489.01|0
1591176900000|2020-06-03 09:35:00|7483.74|7483.74|7465.68|7465.68|7483.74|7483.74|7463.04|7463.04|0
1591177200000|2020-06-03 09:40:00|7468.32|7468.32|7460.4|7460.4|7468.32|7468.32|7453.7|7453.7|0
1591177500000|2020-06-03 09:45:00|7463.04|7463.04|7444.58|7444.58|7463.04|7463.04|7441.94|7441.94|0
1591177800000|2020-06-03 09:50:00|7447.22|7447.22|7444.58|7444.58|7457.77|7457.77|7439.31|7439.31|0
1591178100000|2020-06-03 09:55:00|7447.22|7447.22|7445.93|7445.93|7447.22|7447.22|7434.03|7434.03|0
1591178400000|2020-06-03 10:00:00|7446.38|7446.38|7409.28|7409.28|7446.38|7446.38|7406.65|7406.65|0
1591178700000|2020-06-03 10:05:00|7406.65|7406.65|7407.68|7407.68|7410.31|7410.31|7402.4|7402.4|0
1591179000000|2020-06-03 10:10:00|7408.88|7408.88|7410.89|7410.89|7413.13|7413.13|7407.85|7407.85|0
1591179300000|2020-06-03 10:15:00|7413.53|7413.53|7400.02|7400.02|7413.53|7413.53|7400.02|7400.02|0
1591179600000|2020-06-03 10:20:00|7397.38|7397.38|7402.66|7402.66|7402.66|7402.66|7397.38|7397.38|0
1591179900000|2020-06-03 10:25:00|7400.02|7400.02|7423.08|7423.08|7423.31|7423.31|7400.02|7400.02|0
1591180200000|2020-06-03 10:30:00|7425.72|7425.72|7413.08|7413.08|7425.72|7425.72|7412.53|7412.53|0
1591180500000|2020-06-03 10:35:00|7407.8|7407.8|7404.76|7404.76|7417.95|7417.95|7402.13|7402.13|0
1591180800000|2020-06-03 10:40:00|7410.04|7410.04|7390.6|7390.6|7410.04|7410.04|7387.33|7387.33|0
1591181100000|2020-06-03 10:45:00|7391.8|7391.8|7398.28|7398.28|7400.92|7400.92|7390.37|7390.37|0
1591181400000|2020-06-03 10:50:00|7400.92|7400.92|7403.56|7403.56|7406.2|7406.2|7398.28|7398.28|0
1591181700000|2020-06-03 10:55:00|7414.11|7414.11|7417.78|7417.78|7435.21|7435.21|7414.11|7414.11|0
1591182000000|2020-06-03 11:00:00|7416.43|7416.43|7408.92|7408.92|7418.03|7418.03|7403.64|7403.64|0
1591182300000|2020-06-03 11:05:00|7409.32|7409.32|7419.03|7419.03|7419.03|7419.03|7409.32|7409.32|0
1591182600000|2020-06-03 11:10:00|7416.39|7416.39|7423.5|7423.5|7426.54|7426.54|7416.39|7416.39|0
1591182900000|2020-06-03 11:15:00|7420.86|7420.86|7414.42|7414.42|7420.86|7420.86|7406.5|7406.5|0
1591183200000|2020-06-03 11:20:00|7416.22|7416.22|7408.3|7408.3|7416.22|7416.22|7408.3|7408.3|0
1591183500000|2020-06-03 11:25:00|7407.5|7407.5|7398.79|7398.79|7410.14|7410.14|7398.79|7398.79|0
1591183800000|2020-06-03 11:30:00|7388.24|7388.24|7385.2|7385.2|7390.87|7390.87|7385.2|7385.2|0
1591184100000|2020-06-03 11:35:00|7382.56|7382.56|7372.85|7372.85|7383.4|7383.4|7372.85|7372.85|0
1591184400000|2020-06-03 11:40:00|7370.21|7370.21|7373.25|7373.25|7373.25|7373.25|7367.98|7367.98|0
1591184700000|2020-06-03 11:45:00|7367.98|7367.98|7367.14|7367.14|7372.41|7372.41|7365.34|7365.34|0
1591185000000|2020-06-03 11:50:00|7365.53|7365.53|7382.56|7382.56|7382.56|7382.56|7365.53|7365.53|0
1591185300000|2020-06-03 11:55:00|7382.96|7382.96|7372.05|7372.05|7385.6|7385.6|7372.05|7372.05|0
1591185600000|2020-06-03 12:00:00|7369.41|7369.41|7360.26|7360.26|7371.21|7371.21|7360.26|7360.26|0
1591185900000|2020-06-03 12:05:00|7359.45|7359.45|7356.41|7356.41|7359.45|7359.45|7353.78|7353.78|0
1591186200000|2020-06-03 12:10:00|7361.69|7361.69|7374.25|7374.25|7374.25|7374.25|7353.55|7353.55|0
1591186500000|2020-06-03 12:15:00|7376.88|7376.88|7382.16|7382.16|7397.98|7397.98|7376.88|7376.88|0
1591186800000|2020-06-03 12:20:00|7382.56|7382.56|7395.52|7395.52|7395.52|7395.52|7382.56|7382.56|0
1591187100000|2020-06-03 12:25:00|7403.43|7403.43|7396.15|7396.15|7411.75|7411.75|7394.31|7394.31|0
1591187400000|2020-06-03 12:30:00|7393.51|7393.51|7409.74|7409.74|7409.74|7409.74|7393.51|7393.51|0
1591187700000|2020-06-03 12:35:00|7407.1|7407.1|7411.17|7411.17|7411.17|7411.17|7403.26|7403.26|0
1591188000000|2020-06-03 12:40:00|7408.53|7408.53|7402.45|7402.45|7408.53|7408.53|7402.45|7402.45|0
1591188300000|2020-06-03 12:45:00|7399.82|7399.82|7396.78|7396.78|7399.82|7399.82|7391.9|7391.9|0
1591188600000|2020-06-03 12:50:00|7402.05|7402.05|7406.52|7406.52|7407.33|7407.33|7402.05|7402.05|0
1591188900000|2020-06-03 12:55:00|7409.16|7409.16|7405.27|7405.27|7415.81|7415.81|7405.27|7405.27|0
1591189200000|2020-06-03 13:00:00|7405.67|7405.67|7412.78|7412.78|7412.78|7412.78|7402.23|7402.23|0
1591189500000|2020-06-03 13:05:00|7411.43|7411.43|7406.3|7406.3|7411.43|7411.43|7404.95|7404.95|0
1591189800000|2020-06-03 13:10:00|7411.57|7411.57|7415.64|7415.64|7424.76|7424.76|7411.57|7411.57|0
1591190100000|2020-06-03 13:15:00|7418.28|7418.28|7423.55|7423.55|7423.55|7423.55|7418.28|7418.28|0
1591190400000|2020-06-03 13:20:00|7426.19|7426.19|7414.84|7414.84|7426.19|7426.19|7406.92|7406.92|0
1591190700000|2020-06-03 13:25:00|7417.47|7417.47|7414.39|7414.39|7422.75|7422.75|7409.56|7409.56|0
1591191000000|2020-06-03 13:30:00|7417.02|7417.02|7441.16|7441.16|7441.16|7441.16|7414.79|7414.79|0
1591191300000|2020-06-03 13:35:00|7443.8|7443.8|7434.28|7434.28|7443.8|7443.8|7427.22|7427.22|0
1591191600000|2020-06-03 13:40:00|7436.91|7436.91|7440.31|7440.31|7440.76|7440.76|7431.64|7431.64|0
1591191900000|2020-06-03 13:45:00|7437.67|7437.67|7421.77|7421.77|7437.67|7437.67|7421.77|7421.77|0
1591192200000|2020-06-03 13:50:00|7419.13|7419.13|7435.4|7435.4|7435.4|7435.4|7419.13|7419.13|0
1591192500000|2020-06-03 13:55:00|7438.04|7438.04|7427.76|7427.76|7439.74|7439.74|7426.56|7426.56|0
1591192800000|2020-06-03 14:00:00|7425.12|7425.12|7443.41|7443.41|7446.04|7446.04|7422.49|7422.49|0
1591193100000|2020-06-03 14:05:00|7443.81|7443.81|7447.12|7447.12|7447.12|7447.12|7440.42|7440.42|0
1591193400000|2020-06-03 14:10:00|7449.76|7449.76|7468.22|7468.22|7468.22|7468.22|7449.76|7449.76|0
1591193700000|2020-06-03 14:15:00|7467.42|7467.42|7468.4|7468.4|7473.22|7473.22|7463.57|7463.57|0
1591194000000|2020-06-03 14:20:00|7469.2|7469.2|7468|7468|7470.01|7470.01|7465.36|7465.36|0
1591194300000|2020-06-03 14:25:00|7468.4|7468.4|7472.69|7472.69|7474.93|7474.93|7466.56|7466.56|0
1591194600000|2020-06-03 14:30:00|7475.33|7475.33|7515.29|7515.29|7515.29|7515.29|7475.33|7475.33|0
1591194900000|2020-06-03 14:35:00|7517.93|7517.93|7527.57|7527.57|7531.11|7531.11|7517.93|7517.93|0
1591195200000|2020-06-03 14:40:00|7528.47|7528.47|7539.02|7539.02|7539.02|7539.02|7519.36|7519.36|0
1591195500000|2020-06-03 14:45:00|7546.93|7546.93|7557.97|7557.97|7560.12|7560.12|7544.3|7544.3|0
1591195800000|2020-06-03 14:50:00|7555.33|7555.33|7516.75|7516.75|7557.97|7557.97|7511.88|7511.88|0
1591196100000|2020-06-03 14:55:00|7514.12|7514.12|7502.28|7502.28|7522.03|7522.03|7499.64|7499.64|0
1591196400000|2020-06-03 15:00:00|7499.64|7499.64|7493.56|7493.56|7507.55|7507.55|7488.29|7488.29|0
1591196700000|2020-06-03 15:05:00|7496.2|7496.2|7515.06|7515.06|7517.7|7517.7|7493.97|7493.97|0
1591197000000|2020-06-03 15:10:00|7520.34|7520.34|7531.55|7531.55|7536.97|7536.97|7517.3|7517.3|0
1591197300000|2020-06-03 15:15:00|7528.91|7528.91|7503.87|7503.87|7533.28|7533.28|7498.6|7498.6|0
1591197600000|2020-06-03 15:20:00|7506.51|7506.51|7483.9|7483.9|7508.3|7508.3|7482.7|7482.7|0
1591197900000|2020-06-03 15:25:00|7489.18|7489.18|7515.15|7515.15|7520.87|7520.87|7482.55|7482.55|0
1591168500000|2020-06-03 07:15:00|7443.41|7443.41|7471.21|7471.21|7472.42|7472.42|7440.77|7440.77|0
1591168800000|2020-06-03 07:20:00|7476.49|7476.49|7481.76|7481.76|7502.86|7502.86|7476.49|7476.49|0
1591169100000|2020-06-03 07:25:00|7479.12|7479.12|7478.72|7478.72|7489.27|7489.27|7473.85|7473.85|0
1591169400000|2020-06-03 07:30:00|7481.36|7481.36|7448.99|7448.99|7481.36|7481.36|7446.36|7446.36|0
1591169700000|2020-06-03 07:35:00|7446.36|7446.36|7464.03|7464.03|7464.54|7464.54|7438.04|7438.04|0
1591170000000|2020-06-03 07:40:00|7461.78|7461.78|7445.95|7445.95|7464.41|7464.41|7443.32|7443.32|0
1591170300000|2020-06-03 07:45:00|7443.32|7443.32|7459.94|7459.94|7465.22|7465.22|7440.68|7440.68|0
1591170600000|2020-06-03 07:50:00|7460.75|7460.75|7458.11|7458.11|7468.66|7468.66|7455.47|7455.47|0
1591170900000|2020-06-03 07:55:00|7458.51|7458.51|7461.78|7461.78|7464.41|7464.41|7451.23|7451.23|0
1591171200000|2020-06-03 08:00:00|7467.05|7467.05|7491.38|7491.38|7510.68|7510.68|7463.21|7463.21|0
1591171500000|2020-06-03 08:05:00|7488.74|7488.74|7475.56|7475.56|7488.74|7488.74|7475.56|7475.56|0
1591171800000|2020-06-03 08:10:00|7478.2|7478.2|7457.9|7457.9|7479.8|7479.8|7457.9|7457.9|0
1591172100000|2020-06-03 08:15:00|7455.26|7455.26|7463.18|7463.18|7463.18|7463.18|7449.99|7449.99|0
1591172400000|2020-06-03 08:20:00|7471.09|7471.09|7490.75|7490.75|7498.67|7498.67|7471.09|7471.09|0
1591172700000|2020-06-03 08:25:00|7493.39|7493.39|7490.35|7490.35|7496.03|7496.03|7488.12|7488.12|0
1591173000000|2020-06-03 08:30:00|7492.99|7492.99|7500.45|7500.45|7506.17|7506.17|7492.99|7492.99|0
1591173300000|2020-06-03 08:35:00|7501.8|7501.8|7494.73|7494.73|7501.8|7501.8|7486.81|7486.81|0
1591173600000|2020-06-03 08:40:00|7497.36|7497.36|7512.47|7512.47|7512.47|7512.47|7494.73|7494.73|0
1591173900000|2020-06-03 08:45:00|7513.27|7513.27|7514.28|7514.28|7519.55|7519.55|7511.87|7511.87|0
1591174200000|2020-06-03 08:50:00|7511.58|7511.58|7518.9|7518.9|7518.9|7518.9|7502.49|7502.49|0
1591174500000|2020-06-03 08:55:00|7521.53|7521.53|7540.57|7540.57|7540.57|7540.57|7521.53|7521.53|0
1591174800000|2020-06-03 09:00:00|7537.93|7537.93|7548.31|7548.31|7559.43|7559.43|7537.93|7537.93|0
1591175100000|2020-06-03 09:05:00|7543.03|7543.03|7509.55|7509.55|7547.68|7547.68|7509.55|7509.55|0
1591175400000|2020-06-03 09:10:00|7506.91|7506.91|7493.9|7493.9|7506.91|7506.91|7483.18|7483.18|0
1591175700000|2020-06-03 09:15:00|7496.54|7496.54|7496.54|7496.54|7507.09|7507.09|7493.9|7493.9|0
1591176000000|2020-06-03 09:20:00|7499.18|7499.18|7492.05|7492.05|7501.82|7501.82|7485.99|7485.99|0
1591176300000|2020-06-03 09:25:00|7489.41|7489.41|7503.05|7503.05|7503.05|7503.05|7488.96|7488.96|0
1591176600000|2020-06-03 09:30:00|7505.69|7505.69|7489.01|7489.01|7505.69|7505.69|7489.01|7489.01|0
1591176900000|2020-06-03 09:35:00|7483.74|7483.74|7465.68|7465.68|7483.74|7483.74|7463.04|7463.04|0
1591177200000|2020-06-03 09:40:00|7468.32|7468.32|7460.4|7460.4|7468.32|7468.32|7453.7|7453.7|0
1591177500000|2020-06-03 09:45:00|7463.04|7463.04|7444.58|7444.58|7463.04|7463.04|7441.94|7441.94|0
1591177800000|2020-06-03 09:50:00|7447.22|7447.22|7444.58|7444.58|7457.77|7457.77|7439.31|7439.31|0
1591178100000|2020-06-03 09:55:00|7447.22|7447.22|7445.93|7445.93|7447.22|7447.22|7434.03|7434.03|0
1591178400000|2020-06-03 10:00:00|7446.38|7446.38|7409.28|7409.28|7446.38|7446.38|7406.65|7406.65|0
1591178700000|2020-06-03 10:05:00|7406.65|7406.65|7407.68|7407.68|7410.31|7410.31|7402.4|7402.4|0
1591179000000|2020-06-03 10:10:00|7408.88|7408.88|7410.89|7410.89|7413.13|7413.13|7407.85|7407.85|0
1591179300000|2020-06-03 10:15:00|7413.53|7413.53|7400.02|7400.02|7413.53|7413.53|7400.02|7400.02|0
1591179600000|2020-06-03 10:20:00|7397.38|7397.38|7402.66|7402.66|7402.66|7402.66|7397.38|7397.38|0
1591179900000|2020-06-03 10:25:00|7400.02|7400.02|7423.08|7423.08|7423.31|7423.31|7400.02|7400.02|0
1591180200000|2020-06-03 10:30:00|7425.72|7425.72|7413.08|7413.08|7425.72|7425.72|7412.53|7412.53|0
1591180500000|2020-06-03 10:35:00|7407.8|7407.8|7404.76|7404.76|7417.95|7417.95|7402.13|7402.13|0
1591180800000|2020-06-03 10:40:00|7410.04|7410.04|7390.6|7390.6|7410.04|7410.04|7387.33|7387.33|0
1591181100000|2020-06-03 10:45:00|7391.8|7391.8|7398.28|7398.28|7400.92|7400.92|7390.37|7390.37|0
1591181400000|2020-06-03 10:50:00|7400.92|7400.92|7403.56|7403.56|7406.2|7406.2|7398.28|7398.28|0
1591181700000|2020-06-03 10:55:00|7414.11|7414.11|7417.78|7417.78|7435.21|7435.21|7414.11|7414.11|0
1591182000000|2020-06-03 11:00:00|7416.43|7416.43|7408.92|7408.92|7418.03|7418.03|7403.64|7403.64|0
1591182300000|2020-06-03 11:05:00|7409.32|7409.32|7419.03|7419.03|7419.03|7419.03|7409.32|7409.32|0
1591182600000|2020-06-03 11:10:00|7416.39|7416.39|7423.5|7423.5|7426.54|7426.54|7416.39|7416.39|0
1591182900000|2020-06-03 11:15:00|7420.86|7420.86|7414.42|7414.42|7420.86|7420.86|7406.5|7406.5|0
1591183200000|2020-06-03 11:20:00|7416.22|7416.22|7408.3|7408.3|7416.22|7416.22|7408.3|7408.3|0
1591183500000|2020-06-03 11:25:00|7407.5|7407.5|7398.79|7398.79|7410.14|7410.14|7398.79|7398.79|0
1591183800000|2020-06-03 11:30:00|7388.24|7388.24|7385.2|7385.2|7390.87|7390.87|7385.2|7385.2|0
1591184100000|2020-06-03 11:35:00|7382.56|7382.56|7372.85|7372.85|7383.4|7383.4|7372.85|7372.85|0
1591184400000|2020-06-03 11:40:00|7370.21|7370.21|7373.25|7373.25|7373.25|7373.25|7367.98|7367.98|0
1591184700000|2020-06-03 11:45:00|7367.98|7367.98|7367.14|7367.14|7372.41|7372.41|7365.34|7365.34|0
1591185000000|2020-06-03 11:50:00|7365.53|7365.53|7382.56|7382.56|7382.56|7382.56|7365.53|7365.53|0
1591185300000|2020-06-03 11:55:00|7382.96|7382.96|7372.05|7372.05|7385.6|7385.6|7372.05|7372.05|0
1591185600000|2020-06-03 12:00:00|7369.41|7369.41|7360.26|7360.26|7371.21|7371.21|7360.26|7360.26|0
1591185900000|2020-06-03 12:05:00|7359.45|7359.45|7356.41|7356.41|7359.45|7359.45|7353.78|7353.78|0
1591186200000|2020-06-03 12:10:00|7361.69|7361.69|7374.25|7374.25|7374.25|7374.25|7353.55|7353.55|0
1591186500000|2020-06-03 12:15:00|7376.88|7376.88|7382.16|7382.16|7397.98|7397.98|7376.88|7376.88|0
1591186800000|2020-06-03 12:20:00|7382.56|7382.56|7395.52|7395.52|7395.52|7395.52|7382.56|7382.56|0
1591187100000|2020-06-03 12:25:00|7403.43|7403.43|7396.15|7396.15|7411.75|7411.75|7394.31|7394.31|0
1591187400000|2020-06-03 12:30:00|7393.51|7393.51|7409.74|7409.74|7409.74|7409.74|7393.51|7393.51|0
1591187700000|2020-06-03 12:35:00|7407.1|7407.1|7411.17|7411.17|7411.17|7411.17|7403.26|7403.26|0
1591188000000|2020-06-03 12:40:00|7408.53|7408.53|7402.45|7402.45|7408.53|7408.53|7402.45|7402.45|0
1591188300000|2020-06-03 12:45:00|7399.82|7399.82|7396.78|7396.78|7399.82|7399.82|7391.9|7391.9|0
1591188600000|2020-06-03 12:50:00|7402.05|7402.05|7406.52|7406.52|7407.33|7407.33|7402.05|7402.05|0
1591188900000|2020-06-03 12:55:00|7409.16|7409.16|7405.27|7405.27|7415.81|7415.81|7405.27|7405.27|0
1591189200000|2020-06-03 13:00:00|7405.67|7405.67|7412.78|7412.78|7412.78|7412.78|7402.23|7402.23|0
1591189500000|2020-06-03 13:05:00|7411.43|7411.43|7406.3|7406.3|7411.43|7411.43|7404.95|7404.95|0
1591189800000|2020-06-03 13:10:00|7411.57|7411.57|7415.64|7415.64|7424.76|7424.76|7411.57|7411.57|0
1591190100000|2020-06-03 13:15:00|7418.28|7418.28|7423.55|7423.55|7423.55|7423.55|7418.28|7418.28|0
1591190400000|2020-06-03 13:20:00|7426.19|7426.19|7414.84|7414.84|7426.19|7426.19|7406.92|7406.92|0
1591190700000|2020-06-03 13:25:00|7417.47|7417.47|7414.39|7414.39|7422.75|7422.75|7409.56|7409.56|0
1591191000000|2020-06-03 13:30:00|7417.02|7417.02|7441.16|7441.16|7441.16|7441.16|7414.79|7414.79|0
1591191300000|2020-06-03 13:35:00|7443.8|7443.8|7434.28|7434.28|7443.8|7443.8|7427.22|7427.22|0
1591191600000|2020-06-03 13:40:00|7436.91|7436.91|7440.31|7440.31|7440.76|7440.76|7431.64|7431.64|0
1591191900000|2020-06-03 13:45:00|7437.67|7437.67|7421.77|7421.77|7437.67|7437.67|7421.77|7421.77|0
1591192200000|2020-06-03 13:50:00|7419.13|7419.13|7435.4|7435.4|7435.4|7435.4|7419.13|7419.13|0
1591192500000|2020-06-03 13:55:00|7438.04|7438.04|7427.76|7427.76|7439.74|7439.74|7426.56|7426.56|0
1591192800000|2020-06-03 14:00:00|7425.12|7425.12|7443.41|7443.41|7446.04|7446.04|7422.49|7422.49|0
1591193100000|2020-06-03 14:05:00|7443.81|7443.81|7447.12|7447.12|7447.12|7447.12|7440.42|7440.42|0
1591193400000|2020-06-03 14:10:00|7449.76|7449.76|7468.22|7468.22|7468.22|7468.22|7449.76|7449.76|0
1591193700000|2020-06-03 14:15:00|7467.42|7467.42|7468.4|7468.4|7473.22|7473.22|7463.57|7463.57|0
1591194000000|2020-06-03 14:20:00|7469.2|7469.2|7468|7468|7470.01|7470.01|7465.36|7465.36|0
1591194300000|2020-06-03 14:25:00|7468.4|7468.4|7472.69|7472.69|7474.93|7474.93|7466.56|7466.56|0
1591194600000|2020-06-03 14:30:00|7475.33|7475.33|7515.29|7515.29|7515.29|7515.29|7475.33|7475.33|0
1591194900000|2020-06-03 14:35:00|7517.93|7517.93|7527.57|7527.57|7531.11|7531.11|7517.93|7517.93|0
1591195200000|2020-06-03 14:40:00|7528.47|7528.47|7539.02|7539.02|7539.02|7539.02|7519.36|7519.36|0
1591195500000|2020-06-03 14:45:00|7546.93|7546.93|7557.97|7557.97|7560.12|7560.12|7544.3|7544.3|0
1591195800000|2020-06-03 14:50:00|7555.33|7555.33|7516.75|7516.75|7557.97|7557.97|7511.88|7511.88|0
1591196100000|2020-06-03 14:55:00|7514.12|7514.12|7502.28|7502.28|7522.03|7522.03|7499.64|7499.64|0
1591196400000|2020-06-03 15:00:00|7499.64|7499.64|7493.56|7493.56|7507.55|7507.55|7488.29|7488.29|0
1591196700000|2020-06-03 15:05:00|7496.2|7496.2|7515.06|7515.06|7517.7|7517.7|7493.97|7493.97|0
1591197000000|2020-06-03 15:10:00|7520.34|7520.34|7531.55|7531.55|7536.97|7536.97|7517.3|7517.3|0
1591197300000|2020-06-03 15:15:00|7528.91|7528.91|7503.87|7503.87|7533.28|7533.28|7498.6|7498.6|0
1591197600000|2020-06-03 15:20:00|7506.51|7506.51|7483.9|7483.9|7508.3|7508.3|7482.7|7482.7|0
1591197900000|2020-06-03 15:25:00|7489.18|7489.18|7515.15|7515.15|7520.87|7520.87|7482.55|7482.55|0
1591254900000|2020-06-04 07:15:00|7516.19|7516.19|7487.81|7487.81|7516.19|7516.19|7474.63|7474.63|0
1591255200000|2020-06-04 07:20:00|7474.63|7474.63|7459.38|7459.38|7485.75|7485.75|7459.38|7459.38|0
1591255500000|2020-06-04 07:25:00|7462.02|7462.02|7461.97|7461.97|7480.48|7480.48|7461.97|7461.97|0
1591255800000|2020-06-04 07:30:00|7467.24|7467.24|7461.97|7461.97|7469.88|7469.88|7448.78|7448.78|0
1591256100000|2020-06-04 07:35:00|7464.61|7464.61|7464.61|7464.61|7464.61|7464.61|7451.42|7451.42|0
1591256400000|2020-06-04 07:40:00|7456.69|7456.69|7439.85|7439.85|7456.69|7456.69|7438.23|7438.23|0
1591256700000|2020-06-04 07:45:00|7442.48|7442.48|7422.28|7422.28|7442.48|7442.48|7422.28|7422.28|0
1591257000000|2020-06-04 07:50:00|7419.87|7419.87|7433.53|7433.53|7438.8|7438.8|7418.04|7418.04|0
1591257300000|2020-06-04 07:55:00|7436.16|7436.16|7432.9|7432.9|7436.16|7436.16|7428.25|7428.25|0
1591257600000|2020-06-04 08:00:00|7427.62|7427.62|7430.26|7430.26|7430.26|7430.26|7417.08|7417.08|0
1591257900000|2020-06-04 08:05:00|7427.62|7427.62|7433.88|7433.88|7445.63|7445.63|7421.15|7421.15|0
1591258200000|2020-06-04 08:10:00|7428.6|7428.6|7419.61|7419.61|7428.6|7428.6|7414.97|7414.97|0
1591258500000|2020-06-04 08:15:00|7419.21|7419.21|7420.64|7420.64|7432|7432|7419.21|7419.21|0
1591258800000|2020-06-04 08:20:00|7423.28|7423.28|7440.57|7440.57|7441.92|7441.92|7423.28|7423.28|0
1591259100000|2020-06-04 08:25:00|7442.17|7442.17|7421.08|7421.08|7445.21|7445.21|7420.67|7420.67|0
1591259400000|2020-06-04 08:30:00|7415.8|7415.8|7421.3|7421.3|7426.35|7426.35|7415.8|7415.8|0
1591259700000|2020-06-04 08:35:00|7413.39|7413.39|7406.86|7406.86|7413.79|7413.79|7399.4|7399.4|0
1591260000000|2020-06-04 08:40:00|7409.5|7409.5|7417.41|7417.41|7417.41|7417.41|7404.23|7404.23|0
1591260300000|2020-06-04 08:45:00|7422.69|7422.69|7430.6|7430.6|7430.6|7430.6|7422.69|7422.69|0
1591260600000|2020-06-04 08:50:00|7431.8|7431.8|7420.05|7420.05|7439.72|7439.72|7419.25|7419.25|0
1591260900000|2020-06-04 08:55:00|7417.41|7417.41|7412.7|7412.7|7417.41|7417.41|7412.7|7412.7|0
1591261200000|2020-06-04 09:00:00|7410.07|7410.07|7406.63|7406.63|7410.07|7410.07|7403.99|7403.99|0
1591261500000|2020-06-04 09:05:00|7409.26|7409.26|7418.39|7418.39|7418.39|7418.39|7398.72|7398.72|0
1591261800000|2020-06-04 09:10:00|7415.76|7415.76|7418.17|7418.17|7430.07|7430.07|7413.12|7413.12|0
1591262100000|2020-06-04 09:15:00|7415.53|7415.53|7400.34|7400.34|7415.53|7415.53|7395.06|7395.06|0
1591262400000|2020-06-04 09:20:00|7402.97|7402.97|7393.45|7393.45|7402.97|7402.97|7393.45|7393.45|0
1591262700000|2020-06-04 09:25:00|7394.26|7394.26|7408.7|7408.7|7411.33|7411.33|7388.98|7388.98|0
1591263000000|2020-06-04 09:30:00|7406.06|7406.06|7419.25|7419.25|7419.25|7419.25|7395.51|7395.51|0
1591263300000|2020-06-04 09:35:00|7421.88|7421.88|7421.88|7421.88|7421.88|7421.88|7413.97|7413.97|0
1591263600000|2020-06-04 09:40:00|7419.25|7419.25|7403.02|7403.02|7419.25|7419.25|7403.02|7403.02|0
1591263900000|2020-06-04 09:45:00|7400.38|7400.38|7395.11|7395.11|7403.02|7403.02|7392.47|7392.47|0
1591264200000|2020-06-04 09:50:00|7392.47|7392.47|7394.31|7394.31|7400.38|7400.38|7392.47|7392.47|0
1591264500000|2020-06-04 09:55:00|7396.94|7396.94|7390.03|7390.03|7401.38|7401.38|7390.03|7390.03|0
1591264800000|2020-06-04 10:00:00|7387.39|7387.39|7392.66|7392.66|7397.94|7397.94|7374.2|7374.2|0
1591265100000|2020-06-04 10:05:00|7390.03|7390.03|7394|7394|7394|7394|7375.04|7375.04|0
1591265400000|2020-06-04 10:10:00|7391.36|7391.36|7388.73|7388.73|7396.64|7396.64|7388.73|7388.73|0
1591265700000|2020-06-04 10:15:00|7388.32|7388.32|7386.09|7386.09|7390.56|7390.56|7382.65|7382.65|0
1591266000000|2020-06-04 10:20:00|7394|7394|7394|7394|7401.91|7401.91|7394|7394|0
1591266300000|2020-06-04 10:25:00|7404.55|7404.55|7400.17|7400.17|7407.19|7407.19|7398.82|7398.82|0
1591266600000|2020-06-04 10:30:00|7394.9|7394.9|7392.26|7392.26|7394.9|7394.9|7381.71|7381.71|0
1591266900000|2020-06-04 10:35:00|7391.81|7391.81|7389.18|7389.18|7391.81|7391.81|7383.9|7383.9|0
1591267200000|2020-06-04 10:40:00|7386.54|7386.54|7390.35|7390.35|7390.35|7390.35|7386.54|7386.54|0
1591267500000|2020-06-04 10:45:00|7389.95|7389.95|7385.96|7385.96|7389.95|7389.95|7383.32|7383.32|0
1591267800000|2020-06-04 10:50:00|7383.32|7383.32|7382.92|7382.92|7383.32|7383.32|7377.24|7377.24|0
1591268100000|2020-06-04 10:55:00|7385.56|7385.56|7400.93|7400.93|7403.57|7403.57|7385.56|7385.56|0
1591268400000|2020-06-04 11:00:00|7411.48|7411.48|7395.25|7395.25|7411.48|7411.48|7392.62|7392.62|0
1591268700000|2020-06-04 11:05:00|7396.86|7396.86|7396.86|7396.86|7396.86|7396.86|7391.59|7391.59|0
1591269000000|2020-06-04 11:10:00|7399.5|7399.5|7398.69|7398.69|7401.73|7401.73|7396.86|7396.86|0
1591269300000|2020-06-04 11:15:00|7401.33|7401.33|7406.61|7406.61|7409.24|7409.24|7401.33|7401.33|0
1591269600000|2020-06-04 11:20:00|7405.8|7405.8|7406.61|7406.61|7411.88|7411.88|7403.57|7403.57|0
1591269900000|2020-06-04 11:25:00|7401.33|7401.33|7402.36|7402.36|7409.24|7409.24|7401.33|7401.33|0
1591270200000|2020-06-04 11:30:00|7401.96|7401.96|7401.96|7401.96|7404.6|7404.6|7401.96|7401.96|0
1591270500000|2020-06-04 11:35:00|7402.76|7402.76|7408.04|7408.04|7408.04|7408.04|7397.49|7397.49|0
1591270800000|2020-06-04 11:40:00|7410.68|7410.68|7411.22|7411.22|7416.9|7416.9|7410.27|7410.27|0
1591271100000|2020-06-04 11:45:00|7408.58|7408.58|7438.7|7438.7|7439.73|7439.73|7408.58|7408.58|0
1591271400000|2020-06-04 11:50:00|7441.34|7441.34|7488.36|7488.36|7488.36|7488.36|7441.34|7441.34|0
1591271700000|2020-06-04 11:55:00|7493.63|7493.63|7476.83|7476.83|7495.47|7495.47|7476.83|7476.83|0
1591272000000|2020-06-04 12:00:00|7476.43|7476.43|7448.9|7448.9|7476.43|7476.43|7448.9|7448.9|0
1591272300000|2020-06-04 12:05:00|7443.62|7443.62|7448.5|7448.5|7451.13|7451.13|7437.95|7437.95|0
1591272600000|2020-06-04 12:10:00|7443.22|7443.22|7431.07|7431.07|7443.62|7443.62|7424.59|7424.59|0
1591272900000|2020-06-04 12:15:00|7428.43|7428.43|7425.16|7425.16|7428.43|7428.43|7422.12|7422.12|0
1591273200000|2020-06-04 12:20:00|7422.53|7422.53|7428.6|7428.6|7428.6|7428.6|7422.53|7422.53|0
1591273500000|2020-06-04 12:25:00|7425.97|7425.97|7412.38|7412.38|7425.97|7425.97|7412.38|7412.38|0
1591273800000|2020-06-04 12:30:00|7411.98|7411.98|7395.75|7395.75|7414.61|7414.61|7385.2|7385.2|0
1591274100000|2020-06-04 12:35:00|7394.85|7394.85|7389.58|7389.58|7402.76|7402.76|7373.75|7373.75|0
1591274400000|2020-06-04 12:40:00|7386.94|7386.94|7375.19|7375.19|7392.21|7392.21|7367.27|7367.27|0
1591274700000|2020-06-04 12:45:00|7372.55|7372.55|7386.54|7386.54|7397.09|7397.09|7367.27|7367.27|0
1591275000000|2020-06-04 12:50:00|7389.18|7389.18|7388.77|7388.77|7397.09|7397.09|7375.59|7375.59|0
1591275300000|2020-06-04 12:55:00|7386.14|7386.14|7379.83|7379.83|7386.94|7386.94|7371.92|7371.92|0
1591275600000|2020-06-04 13:00:00|7382.47|7382.47|7373.32|7373.32|7384.27|7384.27|7370.68|7370.68|0
1591275900000|2020-06-04 13:05:00|7368.04|7368.04|7367.42|7367.42|7376.13|7376.13|7366.61|7366.61|0
1591276200000|2020-06-04 13:10:00|7370.05|7370.05|7380.6|7380.6|7380.6|7380.6|7369.65|7369.65|0
1591276500000|2020-06-04 13:15:00|7381.41|7381.41|7393.79|7393.79|7393.79|7393.79|7381.41|7381.41|0
1591276800000|2020-06-04 13:20:00|7396.43|7396.43|7412.65|7412.65|7413.05|7413.05|7396.43|7396.43|0
1591277100000|2020-06-04 13:25:00|7415.29|7415.29|7396.38|7396.38|7415.29|7415.29|7396.38|7396.38|0
1591277400000|2020-06-04 13:30:00|7396.78|7396.78|7385.03|7385.03|7396.78|7396.78|7382.39|7382.39|0
1591277700000|2020-06-04 13:35:00|7387.66|7387.66|7388.06|7388.06|7390.3|7390.3|7381.99|7381.99|0
1591278000000|2020-06-04 13:40:00|7382.79|7382.79|7382.84|7382.84|7398.66|7398.66|7381.99|7381.99|0
1591278300000|2020-06-04 13:45:00|7390.75|7390.75|7384.57|7384.57|7396.02|7396.02|7379.3|7379.3|0
1591278600000|2020-06-04 13:50:00|7381.94|7381.94|7399.19|7399.19|7399.19|7399.19|7372.82|7372.82|0
1591278900000|2020-06-04 13:55:00|7398.79|7398.79|7388.24|7388.24|7398.79|7398.79|7388.24|7388.24|0
1591279200000|2020-06-04 14:00:00|7380.33|7380.33|7381.76|7381.76|7398.79|7398.79|7380.33|7380.33|0
1591279500000|2020-06-04 14:05:00|7384.4|7384.4|7384|7384|7397.18|7397.18|7379.13|7379.13|0
1591279800000|2020-06-04 14:10:00|7381.36|7381.36|7360.26|7360.26|7381.36|7381.36|7360.26|7360.26|0
1591280100000|2020-06-04 14:15:00|7360.66|7360.66|7366.34|7366.34|7372.02|7372.02|7355.79|7355.79|0
1591280400000|2020-06-04 14:20:00|7363.7|7363.7|7361.97|7361.97|7363.7|7363.7|7350.52|7350.52|0
1591280700000|2020-06-04 14:25:00|7364.6|7364.6|7366.34|7366.34|7369.88|7369.88|7361.07|7361.07|0
1591281000000|2020-06-04 14:30:00|7363.7|7363.7|7357.85|7357.85|7369.78|7369.78|7357.85|7357.85|0
1591281300000|2020-06-04 14:35:00|7360.49|7360.49|7361.42|7361.42|7364.96|7364.96|7357.05|7357.05|0
1591281600000|2020-06-04 14:40:00|7358.78|7358.78|7344.79|7344.79|7361.42|7361.42|7342.56|7342.56|0
1591281900000|2020-06-04 14:45:00|7347.43|7347.43|7355.12|7355.12|7357.98|7357.98|7347.43|7347.43|0
1591282200000|2020-06-04 14:50:00|7354.67|7354.67|7350.82|7350.82|7354.67|7354.67|7346.75|7346.75|0
1591282500000|2020-06-04 14:55:00|7350.42|7350.42|7335|7335|7350.42|7350.42|7332.36|7332.36|0
1591282800000|2020-06-04 15:00:00|7332.36|7332.36|7335|7335|7339.87|7339.87|7331.56|7331.56|0
1591283100000|2020-06-04 15:05:00|7332.36|7332.36|7309.56|7309.56|7332.36|7332.36|7306.88|7306.88|0
1591283400000|2020-06-04 15:10:00|7312.2|7312.2|7312.2|7312.2|7315.24|7315.24|7309.56|7309.56|0
1591283700000|2020-06-04 15:15:00|7312.65|7312.65|7300.27|7300.27|7312.65|7312.65|7296.37|7296.37|0
1591284000000|2020-06-04 15:20:00|7297.63|7297.63|7308.63|7308.63|7311.26|7311.26|7297.63|7297.63|0
1591284300000|2020-06-04 15:25:00|7305.99|7305.99|7325.81|7325.81|7331.09|7331.09|7299.09|7299.09|0
1591341300000|2020-06-05 07:15:00|7360.8|7360.8|7373.99|7373.99|7376.62|7376.62|7360.8|7360.8|0
1591341600000|2020-06-05 07:20:00|7381.9|7381.9|7376.62|7376.62|7387.17|7387.17|7371.35|7371.35|0
1591341900000|2020-06-05 07:25:00|7379.26|7379.26|7373.99|7373.99|7381.9|7381.9|7371.35|7371.35|0
1591342200000|2020-06-05 07:30:00|7371.35|7371.35|7371.35|7371.35|7376.62|7376.62|7350.25|7350.25|0
1591342500000|2020-06-05 07:35:00|7368.71|7368.71|7371.35|7371.35|7373.99|7373.99|7363.44|7363.44|0
1591342800000|2020-06-05 07:40:00|7373.99|7373.99|7376.62|7376.62|7376.62|7376.62|7366.08|7366.08|0
1591343100000|2020-06-05 07:45:00|7363.44|7363.44|7339.7|7339.7|7363.44|7363.44|7339.7|7339.7|0
1591343400000|2020-06-05 07:50:00|7334.43|7334.43|7331.34|7331.34|7334.43|7334.43|7318.61|7318.61|0
1591343700000|2020-06-05 07:55:00|7333.98|7333.98|7332.32|7332.32|7339.25|7339.25|7328.7|7328.7|0
1591344000000|2020-06-05 08:00:00|7333.12|7333.12|7357.08|7357.08|7367.63|7367.63|7333.12|7333.12|0
1591344300000|2020-06-05 08:05:00|7349.17|7349.17|7341.89|7341.89|7351.81|7351.81|7341.89|7341.89|0
1591344600000|2020-06-05 08:10:00|7340.54|7340.54|7343.58|7343.58|7343.58|7343.58|7339.33|7339.33|0
1591344900000|2020-06-05 08:15:00|7344.93|7344.93|7334.86|7334.86|7344.93|7344.93|7334.86|7334.86|0
1591345200000|2020-06-05 08:20:00|7334.46|7334.46|7311.13|7311.13|7338.7|7338.7|7311.13|7311.13|0
1591345500000|2020-06-05 08:25:00|7313.76|7313.76|7308.44|7308.44|7313.76|7313.76|7303.17|7303.17|0
1591345800000|2020-06-05 08:30:00|7313.72|7313.72|7317.78|7317.78|7318.99|7318.99|7313.72|7313.72|0
1591346100000|2020-06-05 08:35:00|7323.06|7323.06|7326.9|7326.9|7330.97|7330.97|7317.78|7317.78|0
1591346400000|2020-06-05 08:40:00|7326.1|7326.1|7328.99|7328.99|7331.63|7331.63|7324.35|7324.35|0
1591346700000|2020-06-05 08:45:00|7328.54|7328.54|7320.36|7320.36|7328.54|7328.54|7317.95|7317.95|0
1591347000000|2020-06-05 08:50:00|7322.99|7322.99|7314.68|7314.68|7323.8|7323.8|7306.77|7306.77|0
1591347300000|2020-06-05 08:55:00|7317.32|7317.32|7330.5|7330.5|7331.71|7331.71|7317.32|7317.32|0
1591347600000|2020-06-05 09:00:00|7327.87|7327.87|7333.14|7333.14|7333.14|7333.14|7327.87|7327.87|0
1591347900000|2020-06-05 09:05:00|7330.5|7330.5|7326.03|7326.03|7330.5|7330.5|7325.23|7325.23|0
1591348200000|2020-06-05 09:10:00|7326.43|7326.43|7325.23|7325.23|7329.07|7329.07|7325.23|7325.23|0
1591348500000|2020-06-05 09:15:00|7327.87|7327.87|7331.71|7331.71|7333.14|7333.14|7327.87|7327.87|0
1591348800000|2020-06-05 09:20:00|7329.07|7329.07|7325.23|7325.23|7331.71|7331.71|7325.23|7325.23|0
1591349100000|2020-06-05 09:25:00|7322.59|7322.59|7309.36|7309.36|7322.59|7322.59|7309.36|7309.36|0
1591349400000|2020-06-05 09:30:00|7306.72|7306.72|7314.63|7314.63|7314.63|7314.63|7301.45|7301.45|0
1591349700000|2020-06-05 09:35:00|7314.23|7314.23|7316.87|7316.87|7316.87|7316.87|7314.23|7314.23|0
1591350000000|2020-06-05 09:40:00|7314.23|7314.23|7316.64|7316.64|7317.44|7317.44|7311.37|7311.37|0
1591350300000|2020-06-05 09:45:00|7316.24|7316.24|7316.24|7316.24|7316.24|7316.24|7316.24|7316.24|0
1591350600000|2020-06-05 09:50:00|7313.6|7313.6|7314.81|7314.81|7316.64|7316.64|7310.96|7310.96|0
1591350900000|2020-06-05 09:55:00|7314|7314|7318.72|7318.72|7319.34|7319.34|7310.4|7310.4|0
1591351200000|2020-06-05 10:00:00|7318.31|7318.31|7299.85|7299.85|7318.31|7318.31|7299.85|7299.85|0
1591351500000|2020-06-05 10:05:00|7297.22|7297.22|7287.47|7287.47|7298.02|7298.02|7287.47|7287.47|0
1591351800000|2020-06-05 10:10:00|7287.87|7287.87|7287.87|7287.87|7290.51|7290.51|7282.6|7282.6|0
1591352100000|2020-06-05 10:15:00|7290.51|7290.51|7289.71|7289.71|7292.34|7292.34|7287.07|7287.07|0
1591352400000|2020-06-05 10:20:00|7292.34|7292.34|7301.46|7301.46|7301.46|7301.46|7289.71|7289.71|0
1591352700000|2020-06-05 10:25:00|7304.1|7304.1|7308.75|7308.75|7312.81|7312.81|7304.1|7304.1|0
1591353000000|2020-06-05 10:30:00|7311.38|7311.38|7325.37|7325.37|7325.37|7325.37|7311.38|7311.38|0
1591353300000|2020-06-05 10:35:00|7322.73|7322.73|7324.97|7324.97|7325.37|7325.37|7319.7|7319.7|0
1591353600000|2020-06-05 10:40:00|7327.61|7327.61|7339.02|7339.02|7341.66|7341.66|7327.61|7327.61|0
1591353900000|2020-06-05 10:45:00|7336.39|7336.39|7337.59|7337.59|7342.87|7342.87|7334.95|7334.95|0
1591354200000|2020-06-05 10:50:00|7340.23|7340.23|7342.46|7342.46|7342.46|7342.46|7336.39|7336.39|0
1591354500000|2020-06-05 10:55:00|7345.1|7345.1|7340.45|7340.45|7347.74|7347.74|7338.62|7338.62|0
1591354800000|2020-06-05 11:00:00|7340.9|7340.9|7353.34|7353.34|7358.61|7358.61|7337.06|7337.06|0
1591355100000|2020-06-05 11:05:00|7354.54|7354.54|7354.54|7354.54|7357.18|7357.18|7346.63|7346.63|0
1591355400000|2020-06-05 11:10:00|7357.18|7357.18|7346.86|7346.86|7365.09|7365.09|7346.86|7346.86|0
1591355700000|2020-06-05 11:15:00|7349.49|7349.49|7342.42|7342.42|7349.49|7349.49|7340.01|7340.01|0
1591356000000|2020-06-05 11:20:00|7339.78|7339.78|7345|7345|7346.26|7346.26|7339.78|7339.78|0
1591356300000|2020-06-05 11:25:00|7342.36|7342.36|7340.53|7340.53|7348.44|7348.44|7340.53|7340.53|0
1591356600000|2020-06-05 11:30:00|7340.13|7340.13|7344.47|7344.47|7349.74|7349.74|7337.49|7337.49|0
1591356900000|2020-06-05 11:35:00|7343.67|7343.67|7344.07|7344.07|7344.07|7344.07|7343.67|7343.67|0
1591357200000|2020-06-05 11:40:00|7341.43|7341.43|7344.07|7344.07|7347.51|7347.51|7338.79|7338.79|0
1591357500000|2020-06-05 11:45:00|7346.71|7346.71|7342.87|7342.87|7348.95|7348.95|7340.23|7340.23|0
1591357800000|2020-06-05 11:50:00|7342.47|7342.47|7344.29|7344.29|7347.74|7347.74|7341.66|7341.66|0
1591358100000|2020-06-05 11:55:00|7344.7|7344.7|7340.63|7340.63|7347.33|7347.33|7338.39|7338.39|0
1591358400000|2020-06-05 12:00:00|7343.26|7343.26|7340.22|7340.22|7345.9|7345.9|7340.22|7340.22|0
1591358700000|2020-06-05 12:05:00|7342.86|7342.86|7339.64|7339.64|7342.86|7342.86|7339.64|7339.64|0
1591359000000|2020-06-05 12:10:00|7338.84|7338.84|7336.39|7336.39|7339.83|7339.83|7336.39|7336.39|0
1591359300000|2020-06-05 12:15:00|7333.75|7333.75|7317.93|7317.93|7333.75|7333.75|7317.93|7317.93|0
1591359600000|2020-06-05 12:20:00|7320.57|7320.57|7331.11|7331.11|7331.11|7331.11|7320.57|7320.57|0
1591359900000|2020-06-05 12:25:00|7328.48|7328.48|7331.92|7331.92|7335.36|7335.36|7328.48|7328.48|0
1591360200000|2020-06-05 12:30:00|7329.28|7329.28|7350.55|7350.55|7350.55|7350.55|7329.28|7329.28|0
1591360500000|2020-06-05 12:35:00|7353.19|7353.19|7350.14|7350.14|7353.19|7353.19|7338.87|7338.87|0
1591360800000|2020-06-05 12:40:00|7352.55|7352.55|7345.84|7345.84|7352.55|7352.55|7345.84|7345.84|0
1591361100000|2020-06-05 12:45:00|7348.48|7348.48|7354.56|7354.56|7354.56|7354.56|7344.64|7344.64|0
1591361400000|2020-06-05 12:50:00|7351.92|7351.92|7354.56|7354.56|7359.61|7359.61|7349.28|7349.28|0
1591361700000|2020-06-05 12:55:00|7359.83|7359.83|7348.88|7348.88|7360.23|7360.23|7346.24|7346.24|0
1591362000000|2020-06-05 13:00:00|7351.52|7351.52|7360.23|7360.23|7363.67|7363.67|7349.28|7349.28|0
1591362300000|2020-06-05 13:05:00|7357.6|7357.6|7351.52|7351.52|7365.51|7365.51|7351.52|7351.52|0
1591362600000|2020-06-05 13:10:00|7354.16|7354.16|7354.56|7354.56|7354.56|7354.56|7344.81|7344.81|0
1591362900000|2020-06-05 13:15:00|7355.76|7355.76|7368.63|7368.63|7371.27|7371.27|7354.64|7354.64|0
1591363200000|2020-06-05 13:20:00|7365.99|7365.99|7379.41|7379.41|7382.04|7382.04|7363.98|7363.98|0
1591363500000|2020-06-05 13:25:00|7382.04|7382.04|7386.69|7386.69|7390.13|7390.13|7382.04|7382.04|0
1591363800000|2020-06-05 13:30:00|7384.05|7384.05|7386.29|7386.29|7388.92|7388.92|7367.42|7367.42|0
1591364100000|2020-06-05 13:35:00|7386.47|7386.47|7386.07|7386.07|7391.34|7391.34|7383.83|7383.83|0
1591364400000|2020-06-05 13:40:00|7383.43|7383.43|7389.46|7389.46|7389.46|7389.46|7383.43|7383.43|0
1591364700000|2020-06-05 13:45:00|7386.83|7386.83|7379.54|7379.54|7386.83|7386.83|7378.92|7378.92|0
1591365000000|2020-06-05 13:50:00|7384.82|7384.82|7403.68|7403.68|7403.68|7403.68|7384.82|7384.82|0
1591365300000|2020-06-05 13:55:00|7404.08|7404.08|7381.38|7381.38|7404.08|7404.08|7381.38|7381.38|0
1591365600000|2020-06-05 14:00:00|7381.78|7381.78|7379.72|7379.72|7385|7385|7374.27|7374.27|0
1591365900000|2020-06-05 14:05:00|7382.36|7382.36|7377.85|7377.85|7383.3|7383.3|7377.85|7377.85|0
1591366200000|2020-06-05 14:10:00|7380.49|7380.49|7397.75|7397.75|7397.75|7397.75|7380.49|7380.49|0
1591366500000|2020-06-05 14:15:00|7395.11|7395.11|7410.48|7410.48|7413.92|7413.92|7389.83|7389.83|0
1591366800000|2020-06-05 14:20:00|7413.12|7413.12|7414.32|7414.32|7419.6|7419.6|7407.84|7407.84|0
1591367100000|2020-06-05 14:25:00|7416.96|7416.96|7402.97|7402.97|7416.96|7416.96|7402.57|7402.57|0
1591367400000|2020-06-05 14:30:00|7397.69|7397.69|7394.06|7394.06|7402.97|7402.97|7388.79|7388.79|0
1591367700000|2020-06-05 14:35:00|7388.79|7388.79|7398.79|7398.79|7398.79|7398.79|7388.79|7388.79|0
1591368000000|2020-06-05 14:40:00|7396.16|7396.16|7388.07|7388.07|7396.16|7396.16|7388.07|7388.07|0
1591368300000|2020-06-05 14:45:00|7390.7|7390.7|7395.63|7395.63|7398.27|7398.27|7388.07|7388.07|0
1591368600000|2020-06-05 14:50:00|7395.23|7395.23|7404.12|7404.12|7404.93|7404.93|7394.6|7394.6|0
1591368900000|2020-06-05 14:55:00|7403.72|7403.72|7400.42|7400.42|7405.56|7405.56|7400.28|7400.28|0
1591369200000|2020-06-05 15:00:00|7397.78|7397.78|7421.29|7421.29|7421.29|7421.29|7397.78|7397.78|0
1591369500000|2020-06-05 15:05:00|7420.89|7420.89|7417.67|7417.67|7420.89|7420.89|7411.6|7411.6|0
1591369800000|2020-06-05 15:10:00|7418.08|7418.08|7434.09|7434.09|7434.09|7434.09|7418.08|7418.08|0
1591370100000|2020-06-05 15:15:00|7431.45|7431.45|7431.06|7431.06|7436.74|7436.74|7431.05|7431.05|0
1591370400000|2020-06-05 15:20:00|7431.87|7431.87|7436.19|7436.19|7440.18|7440.18|7431.87|7431.87|0
1591370700000|2020-06-05 15:25:00|7433.56|7433.56|7442.99|7442.99|7447.37|7447.37|7424.86|7424.86|0
1591600500000|2020-06-08 07:15:00|7403.39|7403.39|7425.98|7425.98|7425.98|7425.98|7394.28|7394.28|0
1591600800000|2020-06-08 07:20:00|7423.34|7423.34|7442.32|7442.32|7442.32|7442.32|7423.33|7423.33|0
1591601100000|2020-06-08 07:25:00|7439.68|7439.68|7433.43|7433.43|7444.95|7444.95|7430.8|7430.8|0
1591601400000|2020-06-08 07:30:00|7436.07|7436.07|7447.25|7447.25|7457.17|7457.17|7436.07|7436.07|0
1591601700000|2020-06-08 07:35:00|7455.16|7455.16|7473.22|7473.22|7473.22|7473.22|7455.16|7455.16|0
1591602000000|2020-06-08 07:40:00|7470.58|7470.58|7475.68|7475.68|7478.89|7478.89|7462.67|7462.67|0
1591602300000|2020-06-08 07:45:00|7480.95|7480.95|7474.05|7474.05|7488.87|7488.87|7458.53|7458.53|0
1591602600000|2020-06-08 07:50:00|7471.23|7471.23|7473.87|7473.87|7479.15|7479.15|7465.96|7465.96|0
1591602900000|2020-06-08 07:55:00|7474.68|7474.68|7448.32|7448.32|7474.68|7474.68|7448.32|7448.32|0
1591603200000|2020-06-08 08:00:00|7447.91|7447.91|7464.27|7464.27|7464.27|7464.27|7447.91|7447.91|0
1591603500000|2020-06-08 08:05:00|7461.64|7461.64|7479.69|7479.69|7479.69|7479.69|7461.64|7461.64|0
1591603800000|2020-06-08 08:10:00|7482.33|7482.33|7484.97|7484.97|7490.24|7490.24|7482.33|7482.33|0
1591604100000|2020-06-08 08:15:00|7484.16|7484.16|7493.96|7493.96|7495.52|7495.52|7484.16|7484.16|0
1591604400000|2020-06-08 08:20:00|7495.57|7495.57|7511.79|7511.79|7511.79|7511.79|7495.57|7495.57|0
1591604700000|2020-06-08 08:25:00|7506.52|7506.52|7498.61|7498.61|7509.16|7509.16|7498.61|7498.61|0
1591605000000|2020-06-08 08:30:00|7495.97|7495.97|7500.93|7500.93|7501.65|7501.65|7495.97|7495.97|0
1591605300000|2020-06-08 08:35:00|7503.56|7503.56|7499.32|7499.32|7506.2|7506.2|7495.48|7495.48|0
1591605600000|2020-06-08 08:40:00|7501.96|7501.96|7480.28|7480.28|7507.23|7507.23|7480.28|7480.28|0
1591605900000|2020-06-08 08:45:00|7479.07|7479.07|7469.58|7469.58|7479.07|7479.07|7467.93|7467.93|0
1591606200000|2020-06-08 08:50:00|7470.67|7470.67|7457.08|7457.08|7471.07|7471.07|7457.08|7457.08|0
1591606500000|2020-06-08 08:55:00|7455.87|7455.87|7454.62|7454.62|7461.15|7461.15|7450.6|7450.6|0
1591606800000|2020-06-08 09:00:00|7453.72|7453.72|7447.41|7447.41|7460.6|7460.6|7447.41|7447.41|0
1591607100000|2020-06-08 09:05:00|7444.77|7444.77|7422.87|7422.87|7444.77|7444.77|7422.87|7422.87|0
1591607400000|2020-06-08 09:10:00|7417.6|7417.6|7421.13|7421.13|7422.87|7422.87|7417.6|7417.6|0
1591607700000|2020-06-08 09:15:00|7423.76|7423.76|7414.77|7414.77|7423.76|7423.76|7414.77|7414.77|0
1591608000000|2020-06-08 09:20:00|7412.14|7412.14|7391.16|7391.16|7414.77|7414.77|7391.16|7391.16|0
1591608300000|2020-06-08 09:25:00|7390.36|7390.36|7387.38|7387.38|7390.36|7390.36|7378.2|7378.2|0
1591608600000|2020-06-08 09:30:00|7397.92|7397.92|7414.33|7414.33|7414.33|7414.33|7397.92|7397.92|0
1591608900000|2020-06-08 09:35:00|7414.73|7414.73|7421.09|7421.09|7421.09|7421.09|7414.73|7414.73|0
1591609200000|2020-06-08 09:40:00|7418.45|7418.45|7402.36|7402.36|7418.45|7418.45|7402.18|7402.18|0
1591609500000|2020-06-08 09:45:00|7404.99|7404.99|7408.84|7408.84|7408.84|7408.84|7402.76|7402.76|0
1591609800000|2020-06-08 09:50:00|7408.03|7408.03|7405.48|7405.48|7408.03|7408.03|7400.75|7400.75|0
1591610100000|2020-06-08 09:55:00|7406.29|7406.29|7414.34|7414.34|7416.17|7416.17|7405.62|7405.62|0
1591610400000|2020-06-08 10:00:00|7414.74|7414.74|7404.07|7404.07|7420.01|7420.01|7402.99|7402.99|0
1591610700000|2020-06-08 10:05:00|7403.26|7403.26|7400.44|7400.44|7403.26|7403.26|7396.6|7396.6|0
1591611000000|2020-06-08 10:10:00|7403.08|7403.08|7398.79|7398.79|7408.08|7408.08|7397.75|7397.75|0
1591611300000|2020-06-08 10:15:00|7397.99|7397.99|7406.88|7406.88|7406.88|7406.88|7395.35|7395.35|0
1591611600000|2020-06-08 10:20:00|7409.69|7409.69|7405.86|7405.86|7409.69|7409.69|7401.78|7401.78|0
1591611900000|2020-06-08 10:25:00|7403.22|7403.22|7395.31|7395.31|7403.22|7403.22|7395.31|7395.31|0
1591612200000|2020-06-08 10:30:00|7394.51|7394.51|7398.58|7398.58|7399.78|7399.78|7394.51|7394.51|0
1591612500000|2020-06-08 10:35:00|7395.94|7395.94|7404.4|7404.4|7404.4|7404.4|7394.11|7394.11|0
1591612800000|2020-06-08 10:40:00|7401.76|7401.76|7403.91|7403.91|7404.4|7404.4|7400.56|7400.56|0
1591613100000|2020-06-08 10:45:00|7401.28|7401.28|7392.3|7392.3|7401.28|7401.28|7392.3|7392.3|0
1591613400000|2020-06-08 10:50:00|7391.9|7391.9|7391.47|7391.47|7399.15|7399.15|7390.21|7390.21|0
1591613700000|2020-06-08 10:55:00|7390.67|7390.67|7384.21|7384.21|7395.94|7395.94|7381.57|7381.57|0
1591614000000|2020-06-08 11:00:00|7392.12|7392.12|7408.29|7408.29|7408.29|7408.29|7384.21|7384.21|0
1591614300000|2020-06-08 11:05:00|7405.65|7405.65|7399.17|7399.17|7408.29|7408.29|7394.12|7394.12|0
1591614600000|2020-06-08 11:10:00|7401.81|7401.81|7389.15|7389.15|7404.45|7404.45|7389.15|7389.15|0
1591614900000|2020-06-08 11:15:00|7388.75|7388.75|7399.29|7399.29|7403.14|7403.14|7387.94|7387.94|0
1591615200000|2020-06-08 11:20:00|7396.66|7396.66|7400.1|7400.1|7402.73|7402.73|7389.55|7389.55|0
1591615500000|2020-06-08 11:25:00|7399.7|7399.7|7399.99|7399.99|7402.63|7402.63|7395.85|7395.85|0
1591615800000|2020-06-08 11:30:00|7402.63|7402.63|7401.02|7401.02|7407.9|7407.9|7401.02|7401.02|0
1591616100000|2020-06-08 11:35:00|7401.42|7401.42|7404.89|7404.89|7409.33|7409.33|7401.02|7401.02|0
1591616400000|2020-06-08 11:40:00|7405.07|7405.07|7420.14|7420.14|7423.18|7423.18|7405.07|7405.07|0
1591616700000|2020-06-08 11:45:00|7420.54|7420.54|7421.57|7421.57|7427.25|7427.25|7419.34|7419.34|0
1591617000000|2020-06-08 11:50:00|7420.77|7420.77|7436.59|7436.59|7436.59|7436.59|7420.77|7420.77|0
1591617300000|2020-06-08 11:55:00|7433.95|7433.95|7440.43|7440.43|7448.35|7448.35|7433.95|7433.95|0
1591617600000|2020-06-08 12:00:00|7440.03|7440.03|7429.84|7429.84|7440.03|7440.03|7421.93|7421.93|0
1591617900000|2020-06-08 12:05:00|7428.76|7428.76|7441.33|7441.33|7443.96|7443.96|7425.5|7425.5|0
1591618200000|2020-06-08 12:10:00|7446.6|7446.6|7440.92|7440.92|7451.87|7451.87|7440.92|7440.92|0
1591618500000|2020-06-08 12:15:00|7443.56|7443.56|7469.88|7469.88|7469.88|7469.88|7442.3|7442.3|0
1591618800000|2020-06-08 12:20:00|7475.15|7475.15|7477.26|7477.26|7493.93|7493.93|7475.15|7475.15|0
1591619100000|2020-06-08 12:25:00|7476.86|7476.86|7484.14|7484.14|7484.14|7484.14|7474|7474|0
1591619400000|2020-06-08 12:30:00|7483.74|7483.74|7497.33|7497.33|7497.33|7497.33|7483.74|7483.74|0
1591619700000|2020-06-08 12:35:00|7499.97|7499.97|7493.67|7493.67|7507.88|7507.88|7488.39|7488.39|0
1591620000000|2020-06-08 12:40:00|7491.03|7491.03|7505.42|7505.42|7505.42|7505.42|7474.4|7474.4|0
1591620300000|2020-06-08 12:45:00|7502.78|7502.78|7526.8|7526.8|7527.2|7527.2|7497.51|7497.51|0
1591620600000|2020-06-08 12:50:00|7529.43|7529.43|7533.5|7533.5|7543.42|7543.42|7529.43|7529.43|0
1591620900000|2020-06-08 12:55:00|7536.14|7536.14|7545.43|7545.43|7548.7|7548.7|7536.14|7536.14|0
1591621200000|2020-06-08 13:00:00|7542.8|7542.8|7546.12|7546.12|7561.26|7561.26|7540.16|7540.16|0
1591621500000|2020-06-08 13:05:00|7548.76|7548.76|7548.62|7548.62|7548.76|7548.76|7540.31|7540.31|0
1591621800000|2020-06-08 13:10:00|7549.02|7549.02|7533.76|7533.76|7549.02|7549.02|7533.76|7533.76|0
1591622100000|2020-06-08 13:15:00|7536.4|7536.4|7548.15|7548.15|7548.55|7548.55|7528.49|7528.49|0
1591622400000|2020-06-08 13:20:00|7547.75|7547.75|7548.55|7548.55|7553.83|7553.83|7545.11|7545.11|0
1591622700000|2020-06-08 13:25:00|7545.92|7545.92|7539.44|7539.44|7545.92|7545.92|7536.8|7536.8|0
1591623000000|2020-06-08 13:30:00|7539.84|7539.84|7566.71|7566.71|7567.92|7567.92|7537.2|7537.2|0
1591623300000|2020-06-08 13:35:00|7569.35|7569.35|7567.2|7567.2|7572.79|7572.79|7560.11|7560.11|0
1591623600000|2020-06-08 13:40:00|7564.56|7564.56|7556.14|7556.14|7564.56|7564.56|7542.44|7542.44|0
1591623900000|2020-06-08 13:45:00|7551.64|7551.64|7546.32|7546.32|7562.18|7562.18|7546.32|7546.32|0
1591624200000|2020-06-08 13:50:00|7541.05|7541.05|7533.13|7533.13|7541.05|7541.05|7531.03|7531.03|0
1591624500000|2020-06-08 13:55:00|7534.21|7534.21|7524.86|7524.86|7540.69|7540.69|7524.86|7524.86|0
1591624800000|2020-06-08 14:00:00|7527.5|7527.5|7537.51|7537.51|7537.51|7537.51|7524.86|7524.86|0
1591625100000|2020-06-08 14:05:00|7540.14|7540.14|7543.86|7543.86|7543.86|7543.86|7540.14|7540.14|0
1591625400000|2020-06-08 14:10:00|7544.67|7544.67|7546.1|7546.1|7546.5|7546.5|7540.82|7540.82|0
1591625700000|2020-06-08 14:15:00|7545.7|7545.7|7512.84|7512.84|7545.7|7545.7|7512.84|7512.84|0
1591626000000|2020-06-08 14:20:00|7510.21|7510.21|7516.51|7516.51|7516.51|7516.51|7502.29|7502.29|0
1591626300000|2020-06-08 14:25:00|7519.15|7519.15|7511.78|7511.78|7526.34|7526.34|7507.71|7507.71|0
1591626600000|2020-06-08 14:30:00|7511.38|7511.38|7488.05|7488.05|7515.62|7515.62|7487.24|7487.24|0
1591626900000|2020-06-08 14:35:00|7488.45|7488.45|7483.58|7483.58|7496.36|7496.36|7482.77|7482.77|0
1591627200000|2020-06-08 14:40:00|7486.21|7486.21|7501.68|7501.68|7504.31|7504.31|7486.21|7486.21|0
1591627500000|2020-06-08 14:45:00|7502.48|7502.48|7492.96|7492.96|7502.48|7502.48|7489.29|7489.29|0
1591627800000|2020-06-08 14:50:00|7495.6|7495.6|7489.92|7489.92|7509.19|7509.19|7489.92|7489.92|0
1591628100000|2020-06-08 14:55:00|7487.28|7487.28|7493.94|7493.94|7493.94|7493.94|7484.25|7484.25|0
1591628400000|2020-06-08 15:00:00|7491.3|7491.3|7488.08|7488.08|7493.63|7493.63|7480.57|7480.57|0
1591628700000|2020-06-08 15:05:00|7490.72|7490.72|7489.65|7489.65|7498.23|7498.23|7489.42|7489.42|0
1591629000000|2020-06-08 15:10:00|7490.46|7490.46|7491.65|7491.65|7491.83|7491.83|7480.88|7480.88|0
1591629300000|2020-06-08 15:15:00|7492.01|7492.01|7510.88|7510.88|7512.48|7512.48|7492.01|7492.01|0
1591629600000|2020-06-08 15:20:00|7511.78|7511.78|7508.16|7508.16|7511.78|7511.78|7502.48|7502.48|0
1591629900000|2020-06-08 15:25:00|7510.79|7510.79|7515.85|7515.85|7520.1|7520.1|7506.75|7506.75|0
1591686900000|2020-06-09 07:15:00|7478.99|7478.99|7462.99|7462.99|7489.54|7489.54|7462.99|7462.99|0
1591687200000|2020-06-09 07:20:00|7452.44|7452.44|7460.36|7460.36|7460.36|7460.36|7447.17|7447.17|0
1591687500000|2020-06-09 07:25:00|7457.72|7457.72|7457.95|7457.95|7460.36|7460.36|7444.53|7444.53|0
1591687800000|2020-06-09 07:30:00|7450.03|7450.03|7408.44|7408.44|7450.03|7450.03|7405.8|7405.8|0
1591688100000|2020-06-09 07:35:00|7413.72|7413.72|7346.15|7346.15|7413.72|7413.72|7343.51|7343.51|0
1591688400000|2020-06-09 07:40:00|7340.87|7340.87|7327.66|7327.66|7346.15|7346.15|7323.38|7323.38|0
1591688700000|2020-06-09 07:45:00|7325.02|7325.02|7308.63|7308.63|7325.02|7325.02|7306|7306|0
1591689000000|2020-06-09 07:50:00|7303.81|7303.81|7337.04|7337.04|7337.04|7337.04|7293.26|7293.26|0
1591689300000|2020-06-09 07:55:00|7344.96|7344.96|7342.9|7342.9|7356.08|7356.08|7340.26|7340.26|0
1591689600000|2020-06-09 08:00:00|7337.62|7337.62|7345.53|7345.53|7345.53|7345.53|7324.44|7324.44|0
1591689900000|2020-06-09 08:05:00|7344.73|7344.73|7321.97|7321.97|7346.74|7346.74|7320.37|7320.37|0
1591690200000|2020-06-09 08:10:00|7319.34|7319.34|7295.42|7295.42|7322.78|7322.78|7295.42|7295.42|0
1591690500000|2020-06-09 08:15:00|7292.78|7292.78|7287.11|7287.11|7295.42|7295.42|7281.97|7281.97|0
1591690800000|2020-06-09 08:20:00|7288.91|7288.91|7273.35|7273.35|7293.38|7293.38|7270.72|7270.72|0
1591691100000|2020-06-09 08:25:00|7275.99|7275.99|7240.36|7240.36|7277.07|7277.07|7237.73|7237.73|0
1591691400000|2020-06-09 08:30:00|7248.28|7248.28|7256.15|7256.15|7269.69|7269.69|7248.28|7248.28|0
1591691700000|2020-06-09 08:35:00|7255.07|7255.07|7241.88|7241.88|7257.7|7257.7|7239.24|7239.24|0
1591692000000|2020-06-09 08:40:00|7241.08|7241.08|7219.8|7219.8|7241.08|7241.08|7217.17|7217.17|0
1591692300000|2020-06-09 08:45:00|7217.17|7217.17|7231.82|7231.82|7250.92|7250.92|7217.17|7217.17|0
1591692600000|2020-06-09 08:50:00|7230.62|7230.62|7261.58|7261.58|7261.58|7261.58|7230.62|7230.62|0
1591692900000|2020-06-09 08:55:00|7258.95|7258.95|7250.41|7250.41|7261.58|7261.58|7245.14|7245.14|0
1591693200000|2020-06-09 09:00:00|7253.05|7253.05|7272.09|7272.09|7272.09|7272.09|7245.14|7245.14|0
1591693500000|2020-06-09 09:05:00|7266.81|7266.81|7249.21|7249.21|7266.81|7266.81|7248.35|7248.35|0
1591693800000|2020-06-09 09:10:00|7251.85|7251.85|7236.42|7236.42|7253.45|7253.45|7234.99|7234.99|0
1591694100000|2020-06-09 09:15:00|7237.63|7237.63|7224.15|7224.15|7240.69|7240.69|7221.51|7221.51|0
1591694400000|2020-06-09 09:20:00|7221.51|7221.51|7245.24|7245.24|7247.88|7247.88|7221.51|7221.51|0
1591694700000|2020-06-09 09:25:00|7242.61|7242.61|7262.27|7262.27|7262.27|7262.27|7242.61|7242.61|0
1591695000000|2020-06-09 09:30:00|7267.55|7267.55|7278.57|7278.57|7287.29|7287.29|7267.55|7267.55|0
1591695300000|2020-06-09 09:35:00|7281.21|7281.21|7283.85|7283.85|7294.4|7294.4|7281.21|7281.21|0
1591695600000|2020-06-09 09:40:00|7278.17|7278.17|7298.07|7298.07|7305.98|7305.98|7278.17|7278.17|0
1591695900000|2020-06-09 09:45:00|7295.44|7295.44|7301.74|7301.74|7304.78|7304.78|7294.23|7294.23|0
1591696200000|2020-06-09 09:50:00|7299.1|7299.1|7287.6|7287.6|7305.58|7305.58|7287.6|7287.6|0
1591696500000|2020-06-09 09:55:00|7288.14|7288.14|7280.06|7280.06|7293.2|7293.2|7272.15|7272.15|0
1591696800000|2020-06-09 10:00:00|7277.43|7277.43|7274.79|7274.79|7285.34|7285.34|7274.79|7274.79|0
1591697100000|2020-06-09 10:05:00|7272.15|7272.15|7264.9|7264.9|7272.15|7272.15|7264.9|7264.9|0
1591697400000|2020-06-09 10:10:00|7267.54|7267.54|7224.49|7224.49|7267.54|7267.54|7224.49|7224.49|0
1591697700000|2020-06-09 10:15:00|7223.28|7223.28|7244.15|7244.15|7244.15|7244.15|7220.64|7220.64|0
1591698000000|2020-06-09 10:20:00|7249.43|7249.43|7288.63|7288.63|7292.83|7292.83|7249.43|7249.43|0
1591698300000|2020-06-09 10:25:00|7286|7286|7272.58|7272.58|7286|7286|7269.14|7269.14|0
1591698600000|2020-06-09 10:30:00|7275.22|7275.22|7301.95|7301.95|7304.59|7304.59|7275.22|7275.22|0
1591698900000|2020-06-09 10:35:00|7299.32|7299.32|7286.07|7286.07|7303.56|7303.56|7286.07|7286.07|0
1591699200000|2020-06-09 10:40:00|7288.71|7288.71|7295.01|7295.01|7295.19|7295.19|7283.44|7283.44|0
1591699500000|2020-06-09 10:45:00|7294.61|7294.61|7299.48|7299.48|7305.16|7305.16|7288.13|7288.13|0
1591699800000|2020-06-09 10:50:00|7299.08|7299.08|7301.32|7301.32|7301.72|7301.72|7293.81|7293.81|0
1591700100000|2020-06-09 10:55:00|7298.68|7298.68|7294.61|7294.61|7302.52|7302.52|7291.57|7291.57|0
1591700400000|2020-06-09 11:00:00|7295.82|7295.82|7298.45|7298.45|7301.09|7301.09|7285.27|7285.27|0
1591700700000|2020-06-09 11:05:00|7301.09|7301.09|7310.61|7310.61|7318.52|7318.52|7301.09|7301.09|0
1591701000000|2020-06-09 11:10:00|7307.97|7307.97|7322.19|7322.19|7330.1|7330.1|7303.73|7303.73|0
1591701300000|2020-06-09 11:15:00|7319.55|7319.55|7302.92|7302.92|7319.55|7319.55|7300.29|7300.29|0
1591701600000|2020-06-09 11:20:00|7302.12|7302.12|7313.48|7313.48|7314.68|7314.68|7299.48|7299.48|0
1591701900000|2020-06-09 11:25:00|7316.12|7316.12|7307|7307|7316.12|7316.12|7307|7307|0
1591702200000|2020-06-09 11:30:00|7305.74|7305.74|7302.12|7302.12|7310.84|7310.84|7302.12|7302.12|0
1591702500000|2020-06-09 11:35:00|7302.52|7302.52|7298.63|7298.63|7302.52|7302.52|7296|7296|0
1591702800000|2020-06-09 11:40:00|7301.27|7301.27|7309.18|7309.18|7311.82|7311.82|7301.27|7301.27|0
1591703100000|2020-06-09 11:45:00|7293.36|7293.36|7293.76|7293.76|7293.76|7293.76|7291.12|7291.12|0
1591703400000|2020-06-09 11:50:00|7283.21|7283.21|7277.36|7277.36|7288.49|7288.49|7274.72|7274.72|0
1591703700000|2020-06-09 11:55:00|7279.99|7279.99|7272.71|7272.71|7282.01|7282.01|7271.46|7271.46|0
1591704000000|2020-06-09 12:00:00|7275.35|7275.35|7275.35|7275.35|7280.62|7280.62|7272.71|7272.71|0
1591704300000|2020-06-09 12:05:00|7272.71|7272.71|7277.98|7277.98|7277.98|7277.98|7270.07|7270.07|0
1591704600000|2020-06-09 12:10:00|7278.39|7278.39|7275.75|7275.75|7278.57|7278.57|7275.75|7275.75|0
1591704900000|2020-06-09 12:15:00|7277.76|7277.76|7291.75|7291.75|7294.38|7294.38|7277.76|7277.76|0
1591705200000|2020-06-09 12:20:00|7286.47|7286.47|7276.95|7276.95|7286.47|7286.47|7276.95|7276.95|0
1591705500000|2020-06-09 12:25:00|7274.32|7274.32|7275.92|7275.92|7276.95|7276.95|7269.04|7269.04|0
1591705800000|2020-06-09 12:30:00|7276.1|7276.1|7281.83|7281.83|7283.83|7283.83|7275.92|7275.92|0
1591706100000|2020-06-09 12:35:00|7281.42|7281.42|7281.6|7281.6|7289.34|7289.34|7276.33|7276.33|0
1591706400000|2020-06-09 12:40:00|7278.97|7278.97|7282.41|7282.41|7283.84|7283.84|7275.93|7275.93|0
1591706700000|2020-06-09 12:45:00|7282.23|7282.23|7277.36|7277.36|7282.23|7282.23|7269.04|7269.04|0
1591707000000|2020-06-09 12:50:00|7279.99|7279.99|7293.18|7293.18|7293.18|7293.18|7279.99|7279.99|0
1591707300000|2020-06-09 12:55:00|7290.54|7290.54|7289.34|7289.34|7291.97|7291.97|7286.7|7286.7|0
1591707600000|2020-06-09 13:00:00|7286.7|7286.7|7289.74|7289.74|7292.37|7292.37|7286.7|7286.7|0
1591707900000|2020-06-09 13:05:00|7287.1|7287.1|7281.83|7281.83|7287.1|7287.1|7279.19|7279.19|0
1591708200000|2020-06-09 13:10:00|7279.19|7279.19|7281.83|7281.83|7281.83|7281.83|7273.91|7273.91|0
1591708500000|2020-06-09 13:15:00|7284.46|7284.46|7285.9|7285.9|7288.54|7288.54|7277.99|7277.99|0
1591708800000|2020-06-09 13:20:00|7288.54|7288.54|7265.07|7265.07|7291.72|7291.72|7265.07|7265.07|0
1591709100000|2020-06-09 13:25:00|7267.71|7267.71|7250.28|7250.28|7267.71|7267.71|7233.42|7233.42|0
1591709400000|2020-06-09 13:30:00|7245|7245|7230.61|7230.61|7245.4|7245.4|7228.37|7228.37|0
1591709700000|2020-06-09 13:35:00|7233.25|7233.25|7211.12|7211.12|7240.13|7240.13|7208.48|7208.48|0
1591710000000|2020-06-09 13:40:00|7205.84|7205.84|7245.04|7245.04|7245.04|7245.04|7203.21|7203.21|0
1591710300000|2020-06-09 13:45:00|7242.41|7242.41|7216.03|7216.03|7242.41|7242.41|7216.03|7216.03|0
1591710600000|2020-06-09 13:50:00|7210.76|7210.76|7197.39|7197.39|7210.76|7210.76|7194.35|7194.35|0
1591710900000|2020-06-09 13:55:00|7202.67|7202.67|7187.65|7187.65|7219.29|7219.29|7185.01|7185.01|0
1591711200000|2020-06-09 14:00:00|7185.01|7185.01|7162.08|7162.08|7187.65|7187.65|7148.89|7148.89|0
1591711500000|2020-06-09 14:05:00|7167.35|7167.35|7199.63|7199.63|7201.46|7201.46|7167.35|7167.35|0
1591711800000|2020-06-09 14:10:00|7200.03|7200.03|7221.53|7221.53|7224.17|7224.17|7200.03|7200.03|0
1591712100000|2020-06-09 14:15:00|7218.89|7218.89|7205.53|7205.53|7218.89|7218.89|7200.25|7200.25|0
1591712400000|2020-06-09 14:20:00|7202.89|7202.89|7196.58|7196.58|7202.89|7202.89|7191.31|7191.31|0
1591712700000|2020-06-09 14:25:00|7199.22|7199.22|7201.86|7201.86|7201.86|7201.86|7188.67|7188.67|0
1591713000000|2020-06-09 14:30:00|7199.22|7199.22|7168.43|7168.43|7199.22|7199.22|7168.43|7168.43|0
1591713300000|2020-06-09 14:35:00|7171.06|7171.06|7169.23|7169.23|7177.54|7177.54|7168.02|7168.02|0
1591713600000|2020-06-09 14:40:00|7171.87|7171.87|7200.07|7200.07|7203.11|7203.11|7171.46|7171.46|0
1591713900000|2020-06-09 14:45:00|7197.43|7197.43|7207.36|7207.36|7207.36|7207.36|7197.43|7197.43|0
1591714200000|2020-06-09 14:50:00|7209.99|7209.99|7205.12|7205.12|7218.71|7218.71|7202.48|7202.48|0
1591714500000|2020-06-09 14:55:00|7202.48|7202.48|7182.06|7182.06|7202.48|7202.48|7182.06|7182.06|0
1591714800000|2020-06-09 15:00:00|7179.43|7179.43|7174.91|7174.91|7180.86|7180.86|7172.05|7172.05|0
1591715100000|2020-06-09 15:05:00|7172.27|7172.27|7156.44|7156.44|7172.27|7172.27|7145.9|7145.9|0
1591715400000|2020-06-09 15:10:00|7159.08|7159.08|7194.17|7194.17|7196|7196|7159.08|7159.08|0
1591715700000|2020-06-09 15:15:00|7193.77|7193.77|7206.55|7206.55|7206.55|7206.55|7192.96|7192.96|0
1591716000000|2020-06-09 15:20:00|7207.36|7207.36|7201.28|7201.28|7208.16|7208.16|7196|7196|0
1591716300000|2020-06-09 15:25:00|7201.46|7201.46|7178.57|7178.57|7201.46|7201.46|7175.13|7175.13|0
1591773300000|2020-06-10 07:15:00|7281.36|7281.36|7254.99|7254.99|7286.64|7286.64|7249.72|7249.72|0
1591773600000|2020-06-10 07:20:00|7257.63|7257.63|7275.16|7275.16|7278.27|7278.27|7249.72|7249.72|0
1591773900000|2020-06-10 07:25:00|7288.35|7288.35|7310.25|7310.25|7312.08|7312.08|7288.35|7288.35|0
1591774200000|2020-06-10 07:30:00|7307.61|7307.61|7296.89|7296.89|7307.61|7307.61|7291.79|7291.79|0
1591774500000|2020-06-10 07:35:00|7299.52|7299.52|7280.89|7280.89|7299.52|7299.52|7280.89|7280.89|0
1591774800000|2020-06-10 07:40:00|7278.25|7278.25|7276.02|7276.02|7280.89|7280.89|7256.35|7256.35|0
1591775100000|2020-06-10 07:45:00|7273.38|7273.38|7260.82|7260.82|7276.02|7276.02|7258.18|7258.18|0
1591775400000|2020-06-10 07:50:00|7263.46|7263.46|7264.03|7264.03|7270.51|7270.51|7261.4|7261.4|0
1591775700000|2020-06-10 07:55:00|7266.67|7266.67|7280.69|7280.69|7282.5|7282.5|7264.03|7264.03|0
1591776000000|2020-06-10 08:00:00|7285.97|7285.97|7280.52|7280.52|7288.61|7288.61|7275.24|7275.24|0
1591776300000|2020-06-10 08:05:00|7280.12|7280.12|7306.49|7306.49|7306.49|7306.49|7280.12|7280.12|0
1591776600000|2020-06-10 08:10:00|7303.85|7303.85|7330.22|7330.22|7330.22|7330.22|7301.22|7301.22|0
1591776900000|2020-06-10 08:15:00|7331.43|7331.43|7312.74|7312.74|7333.84|7333.84|7312.74|7312.74|0
1591777200000|2020-06-10 08:20:00|7307.47|7307.47|7309.57|7309.57|7309.57|7309.57|7301.65|7301.65|0
1591777500000|2020-06-10 08:25:00|7306.93|7306.93|7323.87|7323.87|7326.51|7326.51|7306.93|7306.93|0
1591777800000|2020-06-10 08:30:00|7321.24|7321.24|7319|7319|7321.24|7321.24|7311.09|7311.09|0
1591778100000|2020-06-10 08:35:00|7321.64|7321.64|7324.28|7324.28|7324.28|7324.28|7321.64|7321.64|0
1591778400000|2020-06-10 08:40:00|7323.07|7323.07|7297.46|7297.46|7323.07|7323.07|7297.46|7297.46|0
1591778700000|2020-06-10 08:45:00|7294.82|7294.82|7296.25|7296.25|7297.46|7297.46|7289.55|7289.55|0
1591779000000|2020-06-10 08:50:00|7293.62|7293.62|7298.49|7298.49|7298.49|7298.49|7290.18|7290.18|0
1591779300000|2020-06-10 08:55:00|7301.13|7301.13|7279.85|7279.85|7306.4|7306.4|7279.85|7279.85|0
1591779600000|2020-06-10 09:00:00|7277.22|7277.22|7221.56|7221.56|7277.22|7277.22|7221.56|7221.56|0
1591779900000|2020-06-10 09:05:00|7219.55|7219.55|7193.18|7193.18|7222.19|7222.19|7193.18|7193.18|0
1591780200000|2020-06-10 09:10:00|7195.82|7195.82|7184.64|7184.64|7195.82|7195.82|7182.01|7182.01|0
1591780500000|2020-06-10 09:15:00|7179.37|7179.37|7152.59|7152.59|7179.37|7179.37|7152.59|7152.59|0
1591780800000|2020-06-10 09:20:00|7149.96|7149.96|7181.6|7181.6|7184.24|7184.24|7144.68|7144.68|0
1591781100000|2020-06-10 09:25:00|7178.97|7178.97|7181.6|7181.6|7184.24|7184.24|7176.33|7176.33|0
1591781400000|2020-06-10 09:30:00|7184.24|7184.24|7185.85|7185.85|7186.21|7186.21|7181.6|7181.6|0
1591781700000|2020-06-10 09:35:00|7180.57|7180.57|7172.66|7172.66|7180.57|7180.57|7172.66|7172.66|0
1591782000000|2020-06-10 09:40:00|7170.02|7170.02|7164.75|7164.75|7172.66|7172.66|7162.11|7162.11|0
1591782300000|2020-06-10 09:45:00|7167.39|7167.39|7156.44|7156.44|7170.83|7170.83|7156.44|7156.44|0
1591782600000|2020-06-10 09:50:00|7157.24|7157.24|7175.7|7175.7|7175.7|7175.7|7157.24|7157.24|0
1591782900000|2020-06-10 09:55:00|7183.61|7183.61|7178.34|7178.34|7183.61|7183.61|7178.34|7178.34|0
1591783200000|2020-06-10 10:00:00|7180.98|7180.98|7176.1|7176.1|7180.98|7180.98|7170.83|7170.83|0
1591783500000|2020-06-10 10:05:00|7178.74|7178.74|7172.62|7172.62|7181.74|7181.74|7172.62|7172.62|0
1591783800000|2020-06-10 10:10:00|7175.26|7175.26|7153.76|7153.76|7175.26|7175.26|7143.21|7143.21|0
1591784100000|2020-06-10 10:15:00|7151.12|7151.12|7147.05|7147.05|7154.96|7154.96|7147.05|7147.05|0
1591784400000|2020-06-10 10:20:00|7144.41|7144.41|7149.51|7149.51|7149.69|7149.69|7133.87|7133.87|0
1591784700000|2020-06-10 10:25:00|7152.15|7152.15|7168.37|7168.37|7174.05|7174.05|7152.15|7152.15|0
1591785000000|2020-06-10 10:30:00|7165.73|7165.73|7157.82|7157.82|7165.73|7165.73|7157.82|7157.82|0
1591785300000|2020-06-10 10:35:00|7160.46|7160.46|7163.32|7163.32|7165.96|7165.96|7158.04|7158.04|0
1591785600000|2020-06-10 10:40:00|7165.96|7165.96|7190.9|7190.9|7190.9|7190.9|7165.96|7165.96|0
1591785900000|2020-06-10 10:45:00|7188.26|7188.26|7179.72|7179.72|7190.27|7190.27|7178.92|7178.92|0
1591786200000|2020-06-10 10:50:00|7182.36|7182.36|7182.93|7182.93|7192.9|7192.9|7182.36|7182.36|0
1591786500000|2020-06-10 10:55:00|7177.66|7177.66|7190.44|7190.44|7190.84|7190.84|7177.66|7177.66|0
1591786800000|2020-06-10 11:00:00|7192.05|7192.05|7183.33|7183.33|7193.88|7193.88|7183.33|7183.33|0
1591787100000|2020-06-10 11:05:00|7182.93|7182.93|7193.66|7193.66|7193.66|7193.66|7182.93|7182.93|0
1591787400000|2020-06-10 11:10:00|7192.85|7192.85|7198.13|7198.13|7200.77|7200.77|7187.58|7187.58|0
1591787700000|2020-06-10 11:15:00|7195.49|7195.49|7195.89|7195.89|7196.3|7196.3|7187.58|7187.58|0
1591788000000|2020-06-10 11:20:00|7201.17|7201.17|7191.87|7191.87|7206.26|7206.26|7191.87|7191.87|0
1591788300000|2020-06-10 11:25:00|7197.15|7197.15|7193.7|7193.7|7210.33|7210.33|7193.7|7193.7|0
1591788600000|2020-06-10 11:30:00|7196.34|7196.34|7195.54|7195.54|7196.34|7196.34|7195.54|7195.54|0
1591788900000|2020-06-10 11:35:00|7200.81|7200.81|7210.51|7210.51|7210.51|7210.51|7200.81|7200.81|0
1591789200000|2020-06-10 11:40:00|7213.15|7213.15|7210.51|7210.51|7213.15|7213.15|7207.87|7207.87|0
1591789500000|2020-06-10 11:45:00|7213.15|7213.15|7218.42|7218.42|7218.42|7218.42|7213.15|7213.15|0
1591789800000|2020-06-10 11:50:00|7215.79|7215.79|7210.51|7210.51|7215.79|7215.79|7207.87|7207.87|0
1591790100000|2020-06-10 11:55:00|7215.79|7215.79|7212.52|7212.52|7220.43|7220.43|7212.52|7212.52|0
1591790400000|2020-06-10 12:00:00|7209.88|7209.88|7227.94|7227.94|7228.34|7228.34|7209.88|7209.88|0
1591790700000|2020-06-10 12:05:00|7230.58|7230.58|7235.85|7235.85|7241.13|7241.13|7230.58|7230.58|0
1591791000000|2020-06-10 12:10:00|7238.49|7238.49|7232.41|7232.41|7238.49|7238.49|7232.41|7232.41|0
1591791300000|2020-06-10 12:15:00|7232.01|7232.01|7234.65|7234.65|7234.65|7234.65|7229.37|7229.37|0
1591791600000|2020-06-10 12:20:00|7232.01|7232.01|7242.56|7242.56|7242.56|7242.56|7232.01|7232.01|0
1591791900000|2020-06-10 12:25:00|7245.2|7245.2|7254.31|7254.31|7256.55|7256.55|7245.2|7245.2|0
1591792200000|2020-06-10 12:30:00|7256.95|7256.95|7245.82|7245.82|7259.59|7259.59|7245.82|7245.82|0
1591792500000|2020-06-10 12:35:00|7251.1|7251.1|7249.18|7249.18|7251.1|7251.1|7248.46|7248.46|0
1591792800000|2020-06-10 12:40:00|7246.54|7246.54|7254.45|7254.45|7254.45|7254.45|7246.54|7246.54|0
1591793100000|2020-06-10 12:45:00|7259.73|7259.73|7257.89|7257.89|7260.53|7260.53|7254.85|7254.85|0
1591793400000|2020-06-10 12:50:00|7260.53|7260.53|7260.93|7260.93|7268.44|7268.44|7260.53|7260.53|0
1591793700000|2020-06-10 12:55:00|7263.57|7263.57|7267.64|7267.64|7271.08|7271.08|7263.17|7263.17|0
1591794000000|2020-06-10 13:00:00|7265|7265|7256.69|7256.69|7275.55|7275.55|7255.88|7255.88|0
1591794300000|2020-06-10 13:05:00|7259.33|7259.33|7256.69|7256.69|7259.33|7259.33|7256.69|7256.69|0
1591794600000|2020-06-10 13:10:00|7261.96|7261.96|7250.69|7250.69|7264.6|7264.6|7250.69|7250.69|0
1591794900000|2020-06-10 13:15:00|7248.06|7248.06|7244.62|7244.62|7248.06|7248.06|7240.14|7240.14|0
1591795200000|2020-06-10 13:20:00|7241.98|7241.98|7222.31|7222.31|7241.98|7241.98|7222.31|7222.31|0
1591795500000|2020-06-10 13:25:00|7222.49|7222.49|7224.15|7224.15|7226.96|7226.96|7221.69|7221.69|0
1591795800000|2020-06-10 13:30:00|7221.51|7221.51|7209.26|7209.26|7224.15|7224.15|7206.23|7206.23|0
1591796100000|2020-06-10 13:35:00|7211.9|7211.9|7211.1|7211.1|7214.54|7214.54|7200.55|7200.55|0
1591796400000|2020-06-10 13:40:00|7210.7|7210.7|7218.61|7218.61|7221.25|7221.25|7208.06|7208.06|0
1591796700000|2020-06-10 13:45:00|7219.81|7219.81|7214.63|7214.63|7222.45|7222.45|7214.63|7214.63|0
1591797000000|2020-06-10 13:50:00|7211.99|7211.99|7215.43|7215.43|7220.7|7220.7|7211.99|7211.99|0
1591797300000|2020-06-10 13:55:00|7214.53|7214.53|7210.46|7210.46|7219.8|7219.8|7205.19|7205.19|0
1591797600000|2020-06-10 14:00:00|7221.01|7221.01|7236.83|7236.83|7242.11|7242.11|7218.37|7218.37|0
1591797900000|2020-06-10 14:05:00|7234.2|7234.2|7241.71|7241.71|7241.71|7241.71|7234.2|7234.2|0
1591798200000|2020-06-10 14:10:00|7239.07|7239.07|7222.44|7222.44|7241.71|7241.71|7219.8|7219.8|0
1591798500000|2020-06-10 14:15:00|7221.64|7221.64|7229.55|7229.55|7232.19|7232.19|7221.64|7221.64|0
1591798800000|2020-06-10 14:20:00|7226.91|7226.91|7220.83|7220.83|7226.91|7226.91|7216.59|7216.59|0
1591799100000|2020-06-10 14:25:00|7223.47|7223.47|7211.72|7211.72|7234.02|7234.02|7211.72|7211.72|0
1591799400000|2020-06-10 14:30:00|7214.35|7214.35|7224.68|7224.68|7224.68|7224.68|7211.72|7211.72|0
1591799700000|2020-06-10 14:35:00|7227.32|7227.32|7224.68|7224.68|7231.38|7231.38|7224.68|7224.68|0
1591800000000|2020-06-10 14:40:00|7227.31|7227.31|7237.46|7237.46|7245.78|7245.78|7227.31|7227.31|0
1591800300000|2020-06-10 14:45:00|7240.1|7240.1|7239.47|7239.47|7240.9|7240.9|7225.88|7225.88|0
1591800600000|2020-06-10 14:50:00|7236.83|7236.83|7227.31|7227.31|7242.11|7242.11|7227.31|7227.31|0
1591800900000|2020-06-10 14:55:00|7224.68|7224.68|7238.04|7238.04|7240.68|7240.68|7224.68|7224.68|0
1591801200000|2020-06-10 15:00:00|7235.41|7235.41|7246.36|7246.36|7249.4|7249.4|7235.41|7235.41|0
1591801500000|2020-06-10 15:05:00|7248.99|7248.99|7249.22|7249.22|7257.67|7257.67|7248.99|7248.99|0
1591801800000|2020-06-10 15:10:00|7251.85|7251.85|7258.56|7258.56|7258.56|7258.56|7251.85|7251.85|0
1591802100000|2020-06-10 15:15:00|7261.2|7261.2|7267.68|7267.68|7272.55|7272.55|7261.2|7261.2|0
1591802400000|2020-06-10 15:20:00|7268.08|7268.08|7248.81|7248.81|7268.08|7268.08|7248.81|7248.81|0
1591802700000|2020-06-10 15:25:00|7246.18|7246.18|7233.89|7233.89|7252.53|7252.53|7233.09|7233.09|0
1591859700000|2020-06-11 07:15:00|7075.16|7075.16|7063.23|7063.23|7086.74|7086.74|7060.6|7060.6|0
1591860000000|2020-06-11 07:20:00|7065.87|7065.87|7072.93|7072.93|7079.01|7079.01|7057.96|7057.96|0
1591860300000|2020-06-11 07:25:00|7065.02|7065.02|7067.65|7067.65|7070.29|7070.29|7049.19|7049.19|0
1591860600000|2020-06-11 07:30:00|7075.56|7075.56|7070.29|7070.29|7086.11|7086.11|7070.29|7070.29|0
1591860900000|2020-06-11 07:35:00|7072.93|7072.93|7091.39|7091.39|7094.03|7094.03|7072.93|7072.93|0
1591861200000|2020-06-11 07:40:00|7090.58|7090.58|7081.24|7081.24|7100.91|7100.91|7081.24|7081.24|0
1591861500000|2020-06-11 07:45:00|7083.88|7083.88|7042.49|7042.49|7089.96|7089.96|7042.49|7042.49|0
1591861800000|2020-06-11 07:50:00|7045.12|7045.12|7043.34|7043.34|7047.99|7047.99|7035.43|7035.43|0
1591862100000|2020-06-11 07:55:00|7045.98|7045.98|7015.64|7015.64|7045.98|7045.98|7015.64|7015.64|0
1591862400000|2020-06-11 08:00:00|7015.46|7015.46|7033.18|7033.18|7035.82|7035.82|7014.72|7014.72|0
1591862700000|2020-06-11 08:05:00|7027.91|7027.91|7037.43|7037.43|7037.43|7037.43|7025.27|7025.27|0
1591863000000|2020-06-11 08:10:00|7034.79|7034.79|7029.52|7029.52|7040.07|7040.07|7029.52|7029.52|0
1591863300000|2020-06-11 08:15:00|7026.88|7026.88|7016.56|7016.56|7032.15|7032.15|7015.12|7015.12|0
1591863600000|2020-06-11 08:20:00|7013.92|7013.92|7015.45|7015.45|7015.45|7015.45|7011.91|7011.91|0
1591863900000|2020-06-11 08:25:00|7012.81|7012.81|7018.09|7018.09|7018.09|7018.09|7012.81|7012.81|0
1591864200000|2020-06-11 08:30:00|7015.45|7015.45|7028.32|7028.32|7028.32|7028.32|7010.17|7010.17|0
1591864500000|2020-06-11 08:35:00|7025.68|7025.68|7028.72|7028.72|7038.87|7038.87|7023.05|7023.05|0
1591864800000|2020-06-11 08:40:00|7028.32|7028.32|7010.09|7010.09|7028.32|7028.32|7010.09|7010.09|0
1591865100000|2020-06-11 08:45:00|7012.72|7012.72|6996.5|6996.5|7015.36|7015.36|6996.5|6996.5|0
1591865400000|2020-06-11 08:50:00|6993.86|6993.86|6991.89|6991.89|6994.53|6994.53|6991.89|6991.89|0
1591865700000|2020-06-11 08:55:00|6992.79|6992.79|6988.41|6988.41|6993.69|6993.69|6983.14|6983.14|0
1591866000000|2020-06-11 09:00:00|6985.78|6985.78|7003.16|7003.16|7012.15|7012.15|6985.78|6985.78|0
1591866300000|2020-06-11 09:05:00|7013.71|7013.71|7023.85|7023.85|7034.8|7034.8|7011.07|7011.07|0
1591866600000|2020-06-11 09:10:00|7034.4|7034.4|7028.32|7028.32|7039.68|7039.68|7028.32|7028.32|0
1591866900000|2020-06-11 09:15:00|7036.24|7036.24|7057.51|7057.51|7061.58|7061.58|7036.24|7036.24|0
1591867200000|2020-06-11 09:20:00|7054.87|7054.87|7048.79|7048.79|7054.87|7054.87|7048.79|7048.79|0
1591867500000|2020-06-11 09:25:00|7047.99|7047.99|7044.15|7044.15|7054.7|7054.7|7044.15|7044.15|0
1591867800000|2020-06-11 09:30:00|7046.78|7046.78|7056.9|7056.9|7056.9|7056.9|7046.78|7046.78|0
1591868100000|2020-06-11 09:35:00|7054.26|7054.26|7050.19|7050.19|7055.47|7055.47|7050.19|7050.19|0
1591868400000|2020-06-11 09:40:00|7051|7051|7051|7051|7051|7051|7051|7051|0
1591868700000|2020-06-11 09:45:00|7048.36|7048.36|7056.27|7056.27|7056.27|7056.27|7048.36|7048.36|0
1591869000000|2020-06-11 09:50:00|7061.54|7061.54|7058.91|7058.91|7069.46|7069.46|7058.91|7058.91|0
1591869300000|2020-06-11 09:55:00|7061.54|7061.54|7077.72|7077.72|7077.72|7077.72|7061.54|7061.54|0
1591869600000|2020-06-11 10:00:00|7078.12|7078.12|7069.63|7069.63|7078.12|7078.12|7066.99|7066.99|0
1591869900000|2020-06-11 10:05:00|7072.27|7072.27|7060.51|7060.51|7072.27|7072.27|7059.08|7059.08|0
1591870200000|2020-06-11 10:10:00|7059.31|7059.31|7057.48|7057.48|7059.31|7059.31|7055.87|7055.87|0
1591870500000|2020-06-11 10:15:00|7058.28|7058.28|7059.48|7059.48|7059.48|7059.48|7053|7053|0
1591870800000|2020-06-11 10:20:00|7060.69|7060.69|7063.33|7063.33|7065.96|7065.96|7060.69|7060.69|0
1591871100000|2020-06-11 10:25:00|7060.69|7060.69|7056.3|7056.3|7060.69|7060.69|7056.3|7056.3|0
1591871400000|2020-06-11 10:30:00|7058.94|7058.94|7058.94|7058.94|7061.58|7061.58|7058.94|7058.94|0
1591871700000|2020-06-11 10:35:00|7056.3|7056.3|7055.9|7055.9|7056.3|7056.3|7052.06|7052.06|0
1591872000000|2020-06-11 10:40:00|7053.26|7053.26|7060.16|7060.16|7060.16|7060.16|7053.26|7053.26|0
1591872300000|2020-06-11 10:45:00|7059.76|7059.76|7061.59|7061.59|7061.59|7061.59|7056.32|7056.32|0
1591872600000|2020-06-11 10:50:00|7064.23|7064.23|7057.52|7057.52|7065.43|7065.43|7057.52|7057.52|0
1591872900000|2020-06-11 10:55:00|7054.46|7054.46|7051.42|7051.42|7054.46|7054.46|7051.42|7051.42|0
1591873200000|2020-06-11 11:00:00|7049.81|7049.81|7054.73|7054.73|7054.73|7054.73|7038.91|7038.91|0
1591873500000|2020-06-11 11:05:00|7057.37|7057.37|7049.45|7049.45|7062.64|7062.64|7049.45|7049.45|0
1591873800000|2020-06-11 11:10:00|7052.09|7052.09|7054.73|7054.73|7054.73|7054.73|7049.45|7049.45|0
1591874100000|2020-06-11 11:15:00|7049.45|7049.45|7030.82|7030.82|7052.09|7052.09|7029.61|7029.61|0
1591874400000|2020-06-11 11:20:00|7028.18|7028.18|7041.37|7041.37|7046.64|7046.64|7028.18|7028.18|0
1591874700000|2020-06-11 11:25:00|7044|7044|7053.72|7053.72|7053.9|7053.9|7044|7044|0
1591875000000|2020-06-11 11:30:00|7056.35|7056.35|7068.33|7068.33|7069.54|7069.54|7056.35|7056.35|0
1591875300000|2020-06-11 11:35:00|7065.7|7065.7|7065.34|7065.34|7068.51|7068.51|7060.42|7060.42|0
1591875600000|2020-06-11 11:40:00|7065.74|7065.74|7060.46|7060.46|7068.38|7068.38|7057.83|7057.83|0
1591875900000|2020-06-11 11:45:00|7063.1|7063.1|7060.46|7060.46|7063.1|7063.1|7060.46|7060.46|0
1591876200000|2020-06-11 11:50:00|7059.26|7059.26|7058.45|7058.45|7059.26|7059.26|7049.91|7049.91|0
1591876500000|2020-06-11 11:55:00|7061.08|7061.08|7069.4|7069.4|7069.4|7069.4|7061.08|7061.08|0
1591876800000|2020-06-11 12:00:00|7066.76|7066.76|7066.27|7066.27|7069.4|7069.4|7066.27|7066.27|0
1591877100000|2020-06-11 12:05:00|7061|7061|7062.98|7062.98|7066.27|7066.27|7061|7061|0
1591877400000|2020-06-11 12:10:00|7060.34|7060.34|7059.94|7059.94|7060.74|7060.74|7054.66|7054.66|0
1591877700000|2020-06-11 12:15:00|7060.74|7060.74|7064.18|7064.18|7064.18|7064.18|7060.74|7060.74|0
1591878000000|2020-06-11 12:20:00|7064|7064|7050.82|7050.82|7064.4|7064.4|7048.18|7048.18|0
1591878300000|2020-06-11 12:25:00|7053.45|7053.45|7054.26|7054.26|7056.49|7056.49|7053.45|7053.45|0
1591878600000|2020-06-11 12:30:00|7051.62|7051.62|7037.92|7037.92|7052.43|7052.43|7037.92|7037.92|0
1591878900000|2020-06-11 12:35:00|7035.28|7035.28|7039.39|7039.39|7040.6|7040.6|7034.12|7034.12|0
1591879200000|2020-06-11 12:40:00|7038.59|7038.59|7042.43|7042.43|7049.94|7049.94|7037.38|7037.38|0
1591879500000|2020-06-11 12:45:00|7047.71|7047.71|7050.12|7050.12|7059.46|7059.46|7047.71|7047.71|0
1591879800000|2020-06-11 12:50:00|7047.48|7047.48|7042.78|7042.78|7048.45|7048.45|7037.91|7037.91|0
1591880100000|2020-06-11 12:55:00|7040.14|7040.14|7038.53|7038.53|7042.38|7042.38|7035.9|7035.9|0
1591880400000|2020-06-11 13:00:00|7035.9|7035.9|7034.06|7034.06|7042.38|7042.38|7034.06|7034.06|0
1591880700000|2020-06-11 13:05:00|7036.7|7036.7|7039.34|7039.34|7042.38|7042.38|7036.7|7036.7|0
1591881000000|2020-06-11 13:10:00|7039.74|7039.74|7036.7|7036.7|7041.97|7041.97|7036.7|7036.7|0
1591881300000|2020-06-11 13:15:00|7037.91|7037.91|7046.22|7046.22|7046.22|7046.22|7037.91|7037.91|0
1591881600000|2020-06-11 13:20:00|7048.86|7048.86|7070.36|7070.36|7070.36|7070.36|7048.86|7048.86|0
1591881900000|2020-06-11 13:25:00|7067.72|7067.72|7066.11|7066.11|7072.59|7072.59|7066.11|7066.11|0
1591882200000|2020-06-11 13:30:00|7063.47|7063.47|7048|7048|7063.47|7063.47|7047.2|7047.2|0
1591882500000|2020-06-11 13:35:00|7048.81|7048.81|7042.1|7042.1|7061.99|7061.99|7038.66|7038.66|0
1591882800000|2020-06-11 13:40:00|7039.46|7039.46|7067.44|7067.44|7067.44|7067.44|7036.83|7036.83|0
1591883100000|2020-06-11 13:45:00|7075.35|7075.35|7068.25|7068.25|7090.55|7090.55|7068.25|7068.25|0
1591883400000|2020-06-11 13:50:00|7070.88|7070.88|7105.13|7105.13|7105.13|7105.13|7070.88|7070.88|0
1591883700000|2020-06-11 13:55:00|7102.49|7102.49|7098.77|7098.77|7107.8|7107.8|7098.05|7098.05|0
1591884000000|2020-06-11 14:00:00|7096.13|7096.13|7075.66|7075.66|7101.41|7101.41|7073.83|7073.83|0
1591884300000|2020-06-11 14:05:00|7078.3|7078.3|7082.14|7082.14|7087.42|7087.42|7076.47|7076.47|0
1591884600000|2020-06-11 14:10:00|7079.51|7079.51|7074.23|7074.23|7084.78|7084.78|7074.23|7074.23|0
1591884900000|2020-06-11 14:15:00|7068.96|7068.96|7056.49|7056.49|7071.91|7071.91|7056.49|7056.49|0
1591885200000|2020-06-11 14:20:00|7059.13|7059.13|7054.88|7054.88|7061.77|7061.77|7054.88|7054.88|0
1591885500000|2020-06-11 14:25:00|7052.25|7052.25|7047.78|7047.78|7054.88|7054.88|7046.97|7046.97|0
1591885800000|2020-06-11 14:30:00|7050.41|7050.41|7063.6|7063.6|7066.24|7066.24|7050.41|7050.41|0
1591886100000|2020-06-11 14:35:00|7060.96|7060.96|7048.18|7048.18|7060.96|7060.96|7047.37|7047.37|0
1591886400000|2020-06-11 14:40:00|7050.82|7050.82|7050.01|7050.01|7053.05|7053.05|7047.78|7047.78|0
1591886700000|2020-06-11 14:45:00|7052.65|7052.65|7062.35|7062.35|7063.56|7063.56|7052.65|7052.65|0
1591887000000|2020-06-11 14:50:00|7063.16|7063.16|7067.53|7067.53|7067.53|7067.53|7057.88|7057.88|0
1591887300000|2020-06-11 14:55:00|7064.89|7064.89|7061.44|7061.44|7066.49|7066.49|7054.34|7054.34|0
1591887600000|2020-06-11 15:00:00|7062.7|7062.7|7068.33|7068.33|7070.97|7070.97|7057.61|7057.61|0
1591887900000|2020-06-11 15:05:00|7068.74|7068.74|7060.82|7060.82|7071.78|7071.78|7060.82|7060.82|0
1591888200000|2020-06-11 15:10:00|7058.19|7058.19|7052.91|7052.91|7066.1|7066.1|7052.91|7052.91|0
1591888500000|2020-06-11 15:15:00|7055.55|7055.55|7066.46|7066.46|7066.46|7066.46|7052.91|7052.91|0
1591888800000|2020-06-11 15:20:00|7061.18|7061.18|7046.52|7046.52|7063.82|7063.82|7043.88|7043.88|0
1591889100000|2020-06-11 15:25:00|7043.88|7043.88|7027.14|7027.14|7043.88|7043.88|7016.59|7016.59|0
1591946100000|2020-06-12 07:15:00|6967.23|6967.23|7002.84|7002.84|7008.12|7008.12|6966.6|6966.6|0
1591946400000|2020-06-12 07:20:00|7005.48|7005.48|7055.09|7055.09|7080.65|7080.65|6998.78|6998.78|0
1591946700000|2020-06-12 07:25:00|7055.89|7055.89|7020.68|7020.68|7055.89|7055.89|7019.83|7019.83|0
1591947000000|2020-06-12 07:30:00|7023.31|7023.31|7017.81|7017.81|7028.59|7028.59|7015.18|7015.18|0
1591947300000|2020-06-12 07:35:00|7023.09|7023.09|6989.43|6989.43|7023.09|7023.09|6982.78|6982.78|0
1591947600000|2020-06-12 07:40:00|6986.91|6986.91|6986.26|6986.26|6998.54|6998.54|6981.63|6981.63|0
1591947900000|2020-06-12 07:45:00|6983.62|6983.62|6993.82|6993.82|7001.73|7001.73|6973.07|6973.07|0
1591948200000|2020-06-12 07:50:00|7004.37|7004.37|7030.03|7030.03|7030.03|7030.03|7004.37|7004.37|0
1591948500000|2020-06-12 07:55:00|7024.75|7024.75|7032.04|7032.04|7032.04|7032.04|7024.75|7024.75|0
1591948800000|2020-06-12 08:00:00|7026.76|7026.76|7040.75|7040.75|7043.39|7043.39|7026.76|7026.76|0
1591949100000|2020-06-12 08:05:00|7038.12|7038.12|7040.75|7040.75|7046.03|7046.03|7035.48|7035.48|0
1591949400000|2020-06-12 08:10:00|7038.12|7038.12|7024.93|7024.93|7043.39|7043.39|7024.93|7024.93|0
1591949700000|2020-06-12 08:15:00|7032.84|7032.84|7038.12|7038.12|7048.66|7048.66|7030.2|7030.2|0
1591950000000|2020-06-12 08:20:00|7035.48|7035.48|7029|7029|7035.48|7035.48|7013.18|7013.18|0
1591950300000|2020-06-12 08:25:00|7026.36|7026.36|7059.29|7059.29|7059.29|7059.29|7026.36|7026.36|0
1591950600000|2020-06-12 08:30:00|7064.57|7064.57|7078.15|7078.15|7080.39|7080.39|7061.93|7061.93|0
1591950900000|2020-06-12 08:35:00|7080.79|7080.79|7084.87|7084.87|7087.51|7087.51|7080.79|7080.79|0
1591951200000|2020-06-12 08:40:00|7087.51|7087.51|7097.83|7097.83|7103.91|7103.91|7087.51|7087.51|0
1591951500000|2020-06-12 08:45:00|7100.47|7100.47|7111.19|7111.19|7116.46|7116.46|7100.47|7100.47|0
1591951800000|2020-06-12 08:50:00|7113.83|7113.83|7101.67|7101.67|7116.46|7116.46|7101.67|7101.67|0
1591952100000|2020-06-12 08:55:00|7104.31|7104.31|7093.94|7093.94|7118.03|7118.03|7093.94|7093.94|0
1591952400000|2020-06-12 09:00:00|7094.34|7094.34|7083.79|7083.79|7100.82|7100.82|7083.79|7083.79|0
1591952700000|2020-06-12 09:05:00|7083.43|7083.43|7094.38|7094.38|7097.02|7097.02|7083.43|7083.43|0
1591953000000|2020-06-12 09:10:00|7099.66|7099.66|7083.03|7083.03|7099.66|7099.66|7080.39|7080.39|0
1591953300000|2020-06-12 09:15:00|7085.67|7085.67|7104.13|7104.13|7104.13|7104.13|7080.39|7080.39|0
1591953600000|2020-06-12 09:20:00|7098.85|7098.85|7100.06|7100.06|7104.13|7104.13|7093.58|7093.58|0
1591953900000|2020-06-12 09:25:00|7097.42|7097.42|7110.61|7110.61|7110.61|7110.61|7092.15|7092.15|0
1591954200000|2020-06-12 09:30:00|7107.97|7107.97|7108.55|7108.55|7110.61|7110.61|7098|7098|0
1591954500000|2020-06-12 09:35:00|7105.91|7105.91|7086.7|7086.7|7106.54|7106.54|7086.7|7086.7|0
1591954800000|2020-06-12 09:40:00|7089.34|7089.34|7081.6|7081.6|7094.79|7094.79|7081.6|7081.6|0
1591955100000|2020-06-12 09:45:00|7086.87|7086.87|7104.13|7104.13|7104.13|7104.13|7073.69|7073.69|0
1591955400000|2020-06-12 09:50:00|7106.77|7106.77|7096.62|7096.62|7106.77|7106.77|7096.22|7096.22|0
1591955700000|2020-06-12 09:55:00|7099.26|7099.26|7107.17|7107.17|7109.81|7109.81|7099.26|7099.26|0
1591956000000|2020-06-12 10:00:00|7104.53|7104.53|7118.29|7118.29|7118.29|7118.29|7104.53|7104.53|0
1591956300000|2020-06-12 10:05:00|7126.21|7126.21|7108.78|7108.78|7134.12|7134.12|7108.78|7108.78|0
1591956600000|2020-06-12 10:10:00|7106.14|7106.14|7124.6|7124.6|7124.6|7124.6|7106.14|7106.14|0
1591956900000|2020-06-12 10:15:00|7121.96|7121.96|7106.14|7106.14|7121.96|7121.96|7106.14|7106.14|0
1591957200000|2020-06-12 10:20:00|7103.5|7103.5|7095.82|7095.82|7103.5|7103.5|7095.82|7095.82|0
1591957500000|2020-06-12 10:25:00|7093.18|7093.18|7082.23|7082.23|7097.02|7097.02|7082.23|7082.23|0
1591957800000|2020-06-12 10:30:00|7076.95|7076.95|7048.97|7048.97|7076.95|7076.95|7046.34|7046.34|0
1591958100000|2020-06-12 10:35:00|7041.06|7041.06|7046.34|7046.34|7048.97|7048.97|7027.88|7027.88|0
1591958400000|2020-06-12 10:40:00|7045.13|7045.13|7031.94|7031.94|7047.77|7047.77|7029.31|7029.31|0
1591958700000|2020-06-12 10:45:00|7029.31|7029.31|7040.66|7040.66|7048.57|7048.57|7011.65|7011.65|0
1591959000000|2020-06-12 10:50:00|7043.3|7043.3|7059.12|7059.12|7059.52|7059.52|7043.3|7043.3|0
1591959300000|2020-06-12 10:55:00|7053.85|7053.85|7057.47|7057.47|7062.74|7062.74|7045.93|7045.93|0
1591959600000|2020-06-12 11:00:00|7058.27|7058.27|7084.46|7084.46|7084.46|7084.46|7055.45|7055.45|0
1591959900000|2020-06-12 11:05:00|7085.18|7085.18|7091.26|7091.26|7093.9|7093.9|7082.55|7082.55|0
1591960200000|2020-06-12 11:10:00|7093.9|7093.9|7099.57|7099.57|7115.4|7115.4|7093.9|7093.9|0
1591960500000|2020-06-12 11:15:00|7100.38|7100.38|7105.16|7105.16|7110.21|7110.21|7094.38|7094.38|0
1591960800000|2020-06-12 11:20:00|7102.52|7102.52|7097.25|7097.25|7102.52|7102.52|7086.7|7086.7|0
1591961100000|2020-06-12 11:25:00|7099.88|7099.88|7107.39|7107.39|7107.39|7107.39|7099.88|7099.88|0
1591961400000|2020-06-12 11:30:00|7094.21|7094.21|7086.07|7086.07|7094.39|7094.39|7083.44|7083.44|0
1591961700000|2020-06-12 11:35:00|7088.71|7088.71|7082.63|7082.63|7091.35|7091.35|7074.72|7074.72|0
1591962000000|2020-06-12 11:40:00|7085.27|7085.27|7084.87|7084.87|7103.33|7103.33|7084.87|7084.87|0
1591962300000|2020-06-12 11:45:00|7095.42|7095.42|7093.99|7093.99|7098.86|7098.86|7093.58|7093.58|0
1591962600000|2020-06-12 11:50:00|7091.35|7091.35|7093.99|7093.99|7093.99|7093.99|7091.35|7091.35|0
1591962900000|2020-06-12 11:55:00|7091.35|7091.35|7094.39|7094.39|7097.03|7097.03|7091.35|7091.35|0
1591963200000|2020-06-12 12:00:00|7093.99|7093.99|7097.43|7097.43|7101.9|7101.9|7091.35|7091.35|0
1591963500000|2020-06-12 12:05:00|7092.15|7092.15|7092.15|7092.15|7094.79|7094.79|7089.52|7089.52|0
1591963800000|2020-06-12 12:10:00|7086.88|7086.88|7081.2|7081.2|7086.88|7086.88|7075.93|7075.93|0
1591964100000|2020-06-12 12:15:00|7083.84|7083.84|7086.48|7086.48|7086.48|7086.48|7083.84|7083.84|0
1591964400000|2020-06-12 12:20:00|7091.75|7091.75|7108.2|7108.2|7108.2|7108.2|7090.77|7090.77|0
1591964700000|2020-06-12 12:25:00|7113.47|7113.47|7112.84|7112.84|7118.75|7118.75|7110.84|7110.84|0
1591965000000|2020-06-12 12:30:00|7113.65|7113.65|7120.35|7120.35|7125.63|7125.63|7113.65|7113.65|0
1591965300000|2020-06-12 12:35:00|7122.99|7122.99|7141.23|7141.23|7143.06|7143.06|7122.99|7122.99|0
1591965600000|2020-06-12 12:40:00|7138.59|7138.59|7121.33|7121.33|7143.86|7143.86|7121.33|7121.33|0
1591965900000|2020-06-12 12:45:00|7118.7|7118.7|7152.8|7152.8|7164.56|7164.56|7118.7|7118.7|0
1591966200000|2020-06-12 12:50:00|7150.17|7150.17|7147.53|7147.53|7150.17|7150.17|7139.62|7139.62|0
1591966500000|2020-06-12 12:55:00|7144.89|7144.89|7144.09|7144.09|7147.53|7147.53|7133.54|7133.54|0
1591966800000|2020-06-12 13:00:00|7152|7152|7182.62|7182.62|7185.25|7185.25|7152|7152|0
1591967100000|2020-06-12 13:05:00|7185.25|7185.25|7195.8|7195.8|7201.08|7201.08|7185.25|7185.25|0
1591967400000|2020-06-12 13:10:00|7190.53|7190.53|7193.05|7193.05|7195.8|7195.8|7179.98|7179.98|0
1591967700000|2020-06-12 13:15:00|7198.32|7198.32|7189.38|7189.38|7202.57|7202.57|7189.38|7189.38|0
1591968000000|2020-06-12 13:20:00|7192.02|7192.02|7203.77|7203.77|7214.32|7214.32|7184.11|7184.11|0
1591968300000|2020-06-12 13:25:00|7206.41|7206.41|7186.34|7186.34|7206.41|7206.41|7186.34|7186.34|0
1591968600000|2020-06-12 13:30:00|7188.98|7188.98|7167.08|7167.08|7199.93|7199.93|7161.8|7161.8|0
1591968900000|2020-06-12 13:35:00|7161.8|7161.8|7176.6|7176.6|7176.6|7176.6|7156.13|7156.13|0
1591969200000|2020-06-12 13:40:00|7179.23|7179.23|7180.84|7180.84|7196.67|7196.67|7179.23|7179.23|0
1591969500000|2020-06-12 13:45:00|7183.48|7183.48|7160.77|7160.77|7186.12|7186.12|7160.77|7160.77|0
1591969800000|2020-06-12 13:50:00|7163.41|7163.41|7171.32|7171.32|7179.23|7179.23|7159.57|7159.57|0
1591970100000|2020-06-12 13:55:00|7168.69|7168.69|7171.32|7171.32|7173.96|7173.96|7168.69|7168.69|0
1591970400000|2020-06-12 14:00:00|7173.96|7173.96|7182.22|7182.22|7183.25|7183.25|7168.8|7168.8|0
1591970700000|2020-06-12 14:05:00|7179.58|7179.58|7173.81|7173.81|7179.58|7179.58|7168.53|7168.53|0
1591971000000|2020-06-12 14:10:00|7176.45|7176.45|7152.63|7152.63|7179.8|7179.8|7152.63|7152.63|0
1591971300000|2020-06-12 14:15:00|7155.27|7155.27|7146.73|7146.73|7166.39|7166.39|7146.73|7146.73|0
1591971600000|2020-06-12 14:20:00|7149.37|7149.37|7169.04|7169.04|7171.67|7171.67|7149.37|7149.37|0
1591971900000|2020-06-12 14:25:00|7166.4|7166.4|7165.6|7165.6|7173.68|7173.68|7160.32|7160.32|0
1591972200000|2020-06-12 14:30:00|7173.51|7173.51|7176.14|7176.14|7181.42|7181.42|7170.87|7170.87|0
1591972500000|2020-06-12 14:35:00|7173.51|7173.51|7171.5|7171.5|7178.78|7178.78|7160.95|7160.95|0
1591972800000|2020-06-12 14:40:00|7174.14|7174.14|7171.1|7171.1|7189.96|7189.96|7166.63|7166.63|0
1591973100000|2020-06-12 14:45:00|7169.49|7169.49|7155.32|7155.32|7171.32|7171.32|7153.09|7153.09|0
1591973400000|2020-06-12 14:50:00|7156.13|7156.13|7127.88|7127.88|7156.13|7156.13|7122.6|7122.6|0
1591973700000|2020-06-12 14:55:00|7125.24|7125.24|7121.38|7121.38|7135.79|7135.79|7121.38|7121.38|0
1591974000000|2020-06-12 15:00:00|7118.75|7118.75|7110.49|7110.49|7128.1|7128.1|7105.22|7105.22|0
1591974300000|2020-06-12 15:05:00|7107.86|7107.86|7123.49|7123.49|7129.17|7129.17|7107.86|7107.86|0
1591974600000|2020-06-12 15:10:00|7122.29|7122.29|7124.12|7124.12|7129.4|7129.4|7115.01|7115.01|0
1591974900000|2020-06-12 15:15:00|7121.48|7121.48|7100.48|7100.48|7124.75|7124.75|7100.48|7100.48|0
1591975200000|2020-06-12 15:20:00|7097.84|7097.84|7093.86|7093.86|7114.06|7114.06|7093.86|7093.86|0
1591975500000|2020-06-12 15:25:00|7101.77|7101.77|7122.51|7122.51|7123.32|7123.32|7099.13|7099.13|0
1592205300000|2020-06-15 07:15:00|6976.68|6976.68|7000.64|7000.64|7008.33|7008.33|6976.68|6976.68|0
1592205600000|2020-06-15 07:20:00|7002.25|7002.25|7030.4|7030.4|7030.4|7030.4|7001.04|7001.04|0
1592205900000|2020-06-15 07:25:00|7022.49|7022.49|6998.81|6998.81|7022.49|7022.49|6998.81|6998.81|0
1592206200000|2020-06-15 07:30:00|6996.18|6996.18|6994.74|6994.74|6996.18|6996.18|6978.92|6978.92|0
1592206500000|2020-06-15 07:35:00|6995.95|6995.95|7031.44|7031.44|7032.24|7032.24|6995.95|6995.95|0
1592206800000|2020-06-15 07:40:00|7034.08|7034.08|7026.97|7026.97|7036.71|7036.71|7025.76|7025.76|0
1592207100000|2020-06-15 07:45:00|7029.6|7029.6|7008.51|7008.51|7029.6|7029.6|7003.23|7003.23|0
1592207400000|2020-06-15 07:50:00|7011.14|7011.14|7023.07|7023.07|7032.42|7032.42|7011.14|7011.14|0
1592207700000|2020-06-15 07:55:00|7023.88|7023.88|7032.31|7032.31|7035.98|7035.98|7023.88|7023.88|0
1592208000000|2020-06-15 08:00:00|7037.59|7037.59|7049.52|7049.52|7060.29|7060.29|7037.59|7037.59|0
1592208300000|2020-06-15 08:05:00|7054.79|7054.79|7040.62|7040.62|7060.07|7060.07|7040.62|7040.62|0
1592208600000|2020-06-15 08:10:00|7037.98|7037.98|7063.81|7063.81|7063.81|7063.81|7037.98|7037.98|0
1592208900000|2020-06-15 08:15:00|7064.62|7064.62|7079.72|7079.72|7084.99|7084.99|7057.82|7057.82|0
1592209200000|2020-06-15 08:20:00|7082.36|7082.36|7105.06|7105.06|7105.06|7105.06|7082.36|7082.36|0
1592209500000|2020-06-15 08:25:00|7099.79|7099.79|7097.15|7097.15|7103.63|7103.63|7094.51|7094.51|0
1592209800000|2020-06-15 08:30:00|7102.42|7102.42|7091.88|7091.88|7105.06|7105.06|7089.24|7089.24|0
1592210100000|2020-06-15 08:35:00|7093.08|7093.08|7096.3|7096.3|7100.36|7100.36|7093.08|7093.08|0
1592210400000|2020-06-15 08:40:00|7097.38|7097.38|7090.09|7090.09|7100.64|7100.64|7087.45|7087.45|0
1592210700000|2020-06-15 08:45:00|7087.45|7087.45|7100.64|7100.64|7100.64|7100.64|7081.78|7081.78|0
1592211000000|2020-06-15 08:50:00|7105.92|7105.92|7124.95|7124.95|7124.95|7124.95|7103.28|7103.28|0
1592211300000|2020-06-15 08:55:00|7126.16|7126.16|7119.94|7119.94|7129.6|7129.6|7111.42|7111.42|0
1592211600000|2020-06-15 09:00:00|7119.76|7119.76|7102.09|7102.09|7127.26|7127.26|7102.09|7102.09|0
1592211900000|2020-06-15 09:05:00|7102.27|7102.27|7085.87|7085.87|7104.91|7104.91|7079.39|7079.39|0
1592212200000|2020-06-15 09:10:00|7080.6|7080.6|7091.87|7091.87|7091.87|7091.87|7077.96|7077.96|0
1592212500000|2020-06-15 09:15:00|7094.5|7094.5|7096.19|7096.19|7099.73|7099.73|7089.23|7089.23|0
1592212800000|2020-06-15 09:20:00|7096.55|7096.55|7107.1|7107.1|7109.73|7109.73|7095.92|7095.92|0
1592213100000|2020-06-15 09:25:00|7106.92|7106.92|7099.3|7099.3|7117.64|7117.64|7099.3|7099.3|0
1592213400000|2020-06-15 09:30:00|7098.49|7098.49|7093.84|7093.84|7098.94|7098.94|7090.22|7090.22|0
1592213700000|2020-06-15 09:35:00|7096.48|7096.48|7108.63|7108.63|7108.63|7108.63|7093.84|7093.84|0
1592214000000|2020-06-15 09:40:00|7111.27|7111.27|7119.36|7119.36|7120.56|7120.56|7111.27|7111.27|0
1592214300000|2020-06-15 09:45:00|7122|7122|7129.55|7129.55|7134.15|7134.15|7122|7122|0
1592214600000|2020-06-15 09:50:00|7128.74|7128.74|7146|7146|7151.68|7151.68|7128.74|7128.74|0
1592214900000|2020-06-15 09:55:00|7151.27|7151.27|7143.36|7143.36|7151.27|7151.27|7143.36|7143.36|0
1592215200000|2020-06-15 10:00:00|7148.64|7148.64|7150.65|7150.65|7155.92|7155.92|7143.36|7143.36|0
1592215500000|2020-06-15 10:05:00|7153.28|7153.28|7144.97|7144.97|7153.28|7153.28|7139.69|7139.69|0
1592215800000|2020-06-15 10:10:00|7147.61|7147.61|7165.04|7165.04|7167.67|7167.67|7147.61|7147.61|0
1592216100000|2020-06-15 10:15:00|7162.4|7162.4|7146.17|7146.17|7162.4|7162.4|7146.17|7146.17|0
1592216400000|2020-06-15 10:20:00|7143.54|7143.54|7148.81|7148.81|7148.81|7148.81|7140.9|7140.9|0
1592216700000|2020-06-15 10:25:00|7154.09|7154.09|7142.16|7142.16|7154.09|7154.09|7142.16|7142.16|0
1592217000000|2020-06-15 10:30:00|7139.52|7139.52|7135.68|7135.68|7139.52|7139.52|7131.61|7131.61|0
1592217300000|2020-06-15 10:35:00|7130.4|7130.4|7129.82|7129.82|7130.4|7130.4|7125.97|7125.97|0
1592217600000|2020-06-15 10:40:00|7132.45|7132.45|7152.22|7152.22|7154.86|7154.86|7132.45|7132.45|0
1592217900000|2020-06-15 10:45:00|7149.59|7149.59|7124.65|7124.65|7149.59|7149.59|7124.65|7124.65|0
1592218200000|2020-06-15 10:50:00|7123.84|7123.84|7145.39|7145.39|7148.03|7148.03|7123.04|7123.04|0
1592218500000|2020-06-15 10:55:00|7150.66|7150.66|7146.02|7146.02|7153.3|7153.3|7146.02|7146.02|0
1592218800000|2020-06-15 11:00:00|7143.86|7143.86|7150.34|7150.34|7158.25|7158.25|7142.42|7142.42|0
1592219100000|2020-06-15 11:05:00|7152.97|7152.97|7166.79|7166.79|7166.79|7166.79|7152.97|7152.97|0
1592219400000|2020-06-15 11:10:00|7169.43|7169.43|7163.95|7163.95|7175.3|7175.3|7161.31|7161.31|0
1592219700000|2020-06-15 11:15:00|7166.59|7166.59|7155.98|7155.98|7166.59|7166.59|7155.98|7155.98|0
1592220000000|2020-06-15 11:20:00|7158.61|7158.61|7176.84|7176.84|7178.68|7178.68|7158.61|7158.61|0
1592220300000|2020-06-15 11:25:00|7182.12|7182.12|7186.41|7186.41|7194.67|7194.67|7182.12|7182.12|0
1592220600000|2020-06-15 11:30:00|7183.77|7183.77|7180.5|7180.5|7183.77|7183.77|7177.87|7177.87|0
1592220900000|2020-06-15 11:35:00|7181.31|7181.31|7196.78|7196.78|7196.78|7196.78|7181.31|7181.31|0
1592221200000|2020-06-15 11:40:00|7194.15|7194.15|7194.51|7194.51|7196.78|7196.78|7191.51|7191.51|0
1592221500000|2020-06-15 11:45:00|7189.23|7189.23|7203.22|7203.22|7205.86|7205.86|7189.23|7189.23|0
1592221800000|2020-06-15 11:50:00|7205.86|7205.86|7206.26|7206.26|7211.94|7211.94|7205.86|7205.86|0
1592222100000|2020-06-15 11:55:00|7200.99|7200.99|7220.48|7220.48|7220.48|7220.48|7187.8|7187.8|0
1592222400000|2020-06-15 12:00:00|7217.84|7217.84|7200.01|7200.01|7217.84|7217.84|7189.46|7189.46|0
1592222700000|2020-06-15 12:05:00|7202.65|7202.65|7201.03|7201.03|7207.92|7207.92|7201.03|7201.03|0
1592223000000|2020-06-15 12:10:00|7203.67|7203.67|7233.88|7233.88|7233.88|7233.88|7196.96|7196.96|0
1592223300000|2020-06-15 12:15:00|7231.24|7231.24|7186.41|7186.41|7244.43|7244.43|7181.14|7181.14|0
1592223600000|2020-06-15 12:20:00|7189.05|7189.05|7190.53|7190.53|7196.96|7196.96|7187.67|7187.67|0
1592223900000|2020-06-15 12:25:00|7193.17|7193.17|7189.45|7189.45|7200.63|7200.63|7187.89|7187.89|0
1592224200000|2020-06-15 12:30:00|7189.05|7189.05|7175.51|7175.51|7194.32|7194.32|7170.24|7170.24|0
1592224500000|2020-06-15 12:35:00|7178.15|7178.15|7186.24|7186.24|7186.24|7186.24|7172.88|7172.88|0
1592224800000|2020-06-15 12:40:00|7186.64|7186.64|7178.95|7178.95|7186.64|7186.64|7177.12|7177.12|0
1592225100000|2020-06-15 12:45:00|7176.32|7176.32|7186.64|7186.64|7186.64|7186.64|7176.32|7176.32|0
1592225400000|2020-06-15 12:50:00|7184|7184|7192.72|7192.72|7192.72|7192.72|7182.17|7182.17|0
1592225700000|2020-06-15 12:55:00|7196.16|7196.16|7204.07|7204.07|7204.07|7204.07|7193.52|7193.52|0
1592226000000|2020-06-15 13:00:00|7204.47|7204.47|7218.06|7218.06|7218.46|7218.46|7199.2|7199.2|0
1592226300000|2020-06-15 13:05:00|7215.42|7215.42|7217.66|7217.66|7218.06|7218.06|7209.34|7209.34|0
1592226600000|2020-06-15 13:10:00|7215.02|7215.02|7206.71|7206.71|7215.02|7215.02|7206.71|7206.71|0
1592226900000|2020-06-15 13:15:00|7204.07|7204.07|7187.44|7187.44|7204.07|7204.07|7184|7184|0
1592227200000|2020-06-15 13:20:00|7182.17|7182.17|7187.84|7187.84|7190.48|7190.48|7182.17|7182.17|0
1592227500000|2020-06-15 13:25:00|7190.48|7190.48|7180.31|7180.31|7190.48|7190.48|7177.61|7177.61|0
1592227800000|2020-06-15 13:30:00|7181.15|7181.15|7169.26|7169.26|7188.13|7188.13|7169.26|7169.26|0
1592228100000|2020-06-15 13:35:00|7171.9|7171.9|7148.47|7148.47|7174.53|7174.53|7147.67|7147.67|0
1592228400000|2020-06-15 13:40:00|7143.2|7143.2|7136.9|7136.9|7157.19|7157.19|7136.9|7136.9|0
1592228700000|2020-06-15 13:45:00|7139.53|7139.53|7146.41|7146.41|7148.65|7148.65|7129.79|7129.79|0
1592229000000|2020-06-15 13:50:00|7141.14|7141.14|7148.02|7148.02|7150.66|7150.66|7136.67|7136.67|0
1592229300000|2020-06-15 13:55:00|7145.38|7145.38|7153.52|7153.52|7153.52|7153.52|7145.38|7145.38|0
1592229600000|2020-06-15 14:00:00|7156.16|7156.16|7156.56|7156.56|7161.84|7161.84|7142.97|7142.97|0
1592229900000|2020-06-15 14:05:00|7157.77|7157.77|7170.59|7170.59|7173.59|7173.59|7157.77|7157.77|0
1592230200000|2020-06-15 14:10:00|7167.96|7167.96|7175.69|7175.69|7182.97|7182.97|7167.96|7167.96|0
1592230500000|2020-06-15 14:15:00|7170.41|7170.41|7174.48|7174.48|7176.09|7176.09|7168.18|7168.18|0
1592230800000|2020-06-15 14:20:00|7171.84|7171.84|7151.64|7151.64|7171.84|7171.84|7151.64|7151.64|0
1592231100000|2020-06-15 14:25:00|7152.04|7152.04|7156.91|7156.91|7159.95|7159.95|7152.04|7152.04|0
1592231400000|2020-06-15 14:30:00|7159.55|7159.55|7174.75|7174.75|7175.15|7175.15|7159.15|7159.15|0
1592231700000|2020-06-15 14:35:00|7174.34|7174.34|7161.96|7161.96|7176.98|7176.98|7161.16|7161.16|0
1592232000000|2020-06-15 14:40:00|7151.41|7151.41|7167.36|7167.36|7168.44|7168.44|7151.41|7151.41|0
1592232300000|2020-06-15 14:45:00|7170|7170|7168.2|7168.2|7176.73|7176.73|7168.2|7168.2|0
1592232600000|2020-06-15 14:50:00|7168.92|7168.92|7152.47|7152.47|7168.92|7168.92|7152.47|7152.47|0
1592232900000|2020-06-15 14:55:00|7153.27|7153.27|7157.89|7157.89|7157.89|7157.89|7145.72|7145.72|0
1592233200000|2020-06-15 15:00:00|7158.97|7158.97|7177.16|7177.16|7179.4|7179.4|7156.33|7156.33|0
1592233500000|2020-06-15 15:05:00|7179.8|7179.8|7182.04|7182.04|7182.04|7182.04|7175.96|7175.96|0
1592233800000|2020-06-15 15:10:00|7184.67|7184.67|7222.32|7222.32|7222.32|7222.32|7184.31|7184.31|0
1592234100000|2020-06-15 15:15:00|7219.68|7219.68|7208.73|7208.73|7224.55|7224.55|7207.3|7207.3|0
1592234400000|2020-06-15 15:20:00|7206.09|7206.09|7209.93|7209.93|7209.93|7209.93|7195.54|7195.54|0
1592234700000|2020-06-15 15:25:00|7207.3|7207.3|7198.84|7198.84|7212.02|7212.02|7181.18|7181.18|0
1592291700000|2020-06-16 07:15:00|7423.04|7423.04|7357.11|7357.11|7423.04|7423.04|7354.47|7354.47|0
1592292000000|2020-06-16 07:20:00|7351.83|7351.83|7373.38|7373.38|7389.2|7389.2|7348.21|7348.21|0
1592292300000|2020-06-16 07:25:00|7370.74|7370.74|7361.22|7361.22|7370.74|7370.74|7343.97|7343.97|0
1592292600000|2020-06-16 07:30:00|7358.59|7358.59|7355.95|7355.95|7358.59|7358.59|7340.13|7340.13|0
1592292900000|2020-06-16 07:35:00|7353.31|7353.31|7374.41|7374.41|7382.32|7382.32|7350.68|7350.68|0
1592293200000|2020-06-16 07:40:00|7371.77|7371.77|7386.57|7386.57|7397.34|7397.34|7371.77|7371.77|0
1592293500000|2020-06-16 07:45:00|7383.93|7383.93|7386.57|7386.57|7386.57|7386.57|7354.92|7354.92|0
1592293800000|2020-06-16 07:50:00|7394.48|7394.48|7387.18|7387.18|7404.16|7404.16|7387.18|7387.18|0
1592294100000|2020-06-16 07:55:00|7384.55|7384.55|7367.03|7367.03|7392.46|7392.46|7364.8|7364.8|0
1592294400000|2020-06-16 08:00:00|7364.39|7364.39|7357.57|7357.57|7364.39|7364.39|7347.02|7347.02|0
1592294700000|2020-06-16 08:05:00|7354.93|7354.93|7341.17|7341.17|7354.93|7354.93|7333.84|7333.84|0
1592295000000|2020-06-16 08:10:00|7335.9|7335.9|7330.4|7330.4|7350.29|7350.29|7330.4|7330.4|0
1592295300000|2020-06-16 08:15:00|7333.03|7333.03|7321.45|7321.45|7333.03|7333.03|7320.65|7320.65|0
1592295600000|2020-06-16 08:20:00|7313.54|7313.54|7297.54|7297.54|7313.54|7313.54|7292.27|7292.27|0
1592295900000|2020-06-16 08:25:00|7305.46|7305.46|7314.17|7314.17|7324.72|7324.72|7305.46|7305.46|0
1592296200000|2020-06-16 08:30:00|7316.81|7316.81|7335.84|7335.84|7340.54|7340.54|7316.81|7316.81|0
1592296500000|2020-06-16 08:35:00|7333.2|7333.2|7355.91|7355.91|7364.63|7364.63|7333.2|7333.2|0
1592296800000|2020-06-16 08:40:00|7353.28|7353.28|7358.95|7358.95|7358.95|7358.95|7350.64|7350.64|0
1592297100000|2020-06-16 08:45:00|7356.32|7356.32|7378.08|7378.08|7378.08|7378.08|7356.32|7356.32|0
1592297400000|2020-06-16 08:50:00|7378.48|7378.48|7379.55|7379.55|7381.79|7381.79|7368.2|7368.2|0
1592297700000|2020-06-16 08:55:00|7382.79|7382.79|7397.37|7397.37|7400.01|7400.01|7381.45|7381.45|0
1592298000000|2020-06-16 09:00:00|7394.73|7394.73|7383.38|7383.38|7394.73|7394.73|7378.1|7378.1|0
1592298300000|2020-06-16 09:05:00|7386.02|7386.02|7381.37|7381.37|7387.22|7387.22|7375.07|7375.07|0
1592298600000|2020-06-16 09:10:00|7381.77|7381.77|7376.5|7376.5|7381.77|7381.77|7376.5|7376.5|0
1592298900000|2020-06-16 09:15:00|7373.86|7373.86|7373.86|7373.86|7379.13|7379.13|7373.86|7373.86|0
1592299200000|2020-06-16 09:20:00|7379.13|7379.13|7380.57|7380.57|7387.05|7387.05|7372.65|7372.65|0
1592299500000|2020-06-16 09:25:00|7375.29|7375.29|7341.01|7341.01|7375.29|7375.29|7338.37|7338.37|0
1592299800000|2020-06-16 09:30:00|7338.37|7338.37|7320.54|7320.54|7338.37|7338.37|7320.54|7320.54|0
1592300100000|2020-06-16 09:35:00|7323.18|7323.18|7325.81|7325.81|7328.45|7328.45|7320.54|7320.54|0
1592300400000|2020-06-16 09:40:00|7328.45|7328.45|7344.27|7344.27|7356.66|7356.66|7326.44|7326.44|0
1592300700000|2020-06-16 09:45:00|7339|7339|7345.48|7345.48|7345.48|7345.48|7339|7339|0
1592301000000|2020-06-16 09:50:00|7346.56|7346.56|7356.91|7356.91|7356.91|7356.91|7344.76|7344.76|0
1592301300000|2020-06-16 09:55:00|7354.28|7354.28|7346.66|7346.66|7354.28|7354.28|7344.03|7344.03|0
1592301600000|2020-06-16 10:00:00|7345.46|7345.46|7334.51|7334.51|7345.86|7345.86|7329.23|7329.23|0
1592301900000|2020-06-16 10:05:00|7334.1|7334.1|7330.04|7330.04|7334.91|7334.91|7327|7327|0
1592302200000|2020-06-16 10:10:00|7332.67|7332.67|7344.43|7344.43|7346.66|7346.66|7332.67|7332.67|0
1592302500000|2020-06-16 10:15:00|7347.06|7347.06|7348.5|7348.5|7352.34|7352.34|7344.43|7344.43|0
1592302800000|2020-06-16 10:20:00|7345.86|7345.86|7353.54|7353.54|7356.41|7356.41|7345.86|7345.86|0
1592303100000|2020-06-16 10:25:00|7354.35|7354.35|7367.13|7367.13|7367.13|7367.13|7353.95|7353.95|0
1592303400000|2020-06-16 10:30:00|7364.49|7364.49|7372.36|7372.36|7379.29|7379.29|7364.49|7364.49|0
1592303700000|2020-06-16 10:35:00|7371.95|7371.95|7371.55|7371.55|7372.36|7372.36|7371.55|7371.55|0
1592304000000|2020-06-16 10:40:00|7361|7361|7355.73|7355.73|7361|7361|7355.73|7355.73|0
1592304300000|2020-06-16 10:45:00|7354.52|7354.52|7344.56|7344.56|7356.95|7356.95|7344.56|7344.56|0
1592304600000|2020-06-16 10:50:00|7347.2|7347.2|7343.76|7343.76|7347.2|7347.2|7343.76|7343.76|0
1592304900000|2020-06-16 10:55:00|7341.12|7341.12|7350.79|7350.79|7358.7|7358.7|7341.12|7341.12|0
1592305200000|2020-06-16 11:00:00|7366.61|7366.61|7352.23|7352.23|7370.69|7370.69|7352.23|7352.23|0
1592305500000|2020-06-16 11:05:00|7354.87|7354.87|7349.2|7349.2|7354.87|7354.87|7336.41|7336.41|0
1592305800000|2020-06-16 11:10:00|7346.56|7346.56|7343.92|7343.92|7349.2|7349.2|7343.92|7343.92|0
1592306100000|2020-06-16 11:15:00|7346.56|7346.56|7339.67|7339.67|7347.58|7347.58|7339.67|7339.67|0
1592306400000|2020-06-16 11:20:00|7338.23|7338.23|7349.18|7349.18|7349.18|7349.18|7333.36|7333.36|0
1592306700000|2020-06-16 11:25:00|7349|7349|7356.57|7356.57|7358.41|7358.41|7348.1|7348.1|0
1592307000000|2020-06-16 11:30:00|7358.18|7358.18|7339.32|7339.32|7358.18|7358.18|7338.92|7338.92|0
1592307300000|2020-06-16 11:35:00|7347.23|7347.23|7359.61|7359.61|7359.61|7359.61|7347.23|7347.23|0
1592307600000|2020-06-16 11:40:00|7356.98|7356.98|7353.54|7353.54|7359.61|7359.61|7352.73|7352.73|0
1592307900000|2020-06-16 11:45:00|7348.26|7348.26|7358.41|7358.41|7358.41|7358.41|7348.26|7348.26|0
1592308200000|2020-06-16 11:50:00|7363.68|7363.68|7390.31|7390.31|7390.71|7390.71|7363.68|7363.68|0
1592308500000|2020-06-16 11:55:00|7387.67|7387.67|7391.11|7391.11|7391.11|7391.11|7384.63|7384.63|0
1592308800000|2020-06-16 12:00:00|7393.75|7393.75|7411.98|7411.98|7411.98|7411.98|7391.11|7391.11|0
1592309100000|2020-06-16 12:05:00|7411.08|7411.08|7423.87|7423.87|7425.47|7425.47|7409.25|7409.25|0
1592309400000|2020-06-16 12:10:00|7418.59|7418.59|7418.42|7418.42|7423.69|7423.69|7418.42|7418.42|0
1592309700000|2020-06-16 12:15:00|7421.06|7421.06|7421.46|7421.46|7425.53|7425.53|7420.25|7420.25|0
1592310000000|2020-06-16 12:20:00|7424.1|7424.1|7458.21|7458.21|7459.02|7459.02|7424.1|7424.1|0
1592310300000|2020-06-16 12:25:00|7455.57|7455.57|7469.52|7469.52|7475.47|7475.47|7452.94|7452.94|0
1592310600000|2020-06-16 12:30:00|7466.89|7466.89|7468.72|7468.72|7477.43|7477.43|7458.17|7458.17|0
1592310900000|2020-06-16 12:35:00|7466.08|7466.08|7472.56|7472.56|7472.56|7472.56|7458.17|7458.17|0
1592311200000|2020-06-16 12:40:00|7475.2|7475.2|7502.78|7502.78|7508.05|7508.05|7475.2|7475.2|0
1592311500000|2020-06-16 12:45:00|7497.5|7497.5|7488.79|7488.79|7500.14|7500.14|7470.33|7470.33|0
1592311800000|2020-06-16 12:50:00|7491.42|7491.42|7477.43|7477.43|7496.7|7496.7|7477.43|7477.43|0
1592312100000|2020-06-16 12:55:00|7474.8|7474.8|7475.6|7475.6|7478.24|7478.24|7467.69|7467.69|0
1592312400000|2020-06-16 13:00:00|7472.96|7472.96|7439.31|7439.31|7476.81|7476.81|7439.31|7439.31|0
1592312700000|2020-06-16 13:05:00|7436.67|7436.67|7410.93|7410.93|7439.31|7439.31|7410.93|7410.93|0
1592313000000|2020-06-16 13:10:00|7416.2|7416.2|7405.25|7405.25|7421.48|7421.48|7402.61|7402.61|0
1592313300000|2020-06-16 13:15:00|7407.89|7407.89|7410.12|7410.12|7412.36|7412.36|7404.45|7404.45|0
1592313600000|2020-06-16 13:20:00|7412.76|7412.76|7407.89|7407.89|7413.16|7413.16|7405.25|7405.25|0
1592313900000|2020-06-16 13:25:00|7402.61|7402.61|7396.94|7396.94|7405.25|7405.25|7396.94|7396.94|0
1592314200000|2020-06-16 13:30:00|7396.54|7396.54|7395.73|7395.73|7404.85|7404.85|7393.09|7393.09|0
1592314500000|2020-06-16 13:35:00|7398.37|7398.37|7411.37|7411.37|7419.29|7419.29|7387.82|7387.82|0
1592314800000|2020-06-16 13:40:00|7406.1|7406.1|7407.89|7407.89|7412.76|7412.76|7402.21|7402.21|0
1592315100000|2020-06-16 13:45:00|7410.52|7410.52|7403.24|7403.24|7418.84|7418.84|7403.24|7403.24|0
1592315400000|2020-06-16 13:50:00|7402.16|7402.16|7442.52|7442.52|7442.52|7442.52|7399.52|7399.52|0
1592315700000|2020-06-16 13:55:00|7443.42|7443.42|7454.78|7454.78|7457.81|7457.81|7440.79|7440.79|0
1592316000000|2020-06-16 14:00:00|7454.37|7454.37|7470.78|7470.78|7473.42|7473.42|7454.37|7454.37|0
1592316300000|2020-06-16 14:05:00|7468.14|7468.14|7478.87|7478.87|7483.74|7483.74|7465.1|7465.1|0
1592316600000|2020-06-16 14:10:00|7476.23|7476.23|7466.25|7466.25|7482.31|7482.31|7463.62|7463.62|0
1592316900000|2020-06-16 14:15:00|7463.62|7463.62|7478.64|7478.64|7484.71|7484.71|7463.62|7463.62|0
1592317200000|2020-06-16 14:20:00|7476|7476|7481.67|7481.67|7497.5|7497.5|7469.92|7469.92|0
1592317500000|2020-06-16 14:25:00|7476.4|7476.4|7487.97|7487.97|7500.54|7500.54|7476.4|7476.4|0
1592317800000|2020-06-16 14:30:00|7490.61|7490.61|7452.74|7452.74|7493.25|7493.25|7448.67|7448.67|0
1592318100000|2020-06-16 14:35:00|7451.94|7451.94|7431.38|7431.38|7459.22|7459.22|7425.56|7425.56|0
1592318400000|2020-06-16 14:40:00|7434.02|7434.02|7401.57|7401.57|7434.02|7434.02|7401.57|7401.57|0
1592318700000|2020-06-16 14:45:00|7398.93|7398.93|7402.37|7402.37|7418.19|7418.19|7398.53|7398.53|0
1592319000000|2020-06-16 14:50:00|7399.73|7399.73|7371.75|7371.75|7401.16|7401.16|7368.31|7368.31|0
1592319300000|2020-06-16 14:55:00|7369.12|7369.12|7288.35|7288.35|7369.12|7369.12|7266.35|7266.35|0
1592319600000|2020-06-16 15:00:00|7290.99|7290.99|7309.45|7309.45|7309.45|7309.45|7285.71|7285.71|0
1592319900000|2020-06-16 15:05:00|7306.81|7306.81|7294.03|7294.03|7308.42|7308.42|7283.08|7283.08|0
1592320200000|2020-06-16 15:10:00|7296.66|7296.66|7273.72|7273.72|7299.74|7299.74|7260.97|7260.97|0
1592320500000|2020-06-16 15:15:00|7276.36|7276.36|7295.86|7295.86|7298.13|7298.13|7275.11|7275.11|0
1592320800000|2020-06-16 15:20:00|7295.45|7295.45|7279.63|7279.63|7298.49|7298.49|7276.59|7276.59|0
1592321100000|2020-06-16 15:25:00|7276.99|7276.99|7275.57|7275.57|7290.49|7290.49|7267.65|7267.65|0
1592378100000|2020-06-17 07:15:00|7938.37|7938.37|7959.61|7959.61|8028.18|8028.18|7925.18|7925.18|0
1592378400000|2020-06-17 07:20:00|7967.52|7967.52|7885.01|7885.01|7975.43|7975.43|7866.55|7866.55|0
1592378700000|2020-06-17 07:25:00|7892.93|7892.93|7883.58|7883.58|7892.93|7892.93|7848.09|7848.09|0
1592379000000|2020-06-17 07:30:00|7886.22|7886.22|7889.03|7889.03|7910.13|7910.13|7873.03|7873.03|0
1592379300000|2020-06-17 07:35:00|7891.04|7891.04|7890.64|7890.64|7904.63|7904.63|7877.86|7877.86|0
1592379600000|2020-06-17 07:40:00|7895.91|7895.91|7937.45|7937.45|7937.45|7937.45|7892.62|7892.62|0
1592379900000|2020-06-17 07:45:00|7932.18|7932.18|7911.08|7911.08|7961.19|7961.19|7911.08|7911.08|0
1592380200000|2020-06-17 07:50:00|7905.81|7905.81|7932.44|7932.44|7942.99|7942.99|7903.17|7903.17|0
1592380500000|2020-06-17 07:55:00|7929.8|7929.8|7914.38|7914.38|7937.72|7937.72|7893.29|7893.29|0
1592380800000|2020-06-17 08:00:00|7911.75|7911.75|7971.2|7971.2|7994.93|7994.93|7911.75|7911.75|0
1592381100000|2020-06-17 08:05:00|7968.56|7968.56|7924.93|7924.93|7971.2|7971.2|7918.45|7918.45|0
1592381400000|2020-06-17 08:10:00|7919.66|7919.66|7953.94|7953.94|7969.76|7969.76|7919.66|7919.66|0
1592381700000|2020-06-17 08:15:00|7951.3|7951.3|7960.42|7960.42|7960.42|7960.42|7914.38|7914.38|0
1592382000000|2020-06-17 08:20:00|7952.51|7952.51|7976.06|7976.06|7984.33|7984.33|7944.6|7944.6|0
1592382300000|2020-06-17 08:25:00|7970.79|7970.79|7973.42|7973.42|7973.42|7973.42|7944.41|7944.41|0
1592382600000|2020-06-17 08:30:00|7970.79|7970.79|7987.68|7987.68|7989.25|7989.25|7962.87|7962.87|0
1592382900000|2020-06-17 08:35:00|7982.41|7982.41|7958.41|7958.41|7985.05|7985.05|7958.41|7958.41|0
1592383200000|2020-06-17 08:40:00|7950.5|7950.5|7974.23|7974.23|7974.23|7974.23|7942.59|7942.59|0
1592383500000|2020-06-17 08:45:00|7968.96|7968.96|8002.44|8002.44|8019.07|8019.07|7968.96|7968.96|0
1592383800000|2020-06-17 08:50:00|7997.17|7997.17|8015.4|8015.4|8023.31|8023.31|7997.17|7997.17|0
1592384100000|2020-06-17 08:55:00|8018.04|8018.04|7981.12|7981.12|8020.67|8020.67|7970.17|7970.17|0
1592384400000|2020-06-17 09:00:00|7983.75|7983.75|8018.21|8018.21|8022.06|8022.06|7981.12|7981.12|0
1592384700000|2020-06-17 09:05:00|8015.58|8015.58|7965.12|7965.12|8018.21|8018.21|7962.48|7962.48|0
1592385000000|2020-06-17 09:10:00|7970.39|7970.39|7932.44|7932.44|7973.03|7973.03|7925.56|7925.56|0
1592385300000|2020-06-17 09:15:00|7929.8|7929.8|7927.79|7927.79|7940.35|7940.35|7917.25|7917.25|0
1592385600000|2020-06-17 09:20:00|7925.16|7925.16|7943.62|7943.62|7943.62|7943.62|7911.97|7911.97|0
1592385900000|2020-06-17 09:25:00|7943.22|7943.22|7939.37|7939.37|7951.13|7951.13|7919.48|7919.48|0
1592386200000|2020-06-17 09:30:00|7936.74|7936.74|7939.15|7939.15|7947.29|7947.29|7931.46|7931.46|0
1592386500000|2020-06-17 09:35:00|7936.51|7936.51|7926.76|7926.76|7936.51|7936.51|7920.28|7920.28|0
1592386800000|2020-06-17 09:40:00|7929.4|7929.4|7928.77|7928.77|7929.4|7929.4|7918.85|7918.85|0
1592387100000|2020-06-17 09:45:00|7923.5|7923.5|7911.92|7911.92|7923.5|7923.5|7906.65|7906.65|0
1592387400000|2020-06-17 09:50:00|7914.56|7914.56|7922.47|7922.47|7925.11|7925.11|7906.65|7906.65|0
1592387700000|2020-06-17 09:55:00|7919.83|7919.83|7930.46|7930.46|7938.38|7938.38|7919.83|7919.83|0
1592388000000|2020-06-17 10:00:00|7927.83|7927.83|7951.56|7951.56|7954.2|7954.2|7922.55|7922.55|0
1592388300000|2020-06-17 10:05:00|7954.2|7954.2|7954.83|7954.83|7988.48|7988.48|7952.19|7952.19|0
1592388600000|2020-06-17 10:10:00|7957.46|7957.46|7954.83|7954.83|7973.29|7973.29|7954.83|7954.83|0
1592388900000|2020-06-17 10:15:00|7952.19|7952.19|7952.19|7952.19|7962.74|7962.74|7952.19|7952.19|0
1592389200000|2020-06-17 10:20:00|7949.55|7949.55|7952.19|7952.19|7954.83|7954.83|7936.37|7936.37|0
1592389500000|2020-06-17 10:25:00|7957.46|7957.46|7951.96|7951.96|7965.38|7965.38|7932.93|7932.93|0
1592389800000|2020-06-17 10:30:00|7946.69|7946.69|7947.49|7947.49|7954.6|7954.6|7930.87|7930.87|0
1592390100000|2020-06-17 10:35:00|7950.13|7950.13|7945.43|7945.43|7957.01|7957.01|7942.62|7942.62|0
1592390400000|2020-06-17 10:40:00|7945.84|7945.84|7927.2|7927.2|7945.84|7945.84|7921.92|7921.92|0
1592390700000|2020-06-17 10:45:00|7921.92|7921.92|7924.78|7924.78|7924.78|7924.78|7900.65|7900.65|0
1592391000000|2020-06-17 10:50:00|7930.06|7930.06|7947.27|7947.27|7951.91|7951.91|7924.78|7924.78|0
1592391300000|2020-06-17 10:55:00|7946.37|7946.37|7939.85|7939.85|7946.37|7946.37|7939.04|7939.04|0
1592391600000|2020-06-17 11:00:00|7940.03|7940.03|7921.79|7921.79|7950.7|7950.7|7919.15|7919.15|0
1592391900000|2020-06-17 11:05:00|7919.15|7919.15|7921.79|7921.79|7924.42|7924.42|7911.24|7911.24|0
1592392200000|2020-06-17 11:10:00|7927.06|7927.06|7935.87|7935.87|7943.78|7943.78|7918.79|7918.79|0
1592392500000|2020-06-17 11:15:00|7933.24|7933.24|7912.56|7912.56|7933.24|7933.24|7912.56|7912.56|0
1592392800000|2020-06-17 11:20:00|7913.77|7913.77|7923.19|7923.19|7923.19|7923.19|7913.77|7913.77|0
1592393100000|2020-06-17 11:25:00|7920.56|7920.56|7923.19|7923.19|7933.74|7933.74|7920.56|7920.56|0
1592393400000|2020-06-17 11:30:00|7925.83|7925.83|7926.46|7926.46|7928.47|7928.47|7917.92|7917.92|0
1592393700000|2020-06-17 11:35:00|7928.07|7928.07|7916.94|7916.94|7928.87|7928.87|7916.94|7916.94|0
1592394000000|2020-06-17 11:40:00|7914.3|7914.3|7908.62|7908.62|7916.94|7916.94|7906.39|7906.39|0
1592394300000|2020-06-17 11:45:00|7908.22|7908.22|7925.47|7925.47|7929.32|7929.32|7905.58|7905.58|0
1592394600000|2020-06-17 11:50:00|7925.87|7925.87|7939.46|7939.46|7944.73|7944.73|7923.64|7923.64|0
1592394900000|2020-06-17 11:55:00|7936.82|7936.82|7946.97|7946.97|7946.97|7946.97|7935.62|7935.62|0
1592395200000|2020-06-17 12:00:00|7949.61|7949.61|7945.54|7945.54|7966.64|7966.64|7942.9|7942.9|0
1592395500000|2020-06-17 12:05:00|7940.26|7940.26|7909.07|7909.07|7940.26|7940.26|7909.07|7909.07|0
1592395800000|2020-06-17 12:10:00|7908.89|7908.89|7921.89|7921.89|7922.07|7922.07|7908.89|7908.89|0
1592396100000|2020-06-17 12:15:00|7924.53|7924.53|7949.96|7949.96|7952.6|7952.6|7924.53|7924.53|0
1592396400000|2020-06-17 12:20:00|7955.23|7955.23|7962.11|7962.11|7965.96|7965.96|7955.23|7955.23|0
1592396700000|2020-06-17 12:25:00|7970.03|7970.03|7956.3|7956.3|7970.03|7970.03|7953.67|7953.67|0
1592397000000|2020-06-17 12:30:00|7956.48|7956.48|7975.35|7975.35|7980.62|7980.62|7953.85|7953.85|0
1592397300000|2020-06-17 12:35:00|7975.75|7975.75|7974.32|7974.32|7979.59|7979.59|7966.41|7966.41|0
1592397600000|2020-06-17 12:40:00|7975.12|7975.12|7985.67|7985.67|7985.67|7985.67|7975.12|7975.12|0
1592397900000|2020-06-17 12:45:00|7985.27|7985.27|8000.6|8000.6|8000.6|8000.6|7982.98|7982.98|0
1592398200000|2020-06-17 12:50:00|8003.24|8003.24|7996.36|7996.36|8013.79|8013.79|7996.36|7996.36|0
1592398500000|2020-06-17 12:55:00|7995.96|7995.96|7993.32|7993.32|7996.36|7996.36|7971.82|7971.82|0
1592398800000|2020-06-17 13:00:00|7990.68|7990.68|7985.23|7985.23|7990.68|7990.68|7979.96|7979.96|0
1592399100000|2020-06-17 13:05:00|7982.59|7982.59|7983.21|7983.21|7988.48|7988.48|7981.39|7981.39|0
1592399400000|2020-06-17 13:10:00|7983.93|7983.93|7994.84|7994.84|8010.66|8010.66|7981.65|7981.65|0
1592399700000|2020-06-17 13:15:00|7995.24|7995.24|7980.22|7980.22|8005.39|8005.39|7977.18|7977.18|0
1592400000000|2020-06-17 13:20:00|7985.49|7985.49|7999.48|7999.48|7999.48|7999.48|7977.58|7977.58|0
1592400300000|2020-06-17 13:25:00|8002.12|8002.12|7989.34|7989.34|8009.23|8009.23|7989.16|7989.16|0
1592400600000|2020-06-17 13:30:00|7984.07|7984.07|7984.47|7984.47|7995.82|7995.82|7973.52|7973.52|0
1592400900000|2020-06-17 13:35:00|7981.83|7981.83|7975.35|7975.35|7987.11|7987.11|7968.47|7968.47|0
1592401200000|2020-06-17 13:40:00|7980.63|7980.63|7996.45|7996.45|7996.45|7996.45|7967.44|7967.44|0
1592401500000|2020-06-17 13:45:00|7999.09|7999.09|8001.5|8001.5|8001.72|8001.72|7981.03|7981.03|0
1592401800000|2020-06-17 13:50:00|8004.13|8004.13|8011.02|8011.02|8027.87|8027.87|8004.13|8004.13|0
1592402100000|2020-06-17 13:55:00|8010.61|8010.61|8021.79|8021.79|8023.22|8023.22|8003.33|8003.33|0
1592402400000|2020-06-17 14:00:00|8020.59|8020.59|8011.07|8011.07|8028.1|8028.1|8008.43|8008.43|0
1592402700000|2020-06-17 14:05:00|8010.26|8010.26|8015.94|8015.94|8023.05|8023.05|8006.42|8006.42|0
1592403000000|2020-06-17 14:10:00|8015.14|8015.14|8014.6|8014.6|8015.14|8015.14|8011.7|8011.7|0
1592403300000|2020-06-17 14:15:00|8017.23|8017.23|7969.36|7969.36|8022.91|8022.91|7968.56|7968.56|0
1592403600000|2020-06-17 14:20:00|7972|7972|7930.97|7930.97|7980.67|7980.67|7921.45|7921.45|0
1592403900000|2020-06-17 14:25:00|7933.6|7933.6|7959.08|7959.08|7972.26|7972.26|7923.59|7923.59|0
1592404200000|2020-06-17 14:30:00|7956.44|7956.44|7944.46|7944.46|7966.59|7966.59|7940.21|7940.21|0
1592404500000|2020-06-17 14:35:00|7949.73|7949.73|7970.54|7970.54|7976.11|7976.11|7947.1|7947.1|0
1592404800000|2020-06-17 14:40:00|7978.45|7978.45|7984.08|7984.08|7994.62|7994.62|7967.63|7967.63|0
1592405100000|2020-06-17 14:45:00|7981.44|7981.44|7986.94|7986.94|7997.49|7997.49|7978|7978|0
1592405400000|2020-06-17 14:50:00|7984.3|7984.3|8005.3|8005.3|8008.04|8008.04|7981.66|7981.66|0
1592405700000|2020-06-17 14:55:00|8007.94|8007.94|8017.11|8017.11|8017.11|8017.11|7995.38|7995.38|0
1592406000000|2020-06-17 15:00:00|8014.47|8014.47|8002.66|8002.66|8020.37|8020.37|7999.94|7999.94|0
1592406300000|2020-06-17 15:05:00|8005.3|8005.3|7994.75|7994.75|8005.3|8005.3|7949.91|7949.91|0
1592406600000|2020-06-17 15:10:00|7997.38|7997.38|7983.22|7983.22|8006.38|8006.38|7980.58|7980.58|0
1592406900000|2020-06-17 15:15:00|7985.86|7985.86|7966.97|7966.97|7986.04|7986.04|7960.94|7960.94|0
1592407200000|2020-06-17 15:20:00|7969.61|7969.61|7956.65|7956.65|7970.69|7970.69|7939.75|7939.75|0
1592407500000|2020-06-17 15:25:00|7956.25|7956.25|7922.86|7922.86|7961.12|7961.12|7922.86|7922.86|0
1592464500000|2020-06-18 07:15:00|7981.06|7981.06|7969.08|7969.08|7987.54|7987.54|7969.08|7969.08|0
1592464800000|2020-06-18 07:20:00|7974.36|7974.36|7937.51|7937.51|7974.36|7974.36|7929.59|7929.59|0
1592465100000|2020-06-18 07:25:00|7948.06|7948.06|7938.57|7938.57|7953.33|7953.33|7919.05|7919.05|0
1592465400000|2020-06-18 07:30:00|7941.21|7941.21|7982.03|7982.03|7982.03|7982.03|7941.21|7941.21|0
1592465700000|2020-06-18 07:35:00|7976.76|7976.76|8008.4|8008.4|8016.31|8016.31|7976.76|7976.76|0
1592466000000|2020-06-18 07:40:00|8013.68|8013.68|8000.13|8000.13|8021.23|8021.23|7994.79|7994.79|0
1592466300000|2020-06-18 07:45:00|7994.86|7994.86|8002.77|8002.77|8008.04|8008.04|7981.67|7981.67|0
1592466600000|2020-06-18 07:50:00|8000.13|8000.13|8000.13|8000.13|8010.68|8010.68|7981.67|7981.67|0
1592466900000|2020-06-18 07:55:00|7997.49|7997.49|7997.49|7997.49|8010.68|8010.68|7997.49|7997.49|0
1592467200000|2020-06-18 08:00:00|8000.13|8000.13|8002.77|8002.77|8008.04|8008.04|7997.49|7997.49|0
1592467500000|2020-06-18 08:05:00|8008.04|8008.04|8009.02|8009.02|8014.3|8014.3|8006.38|8006.38|0
1592467800000|2020-06-18 08:10:00|8007.82|8007.82|8001.62|8001.62|8007.82|8007.82|7997.2|7997.2|0
1592468100000|2020-06-18 08:15:00|8004.26|8004.26|8007.93|8007.93|8017.45|8017.45|8001.62|8001.62|0
1592468400000|2020-06-18 08:20:00|8002.65|8002.65|8000.02|8000.02|8007.93|8007.93|8000.02|8000.02|0
1592468700000|2020-06-18 08:25:00|8002.65|8002.65|8002.65|8002.65|8005.29|8005.29|7997.38|7997.38|0
1592469000000|2020-06-18 08:30:00|8007.93|8007.93|8052.31|8052.31|8052.71|8052.71|8007.93|8007.93|0
1592469300000|2020-06-18 08:35:00|8057.58|8057.58|8059.55|8059.55|8082.92|8082.92|8056.91|8056.91|0
1592469600000|2020-06-18 08:40:00|8064.82|8064.82|8058.68|8058.68|8064.82|8064.82|8037.55|8037.55|0
1592469900000|2020-06-18 08:45:00|8056.05|8056.05|8045.97|8045.97|8063.96|8063.96|8025.2|8025.2|0
1592470200000|2020-06-18 08:50:00|8047.18|8047.18|8034.33|8034.33|8047.18|8047.18|8026.42|8026.42|0
1592470500000|2020-06-18 08:55:00|8042.24|8042.24|8034.33|8034.33|8046.53|8046.53|8034.33|8034.33|0
1592470800000|2020-06-18 09:00:00|8031.69|8031.69|8023.2|8023.2|8043.89|8043.89|8022.8|8022.8|0
1592471100000|2020-06-18 09:05:00|8017.92|8017.92|8017.92|8017.92|8017.92|8017.92|8012.65|8012.65|0
1592471400000|2020-06-18 09:10:00|8014.71|8014.71|8024.28|8024.28|8024.28|8024.28|8005.82|8005.82|0
1592471700000|2020-06-18 09:15:00|8019|8019|8025.89|8025.89|8025.89|8025.89|8009.89|8009.89|0
1592472000000|2020-06-18 09:20:00|8020.61|8020.61|7988.96|7988.96|8020.61|8020.61|7983.69|7983.69|0
1592472300000|2020-06-18 09:25:00|7991.6|7991.6|8007.42|8007.42|8015.34|8015.34|7991.6|7991.6|0
1592472600000|2020-06-18 09:30:00|8010.06|8010.06|8010.46|8010.46|8032.36|8032.36|8002.55|8002.55|0
1592472900000|2020-06-18 09:35:00|8005.19|8005.19|8007.65|8007.65|8018.2|8018.2|8000.94|8000.94|0
1592473200000|2020-06-18 09:40:00|8005.01|8005.01|8009.84|8009.84|8009.84|8009.84|8002.38|8002.38|0
1592473500000|2020-06-18 09:45:00|8007.2|8007.2|8008.63|8008.63|8009.84|8009.84|8000.72|8000.72|0
1592473800000|2020-06-18 09:50:00|8006|8006|8007.43|8007.43|8008.63|8008.63|8003.36|8003.36|0
1592474100000|2020-06-18 09:55:00|8006.63|8006.63|8006.22|8006.22|8006.63|8006.63|8000.15|8000.15|0
1592474400000|2020-06-18 10:00:00|8003.59|8003.59|8006.63|8006.63|8006.63|8006.63|7998.71|7998.71|0
1592474700000|2020-06-18 10:05:00|8003.99|8003.99|8001.8|8001.8|8006.63|8006.63|7997.73|7997.73|0
1592475000000|2020-06-18 10:10:00|8002.61|8002.61|8002.61|8002.61|8002.61|8002.61|7997.33|7997.33|0
1592475300000|2020-06-18 10:15:00|7999.97|7999.97|8029.78|8029.78|8031.62|8031.62|7999.97|7999.97|0
1592475600000|2020-06-18 10:20:00|8027.15|8027.15|8037.69|8037.69|8045.61|8045.61|8027.15|8027.15|0
1592475900000|2020-06-18 10:25:00|8040.33|8040.33|8037.69|8037.69|8040.33|8040.33|8011.32|8011.32|0
1592476200000|2020-06-18 10:30:00|8032.42|8032.42|8045.61|8045.61|8048.24|8048.24|8029.78|8029.78|0
1592476500000|2020-06-18 10:35:00|8045.2|8045.2|8045.02|8045.02|8047.66|8047.66|8037.11|8037.11|0
1592476800000|2020-06-18 10:40:00|8042.39|8042.39|8052.71|8052.71|8056.2|8056.2|8032.47|8032.47|0
1592477100000|2020-06-18 10:45:00|8055.35|8055.35|8072.38|8072.38|8077.65|8077.65|8050.7|8050.7|0
1592477400000|2020-06-18 10:50:00|8069.74|8069.74|8032.82|8032.82|8072.38|8072.38|8032.82|8032.82|0
1592477700000|2020-06-18 10:55:00|8035.45|8035.45|8004.44|8004.44|8035.45|8035.45|8004.44|8004.44|0
1592478000000|2020-06-18 11:00:00|8005.52|8005.52|8006.48|8006.48|8009.18|8009.18|7993.99|7993.99|0
1592478300000|2020-06-18 11:05:00|8001.21|8001.21|7991.25|7991.25|8004.83|8004.83|7991.25|7991.25|0
1592478600000|2020-06-18 11:10:00|7988.61|7988.61|7950.08|7950.08|7991.25|7991.25|7947.44|7947.44|0
1592478900000|2020-06-18 11:15:00|7947.44|7947.44|7955.36|7955.36|7961.36|7961.36|7947.44|7947.44|0
1592479200000|2020-06-18 11:20:00|7952.73|7952.73|7945.44|7945.44|7952.73|7952.73|7945.44|7945.44|0
1592479500000|2020-06-18 11:25:00|7950.72|7950.72|7934.49|7934.49|7950.72|7950.72|7934.49|7934.49|0
1592479800000|2020-06-18 11:30:00|7937.13|7937.13|7942.63|7942.63|7942.63|7942.63|7932.89|7932.89|0
1592480100000|2020-06-18 11:35:00|7945.27|7945.27|7943.43|7943.43|7946.07|7946.07|7939.99|7939.99|0
1592481300000|2020-06-18 11:55:00|7943.84|7943.84|7975.48|7975.48|7975.48|7975.48|7943.84|7943.84|0
1592481600000|2020-06-18 12:00:00|7972.85|7972.85|7969.05|7969.05|7972.85|7972.85|7966.59|7966.59|0
1592481900000|2020-06-18 12:05:00|7966.41|7966.41|7990.15|7990.15|7995.42|7995.42|7961.14|7961.14|0
1592482200000|2020-06-18 12:10:00|7988.54|7988.54|7992.87|7992.87|7992.87|7992.87|7974.55|7974.55|0
1592482500000|2020-06-18 12:15:00|7995.51|7995.51|8003.6|8003.6|8003.6|8003.6|7990.64|7990.64|0
1592482800000|2020-06-18 12:20:00|8006.23|8006.23|8000.24|8000.24|8016.96|8016.96|8000.24|8000.24|0
1592483100000|2020-06-18 12:25:00|8002.88|8002.88|8017.41|8017.41|8020.04|8020.04|8002.88|8002.88|0
1592483400000|2020-06-18 12:30:00|8020.04|8020.04|7987.59|7987.59|8020.04|8020.04|7977.04|7977.04|0
1592483700000|2020-06-18 12:35:00|7982.32|7982.32|7976.68|7976.68|7983.03|7983.03|7975.52|7975.52|0
1592484000000|2020-06-18 12:40:00|7971.41|7971.41|7994.34|7994.34|7994.34|7994.34|7966.13|7966.13|0
1592484300000|2020-06-18 12:45:00|7993.53|7993.53|8001.04|8001.04|8001.44|8001.44|7990.9|7990.9|0
1592484600000|2020-06-18 12:50:00|7995.77|7995.77|8003.86|8003.86|8003.86|8003.86|7993.13|7993.13|0
1592484900000|2020-06-18 12:55:00|8006.49|8006.49|7998.98|7998.98|8006.49|8006.49|7998.18|7998.18|0
1592485200000|2020-06-18 13:00:00|7998.58|7998.58|7998.98|7998.98|8002.42|8002.42|7996.35|7996.35|0
1592485500000|2020-06-18 13:05:00|7998.58|7998.58|7998.18|7998.18|8000.82|8000.82|7995.54|7995.54|0
1592485800000|2020-06-18 13:10:00|7995.54|7995.54|7997.6|7997.6|7998.18|7998.18|7992.33|7992.33|0
1592486100000|2020-06-18 13:15:00|7998|7998|7997.2|7997.2|7998|7998|7997.2|7997.2|0
1592486400000|2020-06-18 13:20:00|7999.84|7999.84|7991.52|7991.52|7999.84|7999.84|7991.52|7991.52|0
1592486700000|2020-06-18 13:25:00|7989.51|7989.51|7988.71|7988.71|7989.51|7989.51|7988.71|7988.71|0
1592487000000|2020-06-18 13:30:00|7986.07|7986.07|7987.91|7987.91|7988.71|7988.71|7985.27|7985.27|0
1592487300000|2020-06-18 13:35:00|7985.27|7985.27|7994.16|7994.16|7994.16|7994.16|7985.27|7985.27|0
1592487600000|2020-06-18 13:40:00|7991.52|7991.52|8013.43|8013.43|8013.43|8013.43|7991.52|7991.52|0
1592487900000|2020-06-18 13:45:00|8008.15|8008.15|8026.38|8026.38|8026.38|8026.38|8005.51|8005.51|0
1592488200000|2020-06-18 13:50:00|8023.75|8023.75|8050.12|8050.12|8050.12|8050.12|8021.11|8021.11|0
1592488500000|2020-06-18 13:55:00|8052.76|8052.76|8061.3|8061.3|8065.94|8065.94|8044.85|8044.85|0
1592488800000|2020-06-18 14:00:00|8062.5|8062.5|8071.31|8071.31|8073.95|8073.95|8054.59|8054.59|0
1592489100000|2020-06-18 14:05:00|8073.95|8073.95|8058.53|8058.53|8082.67|8082.67|8058.53|8058.53|0
1592489400000|2020-06-18 14:10:00|8055.89|8055.89|8041.9|8041.9|8055.89|8055.89|8036.63|8036.63|0
1592489700000|2020-06-18 14:15:00|8047.18|8047.18|8037.43|8037.43|8061.17|8061.17|8037.43|8037.43|0
1592490000000|2020-06-18 14:20:00|8034.79|8034.79|8005.79|8005.79|8037.43|8037.43|8005.79|8005.79|0
1592490300000|2020-06-18 14:25:00|8003.15|8003.15|7957.61|7957.61|8003.51|8003.51|7957.61|7957.61|0
1592490600000|2020-06-18 14:30:00|7960.25|7960.25|7945.23|7945.23|7965.52|7965.52|7933.07|7933.07|0
1592490900000|2020-06-18 14:35:00|7950.5|7950.5|7934.68|7934.68|7959.22|7959.22|7929.4|7929.4|0
1592491200000|2020-06-18 14:40:00|7939.95|7939.95|7969.36|7969.36|7982.95|7982.95|7937.31|7937.31|0
1592491500000|2020-06-18 14:45:00|7972|7972|7971.6|7971.6|7976.87|7976.87|7966.32|7966.32|0
1592491800000|2020-06-18 14:50:00|7974.24|7974.24|7976.47|7976.47|7984.78|7984.78|7974.24|7974.24|0
1592492100000|2020-06-18 14:55:00|7979.11|7979.11|8009.5|8009.5|8009.5|8009.5|7979.11|7979.11|0
1592492400000|2020-06-18 15:00:00|8014.77|8014.77|8003.42|8003.42|8014.77|8014.77|8003.42|8003.42|0
1592492700000|2020-06-18 15:05:00|8000.78|8000.78|8001.45|8001.45|8006.06|8006.06|8000.15|8000.15|0
1592493000000|2020-06-18 15:10:00|7993.54|7993.54|7985.98|7985.98|7998.95|7998.95|7985.62|7985.62|0
1592493300000|2020-06-18 15:15:00|7986.38|7986.38|7972.79|7972.79|7987.99|7987.99|7968.32|7968.32|0
1592493600000|2020-06-18 15:20:00|7970.15|7970.15|7975.43|7975.43|7975.43|7975.43|7953.93|7953.93|0
1592493900000|2020-06-18 15:25:00|7970.15|7970.15|7954.06|7954.06|7992.99|7992.99|7954.06|7954.06|0
1592550900000|2020-06-19 07:15:00|7918.89|7918.89|7918.89|7918.89|7921.53|7921.53|7903.07|7903.07|0
1592551200000|2020-06-19 07:20:00|7921.53|7921.53|7910.98|7910.98|7924.17|7924.17|7892.52|7892.52|0
1592551500000|2020-06-19 07:25:00|7908.28|7908.28|7905.64|7905.64|7929.38|7929.38|7900.37|7900.37|0
1592551800000|2020-06-19 07:30:00|7903.01|7903.01|7899.79|7899.79|7908.28|7908.28|7894.52|7894.52|0
1592552100000|2020-06-19 07:35:00|7912.98|7912.98|7910.57|7910.57|7912.98|7912.98|7897.38|7897.38|0
1592552400000|2020-06-19 07:40:00|7915.84|7915.84|7922.31|7922.31|7930.22|7930.22|7913.2|7913.2|0
1592552700000|2020-06-19 07:45:00|7917.04|7917.04|7934.68|7934.68|7934.68|7934.68|7914.4|7914.4|0
1592553000000|2020-06-19 07:50:00|7932.04|7932.04|7917.3|7917.3|7932.04|7932.04|7917.3|7917.3|0
1592553300000|2020-06-19 07:55:00|7912.02|7912.02|7933.12|7933.12|7935.76|7935.76|7912.02|7912.02|0
1592553600000|2020-06-19 08:00:00|7927.85|7927.85|7907.52|7907.52|7927.85|7927.85|7907.52|7907.52|0
1592553900000|2020-06-19 08:05:00|7904.88|7904.88|7900.19|7900.19|7913.37|7913.37|7897.55|7897.55|0
1592554200000|2020-06-19 08:10:00|7897.55|7897.55|7921.29|7921.29|7921.29|7921.29|7897.55|7897.55|0
1592554500000|2020-06-19 08:15:00|7916.01|7916.01|7929.44|7929.44|7932.08|7932.08|7916.01|7916.01|0
1592554800000|2020-06-19 08:20:00|7921.53|7921.53|7922.56|7922.56|7924.17|7924.17|7914.65|7914.65|0
1592555100000|2020-06-19 08:25:00|7925.2|7925.2|7919.92|7919.92|7930.47|7930.47|7917.28|7917.28|0
1592555400000|2020-06-19 08:30:00|7919.52|7919.52|7928.29|7928.29|7928.29|7928.29|7919.12|7919.12|0
1592555700000|2020-06-19 08:35:00|7925.65|7925.65|7928.29|7928.29|7938.84|7938.84|7925.65|7925.65|0
1592556000000|2020-06-19 08:40:00|7936.2|7936.2|7944.29|7944.29|7944.29|7944.29|7933.56|7933.56|0
1592556300000|2020-06-19 08:45:00|7944.69|7944.69|7929.66|7929.66|7947.73|7947.73|7929.66|7929.66|0
1592556600000|2020-06-19 08:50:00|7932.29|7932.29|7948.12|7948.12|7948.12|7948.12|7932.29|7932.29|0
1592556900000|2020-06-19 08:55:00|7950.75|7950.75|7930.56|7930.56|7953.39|7953.39|7930.56|7930.56|0
1592557200000|2020-06-19 09:00:00|7933.19|7933.19|7938.42|7938.42|7942.71|7942.71|7933.19|7933.19|0
1592557500000|2020-06-19 09:05:00|7941.06|7941.06|7932.13|7932.13|7947.53|7947.53|7929.89|7929.89|0
1592558100000|2020-06-19 09:15:00|7950.59|7950.59|7947.47|7947.47|7950.59|7950.59|7921.1|7921.1|0
1592558400000|2020-06-19 09:20:00|7944.83|7944.83|7934.11|7934.11|7948.5|7948.5|7931.47|7931.47|0
1592558700000|2020-06-19 09:25:00|7936.74|7936.74|7922.6|7922.6|7943.7|7943.7|7922.6|7922.6|0
1592559000000|2020-06-19 09:30:00|7925.24|7925.24|7925.24|7925.24|7927.88|7927.88|7922.6|7922.6|0
1592559300000|2020-06-19 09:35:00|7927.88|7927.88|7921.8|7921.8|7927.88|7927.88|7921.8|7921.8|0
1592559600000|2020-06-19 09:40:00|7924.44|7924.44|7918.59|7918.59|7934.99|7934.99|7918.59|7918.59|0
1592559900000|2020-06-19 09:45:00|7920.19|7920.19|7881.84|7881.84|7923.01|7923.01|7873.93|7873.93|0
1592560200000|2020-06-19 09:50:00|7884.48|7884.48|7914.06|7914.06|7929.89|7929.89|7881.84|7881.84|0
1592560500000|2020-06-19 09:55:00|7916.7|7916.7|7915.5|7915.5|7926.04|7926.04|7902.31|7902.31|0
1592560800000|2020-06-19 10:00:00|7918.13|7918.13|7912.86|7912.86|7918.13|7918.13|7897.04|7897.04|0
1592561100000|2020-06-19 10:05:00|7918.13|7918.13|7935.56|7935.56|7948.75|7948.75|7912.86|7912.86|0
1592561400000|2020-06-19 10:10:00|7932.93|7932.93|7930.29|7930.29|7938.2|7938.2|7925.01|7925.01|0
1592561700000|2020-06-19 10:15:00|7925.01|7925.01|7920.37|7920.37|7927.65|7927.65|7909.19|7909.19|0
1592562000000|2020-06-19 10:20:00|7923.01|7923.01|7936.19|7936.19|7936.19|7936.19|7923.01|7923.01|0
1592562300000|2020-06-19 10:25:00|7938.83|7938.83|7940.89|7940.89|7943.53|7943.53|7935.61|7935.61|0
1592562600000|2020-06-19 10:30:00|7943.53|7943.53|7948.8|7948.8|7954.07|7954.07|7940.89|7940.89|0
1592562900000|2020-06-19 10:35:00|7951.44|7951.44|7964.22|7964.22|7964.22|7964.22|7950.63|7950.63|0
1592563200000|2020-06-19 10:40:00|7961.58|7961.58|7949.97|7949.97|7965.8|7965.8|7945.1|7945.1|0
1592563500000|2020-06-19 10:45:00|7947.34|7947.34|7979.79|7979.79|7979.79|7979.79|7947.34|7947.34|0
1592563800000|2020-06-19 10:50:00|7980.59|7980.59|7990.9|7990.9|7993.54|7993.54|7980.59|7980.59|0
1592564100000|2020-06-19 10:55:00|7993.54|7993.54|8005.52|8005.52|8005.52|8005.52|7990.9|7990.9|0
1592564400000|2020-06-19 11:00:00|8029.26|8029.26|8022.69|8022.69|8029.26|8029.26|7999.64|7999.64|0
1592564700000|2020-06-19 11:05:00|8021.37|8021.37|8027.97|8027.97|8033.24|8033.24|8021.37|8021.37|0
1592565000000|2020-06-19 11:10:00|8025.33|8025.33|8031.41|8031.41|8041.15|8041.15|8022.69|8022.69|0
1592565300000|2020-06-19 11:15:00|8028.77|8028.77|8017.64|8017.64|8031.41|8031.41|8012.37|8012.37|0
1592565600000|2020-06-19 11:20:00|8012.37|8012.37|8012.55|8012.55|8017.64|8017.64|8001.82|8001.82|0
1592565900000|2020-06-19 11:25:00|8007.27|8007.27|8007.27|8007.27|8007.27|8007.27|8004.63|8004.63|0
1592566200000|2020-06-19 11:30:00|8009.91|8009.91|8015.18|8015.18|8015.18|8015.18|8009.91|8009.91|0
1592566500000|2020-06-19 11:35:00|8012.55|8012.55|8023.09|8023.09|8028.37|8028.37|8012.55|8012.55|0
1592566800000|2020-06-19 11:40:00|8025.73|8025.73|8025.73|8025.73|8028.37|8028.37|8025.73|8025.73|0
1592567100000|2020-06-19 11:45:00|8026.13|8026.13|8036.68|8036.68|8039.32|8039.32|8026.13|8026.13|0
1592567400000|2020-06-19 11:50:00|8039.32|8039.32|8038.52|8038.52|8041.15|8041.15|8033.24|8033.24|0
1592567700000|2020-06-19 11:55:00|8041.15|8041.15|8046.61|8046.61|8046.61|8046.61|8038.52|8038.52|0
1592568000000|2020-06-19 12:00:00|8049.24|8049.24|8051.88|8051.88|8054.52|8054.52|8041.33|8041.33|0
1592568300000|2020-06-19 12:05:00|8054.52|8054.52|8051.25|8051.25|8059.79|8059.79|8043.97|8043.97|0
1592568600000|2020-06-19 12:10:00|8051.66|8051.66|8052.63|8052.63|8055.27|8055.27|8043.12|8043.12|0
1592568900000|2020-06-19 12:15:00|8055.27|8055.27|8034.97|8034.97|8063.59|8063.59|8034.97|8034.97|0
1592569200000|2020-06-19 12:20:00|8032.33|8032.33|8031.13|8031.13|8033.14|8033.14|8025.85|8025.85|0
1592569500000|2020-06-19 12:25:00|8033.76|8033.76|8052.22|8052.22|8057.5|8057.5|8028.49|8028.49|0
1592569800000|2020-06-19 12:30:00|8054.86|8054.86|8023.84|8023.84|8057.5|8057.5|8015.93|8015.93|0
1592570100000|2020-06-19 12:35:00|8021.21|8021.21|8034.21|8034.21|8034.39|8034.39|8021.21|8021.21|0
1592570400000|2020-06-19 12:40:00|8031.8|8031.8|8032.6|8032.6|8042.35|8042.35|8026.13|8026.13|0
1592570700000|2020-06-19 12:45:00|8027.33|8027.33|8034.44|8034.44|8034.44|8034.44|8027.33|8027.33|0
1592571000000|2020-06-19 12:50:00|8031.8|8031.8|8026.13|8026.13|8031.8|8031.8|8026.13|8026.13|0
1592571300000|2020-06-19 12:55:00|8031.4|8031.4|8032.83|8032.83|8035.47|8035.47|8024.92|8024.92|0
1592571600000|2020-06-19 13:00:00|8030.19|8030.19|8033.06|8033.06|8033.06|8033.06|8020.68|8020.68|0
1592571900000|2020-06-19 13:05:00|8030.42|8030.42|8029.62|8029.62|8030.42|8030.42|8013.79|8013.79|0
1592572200000|2020-06-19 13:10:00|8024.34|8024.34|8019.7|8019.7|8037.53|8037.53|8019.7|8019.7|0
1592572500000|2020-06-19 13:15:00|8022.33|8022.33|8037.3|8037.3|8037.3|8037.3|8022.33|8022.33|0
1592572800000|2020-06-19 13:20:00|8032.03|8032.03|8012.76|8012.76|8032.03|8032.03|8002.21|8002.21|0
1592573100000|2020-06-19 13:25:00|8020.68|8020.68|8021.88|8021.88|8027.16|8027.16|8011.33|8011.33|0
1592573400000|2020-06-19 13:30:00|8019.24|8019.24|8010.13|8010.13|8022.28|8022.28|8003.82|8003.82|0
1592573700000|2020-06-19 13:35:00|8015.4|8015.4|8036.5|8036.5|8036.5|8036.5|8010.13|8010.13|0
1592574000000|2020-06-19 13:40:00|8033.86|8033.86|8003.65|8003.65|8033.86|8033.86|8003.65|8003.65|0
1592574300000|2020-06-19 13:45:00|8006.28|8006.28|8014.2|8014.2|8016.83|8016.83|8003.65|8003.65|0
1592574600000|2020-06-19 13:50:00|8013.79|8013.79|7992.7|7992.7|8016.43|8016.43|7992.7|7992.7|0
1592574900000|2020-06-19 13:55:00|7995.33|7995.33|7994.13|7994.13|8002.84|8002.84|7989.66|7989.66|0
1592575200000|2020-06-19 14:00:00|7999.4|7999.4|8007.89|8007.89|8012.36|8012.36|7999.4|7999.4|0
1592575500000|2020-06-19 14:05:00|8008.69|8008.69|8005.66|8005.66|8008.69|8008.69|7997.34|7997.34|0
1592575800000|2020-06-19 14:10:00|8003.02|8003.02|8014.37|8014.37|8015.17|8015.17|8000.38|8000.38|0
1592576100000|2020-06-19 14:15:00|8017.01|8017.01|8011.73|8011.73|8017.01|8017.01|8001.18|8001.18|0
1592576400000|2020-06-19 14:20:00|8017.01|8017.01|8009.5|8009.5|8024.92|8024.92|8006.86|8006.86|0
1592576700000|2020-06-19 14:25:00|8006.86|8006.86|8007.09|8007.09|8009.5|8009.5|8001.81|8001.81|0
1592577000000|2020-06-19 14:30:00|8009.72|8009.72|7999.18|7999.18|8009.72|8009.72|7993.9|7993.9|0
1592577300000|2020-06-19 14:35:00|7998.77|7998.77|8008.42|8008.42|8011.96|8011.96|7998.77|7998.77|0
1592577600000|2020-06-19 14:40:00|8005.79|8005.79|7997.47|7997.47|8005.79|8005.79|7997.07|7997.07|0
1592577900000|2020-06-19 14:45:00|8000.11|8000.11|8001.72|8001.72|8005.38|8005.38|8000.11|8000.11|0
1592578200000|2020-06-19 14:50:00|8004.35|8004.35|7991.17|7991.17|8004.35|8004.35|7991.17|7991.17|0
1592578500000|2020-06-19 14:55:00|7993.8|7993.8|7999.48|7999.48|7999.48|7999.48|7993.8|7993.8|0
1592578800000|2020-06-19 15:00:00|7996.84|7996.84|7985.72|7985.72|7996.84|7996.84|7977.81|7977.81|0
1592579100000|2020-06-19 15:05:00|7988.35|7988.35|7986.86|7986.86|8002.92|8002.92|7984.22|7984.22|0
1592579400000|2020-06-19 15:10:00|7984.22|7984.22|7967.42|7967.42|7984.22|7984.22|7967.42|7967.42|0
1592579700000|2020-06-19 15:15:00|7970.06|7970.06|7966.53|7966.53|7975.39|7975.39|7961.26|7961.26|0
1592580000000|2020-06-19 15:20:00|7961.26|7961.26|7974.17|7974.17|7974.17|7974.17|7949.14|7949.14|0
1592580300000|2020-06-19 15:25:00|7971.53|7971.53|7968.28|7968.28|7984.95|7984.95|7965.94|7965.94|0
1592810100000|2020-06-22 07:15:00|7951.07|7951.07|7928.13|7928.13|7951.07|7951.07|7908.02|7908.02|0
1592810400000|2020-06-22 07:20:00|7928.94|7928.94|7914.86|7914.86|7933.32|7933.32|7914.86|7914.86|0
1592810700000|2020-06-22 07:25:00|7914.32|7914.32|7934.08|7934.08|7937.93|7937.93|7914.32|7914.32|0
1592811000000|2020-06-22 07:30:00|7931.44|7931.44|7971.55|7971.55|7971.55|7971.55|7931.44|7931.44|0
1592811300000|2020-06-22 07:35:00|7979.46|7979.46|7974.36|7974.36|7979.64|7979.64|7966.27|7966.27|0
1592811600000|2020-06-22 07:40:00|7966.45|7966.45|7962.92|7962.92|7969.44|7969.44|7962.92|7962.92|0
1592811900000|2020-06-22 07:45:00|7965.56|7965.56|7991.93|7991.93|7991.93|7991.93|7960.28|7960.28|0
1592812200000|2020-06-22 07:50:00|7989.29|7989.29|7991.66|7991.66|8000.65|8000.65|7989.29|7989.29|0
1592812500000|2020-06-22 07:55:00|7989.03|7989.03|7963.68|7963.68|7989.03|7989.03|7963.68|7963.68|0
1592812800000|2020-06-22 08:00:00|7961.04|7961.04|7943.2|7943.2|7963.68|7963.68|7943.2|7943.2|0
1592813100000|2020-06-22 08:05:00|7945.84|7945.84|7982.45|7982.45|7995.64|7995.64|7945.84|7945.84|0
1592813400000|2020-06-22 08:10:00|7971.9|7971.9|7974.54|7974.54|7974.54|7974.54|7963.99|7963.99|0
1592813700000|2020-06-22 08:15:00|7971.9|7971.9|7984.68|7984.68|7992.6|7992.6|7971.9|7971.9|0
1592814000000|2020-06-22 08:20:00|7982.05|7982.05|7992.6|7992.6|8000.51|8000.51|7982.05|7982.05|0
1592814300000|2020-06-22 08:25:00|7989.96|7989.96|7977.58|7977.58|7989.96|7989.96|7967.03|7967.03|0
1592814600000|2020-06-22 08:30:00|7982.85|7982.85|7977.58|7977.58|7985.49|7985.49|7974.94|7974.94|0
1592814900000|2020-06-22 08:35:00|7982.85|7982.85|7997.6|7997.6|8000.24|8000.24|7980.21|7980.21|0
1592815200000|2020-06-22 08:40:00|8002.88|8002.88|7994.3|7994.3|8010.12|8010.12|7992.51|7992.51|0
1592815500000|2020-06-22 08:45:00|7996.93|7996.93|7994.48|7994.48|7997.11|7997.11|7989.2|7989.2|0
1592815800000|2020-06-22 08:50:00|7997.11|7997.11|8002.39|8002.39|8005.03|8005.03|7994.48|7994.48|0
1592816100000|2020-06-22 08:55:00|7999.75|7999.75|7987.59|7987.59|7999.75|7999.75|7987.59|7987.59|0
1592816400000|2020-06-22 09:00:00|7990.23|7990.23|8005.03|8005.03|8007.67|8007.67|7990.23|7990.23|0
1592816700000|2020-06-22 09:05:00|8007.67|8007.67|8006.24|8006.24|8010.3|8010.3|8002.39|8002.39|0
1592817000000|2020-06-22 09:10:00|8003.6|8003.6|7991.44|7991.44|8003.6|8003.6|7991.44|7991.44|0
1592817300000|2020-06-22 09:15:00|7994.08|7994.08|8004|8004|8009.28|8009.28|7994.08|7994.08|0
1592817600000|2020-06-22 09:20:00|8006.64|8006.64|8014.55|8014.55|8017.19|8017.19|8006.64|8006.64|0
1592817900000|2020-06-22 09:25:00|8011.91|8011.91|8022.46|8022.46|8022.46|8022.46|8011.91|8011.91|0
1592818200000|2020-06-22 09:30:00|8025.1|8025.1|8011.91|8011.91|8025.1|8025.1|8009.28|8009.28|0
1592818500000|2020-06-22 09:35:00|8012.99|8012.99|8013.79|8013.79|8016.83|8016.83|8010.35|8010.35|0
1592818800000|2020-06-22 09:40:00|8012.99|8012.99|8013.21|8013.21|8015.62|8015.62|8010.57|8010.57|0
1592819100000|2020-06-22 09:45:00|8018.48|8018.48|8025.99|8025.99|8028.63|8028.63|8018.48|8018.48|0
1592819400000|2020-06-22 09:50:00|8023.35|8023.35|8036.54|8036.54|8039.18|8039.18|8023.35|8023.35|0
1592819700000|2020-06-22 09:55:00|8039.18|8039.18|8031.27|8031.27|8039.18|8039.18|8031.27|8031.27|0
1592820000000|2020-06-22 10:00:00|8028.63|8028.63|8031.27|8031.27|8031.27|8031.27|8020.72|8020.72|0
1592820300000|2020-06-22 10:05:00|8036.54|8036.54|8032.07|8032.07|8037.35|8037.35|8029.43|8029.43|0
1592820600000|2020-06-22 10:10:00|8029.43|8029.43|8024.16|8024.16|8032.07|8032.07|8024.16|8024.16|0
1592820900000|2020-06-22 10:15:00|8018.88|8018.88|8024.16|8024.16|8024.16|8024.16|8018.88|8018.88|0
1592821200000|2020-06-22 10:20:00|8021.52|8021.52|8018.88|8018.88|8024.16|8024.16|8018.88|8018.88|0
1592821500000|2020-06-22 10:25:00|8010.97|8010.97|8017.9|8017.9|8017.9|8017.9|8004.71|8004.71|0
1592821800000|2020-06-22 10:30:00|8019.51|8019.51|8021.52|8021.52|8021.52|8021.52|8018.88|8018.88|0
1592822100000|2020-06-22 10:35:00|8024.16|8024.16|8024.16|8024.16|8024.16|8024.16|8024.16|8024.16|0
1592822400000|2020-06-22 10:40:00|8026.8|8026.8|8045.26|8045.26|8045.26|8045.26|8026.8|8026.8|0
1592822700000|2020-06-22 10:45:00|8044.45|8044.45|8040.61|8040.61|8044.45|8044.45|8038.37|8038.37|0
1592823000000|2020-06-22 10:50:00|8037.97|8037.97|8027.02|8027.02|8037.97|8037.97|8024.38|8024.38|0
1592823300000|2020-06-22 10:55:00|8021.74|8021.74|8020.53|8020.53|8025.81|8025.81|8020.53|8020.53|0
1592823600000|2020-06-22 11:00:00|8024.29|8024.29|8015.97|8015.97|8026.3|8026.3|8013.74|8013.74|0
1592823900000|2020-06-22 11:05:00|8013.33|8013.33|7999.79|7999.79|8018.61|8018.61|7999.79|7999.79|0
1592824200000|2020-06-22 11:10:00|8000.19|8000.19|7997.56|7997.56|8002.83|8002.83|7997.56|7997.56|0
1592824500000|2020-06-22 11:15:00|7997.96|7997.96|7992.28|7992.28|8011.14|8011.14|7989.64|7989.64|0
1592824800000|2020-06-22 11:20:00|7989.64|7989.64|7991.03|7991.03|7992.68|7992.68|7984.55|7984.55|0
1592825100000|2020-06-22 11:25:00|7993.67|7993.67|8001.4|8001.4|8004.22|8004.22|7993.67|7993.67|0
1592825400000|2020-06-22 11:30:00|7998.76|7998.76|7990.85|7990.85|7998.76|7998.76|7990.85|7990.85|0
1592825700000|2020-06-22 11:35:00|7993.49|7993.49|7996.13|7996.13|7996.13|7996.13|7988.21|7988.21|0
1592826000000|2020-06-22 11:40:00|7993.49|7993.49|7995.19|7995.19|7999.97|7999.97|7990.85|7990.85|0
1592826300000|2020-06-22 11:45:00|8000.47|8000.47|8003.1|8003.1|8005.74|8005.74|8000.47|8000.47|0
1592826600000|2020-06-22 11:50:00|8000.47|8000.47|8011.73|8011.73|8014.37|8014.37|8000.47|8000.47|0
1592826900000|2020-06-22 11:55:00|8009.09|8009.09|8010.39|8010.39|8014.86|8014.86|8005.74|8005.74|0
1592827200000|2020-06-22 12:00:00|8013.03|8013.03|8013.03|8013.03|8020.94|8020.94|8013.03|8013.03|0
1592827500000|2020-06-22 12:05:00|8015.67|8015.67|8005.12|8005.12|8018.3|8018.3|8005.12|8005.12|0
1592827800000|2020-06-22 12:10:00|8002.48|8002.48|8003.28|8003.28|8003.28|8003.28|7993.36|7993.36|0
1592828100000|2020-06-22 12:15:00|8005.92|8005.92|8004|8004|8006.64|8006.64|8004|8004|0
1592828400000|2020-06-22 12:20:00|8002.79|8002.79|7992.91|7992.91|8004|8004|7992.91|7992.91|0
1592828700000|2020-06-22 12:25:00|7990.28|7990.28|7985.63|7985.63|7991.71|7991.71|7985.63|7985.63|0
1592829000000|2020-06-22 12:30:00|7988.26|7988.26|7977.71|7977.71|7988.26|7988.26|7975.08|7975.08|0
1592829300000|2020-06-22 12:35:00|7972.44|7972.44|7952.55|7952.55|7972.44|7972.44|7952.55|7952.55|0
1592829600000|2020-06-22 12:40:00|7955.19|7955.19|7944.64|7944.64|7957.82|7957.82|7936.73|7936.73|0
1592829900000|2020-06-22 12:45:00|7947.27|7947.27|7936.73|7936.73|7947.27|7947.27|7936.73|7936.73|0
1592830200000|2020-06-22 12:50:00|7939.36|7939.36|7957.28|7957.28|7957.46|7957.46|7939.36|7939.36|0
1592830500000|2020-06-22 12:55:00|7959.92|7959.92|7967.21|7967.21|7968.64|7968.64|7959.12|7959.12|0
1592830800000|2020-06-22 13:00:00|7969.85|7969.85|7989.52|7989.52|7997.43|7997.43|7969.85|7969.85|0
1592831100000|2020-06-22 13:05:00|7992.15|7992.15|7992.15|7992.15|7992.15|7992.15|7984.24|7984.24|0
1592831400000|2020-06-22 13:10:00|7991.35|7991.35|7983.03|7983.03|7991.35|7991.35|7983.03|7983.03|0
1592831700000|2020-06-22 13:15:00|7980.4|7980.4|7962.6|7962.6|7980.4|7980.4|7959.97|7959.97|0
1592832000000|2020-06-22 13:20:00|7965.24|7965.24|7963.01|7963.01|7970.52|7970.52|7963.01|7963.01|0
1592832300000|2020-06-22 13:25:00|7963.81|7963.81|7961.98|7961.98|7964.62|7964.62|7961.98|7961.98|0
1592832600000|2020-06-22 13:30:00|7960.77|7960.77|7930.55|7930.55|7960.77|7960.77|7927.92|7927.92|0
1592832900000|2020-06-22 13:35:00|7925.28|7925.28|7931.85|7931.85|7934.49|7934.49|7922.64|7922.64|0
1592833200000|2020-06-22 13:40:00|7931.04|7931.04|7942.4|7942.4|7942.8|7942.8|7931.04|7931.04|0
1592833500000|2020-06-22 13:45:00|7939.77|7939.77|7943.21|7943.21|7945.85|7945.85|7937.93|7937.93|0
1592833800000|2020-06-22 13:50:00|7943.61|7943.61|7951.12|7951.12|7953.76|7953.76|7943.61|7943.61|0
1592834100000|2020-06-22 13:55:00|7953.76|7953.76|7956.39|7956.39|7961.27|7961.27|7953.76|7953.76|0
1592834400000|2020-06-22 14:00:00|7951.12|7951.12|7948.61|7948.61|7956.52|7956.52|7941.1|7941.1|0
1592834700000|2020-06-22 14:05:00|7943.34|7943.34|7948.61|7948.61|7948.61|7948.61|7943.34|7943.34|0
1592835000000|2020-06-22 14:10:00|7951.25|7951.25|7948.48|7948.48|7956.79|7956.79|7948.48|7948.48|0
1592835300000|2020-06-22 14:15:00|7951.11|7951.11|7944.23|7944.23|7953.75|7953.75|7941.59|7941.59|0
1592835600000|2020-06-22 14:20:00|7946.87|7946.87|7946.33|7946.33|7949.5|7949.5|7945.75|7945.75|0
1592835900000|2020-06-22 14:25:00|7948.97|7948.97|7942.67|7942.67|7950.58|7950.58|7942.67|7942.67|0
1592836200000|2020-06-22 14:30:00|7945.3|7945.3|7943.56|7943.56|7947.94|7947.94|7943.56|7943.56|0
1592836500000|2020-06-22 14:35:00|7940.92|7940.92|7935.65|7935.65|7943.96|7943.96|7935.65|7935.65|0
1592836800000|2020-06-22 14:40:00|7938.28|7938.28|7932.2|7932.2|7938.28|7938.28|7929.57|7929.57|0
1592837100000|2020-06-22 14:45:00|7929.57|7929.57|7931|7931|7932.2|7932.2|7923.89|7923.89|0
1592837400000|2020-06-22 14:50:00|7930.59|7930.59|7958.22|7958.22|7958.22|7958.22|7930.19|7930.19|0
1592837700000|2020-06-22 14:55:00|7958.4|7958.4|7957.77|7957.77|7960.72|7960.72|7957.77|7957.77|0
1592838000000|2020-06-22 15:00:00|7955.13|7955.13|7949.68|7949.68|7957.77|7957.77|7944.59|7944.59|0
1592838300000|2020-06-22 15:05:00|7952.32|7952.32|7952.32|7952.32|7953.03|7953.03|7947.76|7947.76|0
1592838600000|2020-06-22 15:10:00|7952.72|7952.72|7956.83|7956.83|7957.19|7957.19|7949.28|7949.28|0
1592838900000|2020-06-22 15:15:00|7959.47|7959.47|7959.47|7959.47|7970.02|7970.02|7959.47|7959.47|0
1592839200000|2020-06-22 15:20:00|7962.11|7962.11|7964.12|7964.12|7972.03|7972.03|7959.47|7959.47|0
1592839500000|2020-06-22 15:25:00|7961.48|7961.48|7966.85|7966.85|7966.85|7966.85|7955.4|7955.4|0
1592896500000|2020-06-23 07:15:00|7953.08|7953.08|7990.01|7990.01|7995.28|7995.28|7953.08|7953.08|0
1592896800000|2020-06-23 07:20:00|7995.28|7995.28|8024.29|8024.29|8032.2|8032.2|7995.28|7995.28|0
1592897100000|2020-06-23 07:25:00|8021.65|8021.65|8005.83|8005.83|8021.65|8021.65|7992.64|7992.64|0
1592897400000|2020-06-23 07:30:00|8005.03|8005.03|8014.99|8014.99|8014.99|8014.99|7986.56|7986.56|0
1592897700000|2020-06-23 07:35:00|8007.07|8007.07|7997.64|7997.64|8007.07|8007.07|7989.02|7989.02|0
1592898000000|2020-06-23 07:40:00|8000.28|8000.28|8032.73|8032.73|8033.54|8033.54|7997.64|7997.64|0
1592898300000|2020-06-23 07:45:00|8030.1|8030.1|8026.21|8026.21|8030.1|8030.1|8001.09|8001.09|0
1592898600000|2020-06-23 07:50:00|8026.61|8026.61|8036.67|8036.67|8036.67|8036.67|8015.66|8015.66|0
1592898900000|2020-06-23 07:55:00|8039.31|8039.31|8034.03|8034.03|8039.31|8039.31|8026.12|8026.12|0
1592899200000|2020-06-23 08:00:00|8036.67|8036.67|8046.78|8046.78|8049.41|8049.41|8031.4|8031.4|0
1592899500000|2020-06-23 08:05:00|8054.69|8054.69|8057.73|8057.73|8068.28|8068.28|8054.69|8054.69|0
1592899800000|2020-06-23 08:10:00|8057.33|8057.33|8060.41|8060.41|8065.24|8065.24|8057.33|8057.33|0
1592900100000|2020-06-23 08:15:00|8057.77|8057.77|8036.49|8036.49|8060.41|8060.41|8026.12|8026.12|0
1592900400000|2020-06-23 08:20:00|8041.77|8041.77|8028.58|8028.58|8041.77|8041.77|8028.58|8028.58|0
1592900700000|2020-06-23 08:25:00|8031.22|8031.22|8045.43|8045.43|8052.32|8052.32|8031.22|8031.22|0
1592901000000|2020-06-23 08:30:00|8048.07|8048.07|8055.98|8055.98|8055.98|8055.98|8045.43|8045.43|0
1592901300000|2020-06-23 08:35:00|8058.62|8058.62|8055.98|8055.98|8058.62|8058.62|8050.71|8050.71|0
1592901600000|2020-06-23 08:40:00|8055.58|8055.58|8049.41|8049.41|8064.97|8064.97|8049.41|8049.41|0
1592901900000|2020-06-23 08:45:00|8054.69|8054.69|8061.07|8061.07|8061.07|8061.07|8054.69|8054.69|0
1592902200000|2020-06-23 08:50:00|8063.71|8063.71|8042.04|8042.04|8063.71|8063.71|8042.04|8042.04|0
1592902500000|2020-06-23 08:55:00|8044.67|8044.67|8030.28|8030.28|8044.67|8044.67|8025|8025|0
1592902800000|2020-06-23 09:00:00|8031.35|8031.35|8031.71|8031.71|8036.45|8036.45|8028.53|8028.53|0
1592903100000|2020-06-23 09:05:00|8032.42|8032.42|8039.44|8039.44|8039.44|8039.44|8019.24|8019.24|0
1592903400000|2020-06-23 09:10:00|8034.17|8034.17|8022.37|8022.37|8034.17|8034.17|8022.37|8022.37|0
1592903700000|2020-06-23 09:15:00|8025|8025|8011.82|8011.82|8025|8025|8011.82|8011.82|0
1592904000000|2020-06-23 09:20:00|8014.45|8014.45|8017.81|8017.81|8023.08|8023.08|8009.89|8009.89|0
1592904300000|2020-06-23 09:25:00|8015.17|8015.17|8023.08|8023.08|8023.08|8023.08|8015.17|8015.17|0
1592904600000|2020-06-23 09:30:00|8020.44|8020.44|8015.17|8015.17|8023.08|8023.08|8012.53|8012.53|0
1592904900000|2020-06-23 09:35:00|8014.36|8014.36|8019.24|8019.24|8019.64|8019.64|8011.73|8011.73|0
1592905200000|2020-06-23 09:40:00|8024.51|8024.51|8035.46|8035.46|8045.61|8045.61|8024.51|8024.51|0
1592905500000|2020-06-23 09:45:00|8038.1|8038.1|8038.9|8038.9|8038.9|8038.9|8035.46|8035.46|0
1592905800000|2020-06-23 09:50:00|8030.99|8030.99|8020.44|8020.44|8030.99|8030.99|8017.81|8017.81|0
1592906100000|2020-06-23 09:55:00|8019.64|8019.64|8017|8017|8022.28|8022.28|8014.36|8014.36|0
1592906400000|2020-06-23 10:00:00|8019.64|8019.64|8019.64|8019.64|8022.28|8022.28|8019.64|8019.64|0
1592906700000|2020-06-23 10:05:00|8022.28|8022.28|8020.66|8020.66|8024.91|8024.91|8015.39|8015.39|0
1592907000000|2020-06-23 10:10:00|8018.03|8018.03|8036.49|8036.49|8039.13|8039.13|8015.39|8015.39|0
1592907300000|2020-06-23 10:15:00|8039.13|8039.13|8034.66|8034.66|8044.4|8044.4|8033.85|8033.85|0
1592907600000|2020-06-23 10:20:00|8037.29|8037.29|8027.55|8027.55|8037.7|8037.7|8019.64|8019.64|0
1592907900000|2020-06-23 10:25:00|8030.19|8030.19|8034.44|8034.44|8034.44|8034.44|8024.91|8024.91|0
1592908200000|2020-06-23 10:30:00|8031.8|8031.8|8034.44|8034.44|8039.71|8039.71|8031.8|8031.8|0
1592908500000|2020-06-23 10:35:00|8029.16|8029.16|8027.55|8027.55|8031.8|8031.8|8021.25|8021.25|0
1592908800000|2020-06-23 10:40:00|8030.19|8030.19|8035.46|8035.46|8035.46|8035.46|8030.19|8030.19|0
1592909100000|2020-06-23 10:45:00|8038.1|8038.1|8043.37|8043.37|8043.37|8043.37|8035.46|8035.46|0
1592909400000|2020-06-23 10:50:00|8038.1|8038.1|8045.21|8045.21|8047.84|8047.84|8032.02|8032.02|0
1592909700000|2020-06-23 10:55:00|8045.56|8045.56|8058.03|8058.03|8061.83|8061.83|8039.93|8039.93|0
1592910000000|2020-06-23 11:00:00|8057.68|8057.68|8041.45|8041.45|8067.82|8067.82|8041.45|8041.45|0
1592910300000|2020-06-23 11:05:00|8044.09|8044.09|8038.81|8038.81|8046.73|8046.73|8036.18|8036.18|0
1592910600000|2020-06-23 11:10:00|8041.45|8041.45|8057.27|8057.27|8057.27|8057.27|8038.81|8038.81|0
1592910900000|2020-06-23 11:15:00|8054.64|8054.64|8063.98|8063.98|8063.98|8063.98|8053.43|8053.43|0
1592911200000|2020-06-23 11:20:00|8066.62|8066.62|8074.53|8074.53|8079.8|8079.8|8066.62|8066.62|0
1592911500000|2020-06-23 11:25:00|8069.25|8069.25|8061.34|8061.34|8069.25|8069.25|8061.34|8061.34|0
1592911800000|2020-06-23 11:30:00|8063.98|8063.98|8069.47|8069.47|8069.47|8069.47|8061.34|8061.34|0
1592912100000|2020-06-23 11:35:00|8072.11|8072.11|8077.39|8077.39|8077.39|8077.39|8072.11|8072.11|0
1592912400000|2020-06-23 11:40:00|8078.19|8078.19|8083.87|8083.87|8086.51|8086.51|8078.19|8078.19|0
1592912700000|2020-06-23 11:45:00|8081.23|8081.23|8086.51|8086.51|8089.55|8089.55|8081.23|8081.23|0
1592913000000|2020-06-23 11:50:00|8089.14|8089.14|8078.19|8078.19|8089.14|8089.14|8075.55|8075.55|0
1592913300000|2020-06-23 11:55:00|8080.83|8080.83|8078.59|8078.59|8080.83|8080.83|8078.19|8078.19|0
1592913600000|2020-06-23 12:00:00|8075.96|8075.96|8079|8079|8081.63|8081.63|8075.96|8075.96|0
1592913900000|2020-06-23 12:05:00|8076.36|8076.36|8086.51|8086.51|8086.51|8086.51|8068.45|8068.45|0
1592914200000|2020-06-23 12:10:00|8085.7|8085.7|8091.16|8091.16|8091.16|8091.16|8085.3|8085.3|0
1592914500000|2020-06-23 12:15:00|8093.79|8093.79|8092.18|8092.18|8093.79|8093.79|8084.67|8084.67|0
1592914800000|2020-06-23 12:20:00|8089.55|8089.55|8086.91|8086.91|8089.55|8089.55|8084.27|8084.27|0
1592915100000|2020-06-23 12:25:00|8089.55|8089.55|8088.74|8088.74|8089.55|8089.55|8080.83|8080.83|0
1592915400000|2020-06-23 12:30:00|8086.1|8086.1|8072.92|8072.92|8086.1|8086.1|8072.92|8072.92|0
1592915700000|2020-06-23 12:35:00|8075.55|8075.55|8083.47|8083.47|8083.47|8083.47|8075.55|8075.55|0
1592916000000|2020-06-23 12:40:00|8080.83|8080.83|8062.37|8062.37|8083.47|8083.47|8062.37|8062.37|0
1592916300000|2020-06-23 12:45:00|8060.94|8060.94|8059.06|8059.06|8064.47|8064.47|8058.52|8058.52|0
1592916600000|2020-06-23 12:50:00|8061.7|8061.7|8064.33|8064.33|8066.97|8066.97|8061.7|8061.7|0
1592916900000|2020-06-23 12:55:00|8065.14|8065.14|8072.78|8072.78|8074.26|8074.26|8065.14|8065.14|0
1592917200000|2020-06-23 13:00:00|8073.59|8073.59|8076.23|8076.23|8076.23|8076.23|8070.95|8070.95|0
1592917500000|2020-06-23 13:05:00|8073.59|8073.59|8063.04|8063.04|8073.59|8073.59|8063.04|8063.04|0
1592917800000|2020-06-23 13:10:00|8060.4|8060.4|8055.13|8055.13|8063.04|8063.04|8055.13|8055.13|0
1592918100000|2020-06-23 13:15:00|8052.49|8052.49|8055.13|8055.13|8065.68|8065.68|8052.49|8052.49|0
1592918400000|2020-06-23 13:20:00|8057.77|8057.77|8063.04|8063.04|8063.04|8063.04|8057.77|8057.77|0
1592918700000|2020-06-23 13:25:00|8060.4|8060.4|8054.28|8054.28|8060.4|8060.4|8046.01|8046.01|0
1592919000000|2020-06-23 13:30:00|8055.08|8055.08|8060.36|8060.36|8060.36|8060.36|8049.81|8049.81|0
1592919300000|2020-06-23 13:35:00|8060.76|8060.76|8084.9|8084.9|8084.9|8084.9|8060.76|8060.76|0
1592919600000|2020-06-23 13:40:00|8082.26|8082.26|8066.44|8066.44|8082.26|8082.26|8066.44|8066.44|0
1592919900000|2020-06-23 13:45:00|8063.8|8063.8|8073.95|8073.95|8073.95|8073.95|8063.8|8063.8|0
1592920200000|2020-06-23 13:50:00|8076.58|8076.58|8070.1|8070.1|8081.86|8081.86|8064.83|8064.83|0
1592920500000|2020-06-23 13:55:00|8072.74|8072.74|8072.74|8072.74|8072.74|8072.74|8070.1|8070.1|0
1592920800000|2020-06-23 14:00:00|8072.34|8072.34|8059.55|8059.55|8075.78|8075.78|8059.55|8059.55|0
1592921100000|2020-06-23 14:05:00|8054.28|8054.28|8057.32|8057.32|8059.55|8059.55|8054.28|8054.28|0
1592921400000|2020-06-23 14:10:00|8054.68|8054.68|8054.68|8054.68|8057.32|8057.32|8049.41|8049.41|0
1592921700000|2020-06-23 14:15:00|8057.32|8057.32|8052.04|8052.04|8057.72|8057.72|8049.41|8049.41|0
1592922000000|2020-06-23 14:20:00|8054.68|8054.68|8059.55|8059.55|8059.55|8059.55|8054.28|8054.28|0
1592922300000|2020-06-23 14:25:00|8062.19|8062.19|8070.91|8070.91|8070.91|8070.91|8062.19|8062.19|0
1592922600000|2020-06-23 14:30:00|8071.31|8071.31|8069.07|8069.07|8071.71|8071.71|8063.8|8063.8|0
1592922900000|2020-06-23 14:35:00|8071.71|8071.71|8072.83|8072.83|8074.35|8074.35|8063.4|8063.4|0
1592923200000|2020-06-23 14:40:00|8073.23|8073.23|8070.01|8070.01|8078.51|8078.51|8067.38|8067.38|0
1592923500000|2020-06-23 14:45:00|8072.65|8072.65|8056.02|8056.02|8072.65|8072.65|8048.11|8048.11|0
1592923800000|2020-06-23 14:50:00|8058.66|8058.66|8045.47|8045.47|8058.66|8058.66|8042.83|8042.83|0
1592924100000|2020-06-23 14:55:00|8042.83|8042.83|8037.96|8037.96|8042.83|8042.83|8037.96|8037.96|0
1592924400000|2020-06-23 15:00:00|8035.33|8035.33|8037.96|8037.96|8037.96|8037.96|8032.29|8032.29|0
1592924700000|2020-06-23 15:05:00|8037.78|8037.78|8040.96|8040.96|8043.59|8043.59|8037.78|8037.78|0
1592925000000|2020-06-23 15:10:00|8041.36|8041.36|8049.36|8049.36|8051.91|8051.91|8041.36|8041.36|0
1592925300000|2020-06-23 15:15:00|8046.73|8046.73|8034.52|8034.52|8048.11|8048.11|8032.29|8032.29|0
1592925600000|2020-06-23 15:20:00|8039.8|8039.8|8052.18|8052.18|8052.18|8052.18|8037.16|8037.16|0
1592925900000|2020-06-23 15:25:00|8051.78|8051.78|8055.53|8055.53|8068.31|8068.31|8050.3|8050.3|0
1592982900000|2020-06-24 07:15:00|7971.9|7971.9|7966.62|7966.62|7971.9|7971.9|7948.16|7948.16|0
1592983200000|2020-06-24 07:20:00|7968.94|7968.94|7974.22|7974.22|7974.22|7974.22|7961.03|7961.03|0
1592983500000|2020-06-24 07:25:00|7976.86|7976.86|7992.68|7992.68|7997.95|7997.95|7976.86|7976.86|0
1592983800000|2020-06-24 07:30:00|7997.95|7997.95|7992.68|7992.68|8011.14|8011.14|7992.68|7992.68|0
1592984100000|2020-06-24 07:35:00|7997.95|7997.95|7955.17|7955.17|7997.95|7997.95|7949.9|7949.9|0
1592984400000|2020-06-24 07:40:00|7954.37|7954.37|7950.3|7950.3|7955.58|7955.58|7947.66|7947.66|0
1592984700000|2020-06-24 07:45:00|7955.58|7955.58|7946.73|7946.73|7958.21|7958.21|7946.73|7946.73|0
1592985000000|2020-06-24 07:50:00|7944.09|7944.09|7949.15|7949.15|7951.78|7951.78|7938.82|7938.82|0
1592985300000|2020-06-24 07:55:00|7949.55|7949.55|7970.83|7970.83|7976.1|7976.1|7949.55|7949.55|0
1592985600000|2020-06-24 08:00:00|7972.26|7972.26|7971.81|7971.81|7972.88|7972.88|7962.33|7962.33|0
1592985900000|2020-06-24 08:05:00|7966.53|7966.53|7950.53|7950.53|7966.53|7966.53|7947.89|7947.89|0
1592986200000|2020-06-24 08:10:00|7953.17|7953.17|7945.25|7945.25|7953.17|7953.17|7937.34|7937.34|0
1592986500000|2020-06-24 08:15:00|7947.89|7947.89|7913.61|7913.61|7947.89|7947.89|7913.61|7913.61|0
1592986800000|2020-06-24 08:20:00|7916.24|7916.24|7942.62|7942.62|7942.62|7942.62|7903.06|7903.06|0
1592987100000|2020-06-24 08:25:00|7945.25|7945.25|7947.89|7947.89|7953.17|7953.17|7945.25|7945.25|0
1592987400000|2020-06-24 08:30:00|7945.25|7945.25|7943.51|7943.51|7947.89|7947.89|7943.51|7943.51|0
1592987700000|2020-06-24 08:35:00|7938.24|7938.24|7948.16|7948.16|7948.16|7948.16|7937.61|7937.61|0
1592988000000|2020-06-24 08:40:00|7942.89|7942.89|7945.88|7945.88|7945.88|7945.88|7941.64|7941.64|0
1592988300000|2020-06-24 08:45:00|7943.25|7943.25|7943.25|7943.25|7945.88|7945.88|7940.61|7940.61|0
1592988600000|2020-06-24 08:50:00|7943.07|7943.07|7948.52|7948.52|7948.52|7948.52|7943.07|7943.07|0
1592988900000|2020-06-24 08:55:00|7951.16|7951.16|7953.8|7953.8|7953.8|7953.8|7950.98|7950.98|0
1592989200000|2020-06-24 09:00:00|7959.07|7959.07|7966.98|7966.98|7974.89|7974.89|7953.8|7953.8|0
1592989500000|2020-06-24 09:05:00|7961.71|7961.71|7961.71|7961.71|7961.71|7961.71|7961.71|7961.71|0
1592989800000|2020-06-24 09:10:00|7951.16|7951.16|7932.92|7932.92|7951.16|7951.16|7932.92|7932.92|0
1592990100000|2020-06-24 09:15:00|7925.01|7925.01|7918.52|7918.52|7925.01|7925.01|7902.7|7902.7|0
1592990400000|2020-06-24 09:20:00|7913.25|7913.25|7940.43|7940.43|7940.43|7940.43|7913.25|7913.25|0
1592990700000|2020-06-24 09:25:00|7941.23|7941.23|7930.68|7930.68|7941.23|7941.23|7930.68|7930.68|0
1592991000000|2020-06-24 09:30:00|7925.41|7925.41|7937.17|7937.17|7937.17|7937.17|7914.86|7914.86|0
1592991300000|2020-06-24 09:35:00|7934.53|7934.53|7920.13|7920.13|7934.53|7934.53|7920.13|7920.13|0
1592991600000|2020-06-24 09:40:00|7914.86|7914.86|7917.5|7917.5|7917.5|7917.5|7914.86|7914.86|0
1592991900000|2020-06-24 09:45:00|7914.86|7914.86|7917.5|7917.5|7925.41|7925.41|7914.86|7914.86|0
1592992200000|2020-06-24 09:50:00|7914.86|7914.86|7909.59|7909.59|7914.86|7914.86|7909.59|7909.59|0
1592992500000|2020-06-24 09:55:00|7906.95|7906.95|7899.04|7899.04|7906.95|7906.95|7899.04|7899.04|0
1592992800000|2020-06-24 10:00:00|7904.31|7904.31|7909.41|7909.41|7912.04|7912.04|7904.31|7904.31|0
1592993100000|2020-06-24 10:05:00|7906.77|7906.77|7917.32|7917.32|7917.32|7917.32|7906.77|7906.77|0
1592993400000|2020-06-24 10:10:00|7918.03|7918.03|7925.99|7925.99|7925.99|7925.99|7917.32|7917.32|0
1592993700000|2020-06-24 10:15:00|7923.35|7923.35|7910.16|7910.16|7923.35|7923.35|7907.53|7907.53|0
1592994000000|2020-06-24 10:20:00|7912.8|7912.8|7917.27|7917.27|7920.71|7920.71|7912.8|7912.8|0
1592994300000|2020-06-24 10:25:00|7919.91|7919.91|7922.54|7922.54|7927.82|7927.82|7917.27|7917.27|0
1592994600000|2020-06-24 10:30:00|7923.35|7923.35|7915.44|7915.44|7923.35|7923.35|7915.44|7915.44|0
1592994900000|2020-06-24 10:35:00|7918.08|7918.08|7920.71|7920.71|7920.71|7920.71|7918.08|7918.08|0
1592995200000|2020-06-24 10:40:00|7921.12|7921.12|7927.38|7927.38|7928.99|7928.99|7921.12|7921.12|0
1592995500000|2020-06-24 10:45:00|7930.01|7930.01|7927.38|7927.38|7932.65|7932.65|7927.38|7927.38|0
1592995800000|2020-06-24 10:50:00|7924.74|7924.74|7922.51|7922.51|7927.38|7927.38|7922.51|7922.51|0
1592996100000|2020-06-24 10:55:00|7925.14|7925.14|7931.63|7931.63|7932.25|7932.25|7924.34|7924.34|0
1592996400000|2020-06-24 11:00:00|7930.73|7930.73|7918.57|7918.57|7930.73|7930.73|7913.3|7913.3|0
1592996700000|2020-06-24 11:05:00|7915.94|7915.94|7924.56|7924.56|7924.56|7924.56|7915.94|7915.94|0
1592997000000|2020-06-24 11:10:00|7927.2|7927.2|7933.06|7933.06|7933.06|7933.06|7924.56|7924.56|0
1592997600000|2020-06-24 11:20:00|7935.7|7935.7|7935.7|7935.7|7935.7|7935.7|7933.06|7933.06|0
1592997900000|2020-06-24 11:25:00|7933.06|7933.06|7932.66|7932.66|7933.06|7933.06|7927.78|7927.78|0
1592998200000|2020-06-24 11:30:00|7935.29|7935.29|7936.1|7936.1|7936.1|7936.1|7935.29|7935.29|0
1592998500000|2020-06-24 11:35:00|7933.46|7933.46|7933.46|7933.46|7933.46|7933.46|7933.46|7933.46|0
1592998800000|2020-06-24 11:40:00|7938.74|7938.74|7929.62|7929.62|7938.74|7938.74|7929.62|7929.62|0
1592999100000|2020-06-24 11:45:00|7928|7928|7920.09|7920.09|7930.64|7930.64|7917.46|7917.46|0
1592999400000|2020-06-24 11:50:00|7930.64|7930.64|7920.09|7920.09|7930.64|7930.64|7920.09|7920.09|0
1592999700000|2020-06-24 11:55:00|7922.73|7922.73|7904.67|7904.67|7923.13|7923.13|7904.67|7904.67|0
1593000000000|2020-06-24 12:00:00|7899.4|7899.4|7904.67|7904.67|7904.67|7904.67|7896.76|7896.76|0
1593000300000|2020-06-24 12:05:00|7902.03|7902.03|7904.27|7904.27|7904.27|7904.27|7896.76|7896.76|0
1593000600000|2020-06-24 12:10:00|7906.91|7906.91|7904.8|7904.8|7906.91|7906.91|7904.27|7904.27|0
1593000900000|2020-06-24 12:15:00|7902.17|7902.17|7907.44|7907.44|7907.44|7907.44|7902.17|7902.17|0
1593001200000|2020-06-24 12:20:00|7904.8|7904.8|7917.99|7917.99|7917.99|7917.99|7904.8|7904.8|0
1593001500000|2020-06-24 12:25:00|7915.35|7915.35|7914.01|7914.01|7915.35|7915.35|7906.64|7906.64|0
1593001800000|2020-06-24 12:30:00|7916.65|7916.65|7911.38|7911.38|7916.65|7916.65|7911.38|7911.38|0
1593002100000|2020-06-24 12:35:00|7906.1|7906.1|7890.28|7890.28|7906.1|7906.1|7890.28|7890.28|0
1593002400000|2020-06-24 12:40:00|7887.64|7887.64|7890.28|7890.28|7898.19|7898.19|7882.36|7882.36|0
1593002700000|2020-06-24 12:45:00|7892.91|7892.91|7898.19|7898.19|7898.19|7898.19|7890.28|7890.28|0
1593003000000|2020-06-24 12:50:00|7900.83|7900.83|7919.29|7919.29|7919.29|7919.29|7900.83|7900.83|0
1593003300000|2020-06-24 12:55:00|7916.65|7916.65|7916.65|7916.65|7916.65|7916.65|7916.65|7916.65|0
1593003600000|2020-06-24 13:00:00|7917.72|7917.72|7920.36|7920.36|7925.63|7925.63|7917.72|7917.72|0
1593004200000|2020-06-24 13:10:00|7917.72|7917.72|7896.62|7896.62|7920.36|7920.36|7896.62|7896.62|0
1593004500000|2020-06-24 13:15:00|7899.26|7899.26|7879.19|7879.19|7899.26|7899.26|7878.79|7878.79|0
1593004800000|2020-06-24 13:20:00|7873.91|7873.91|7870.47|7870.47|7873.91|7873.91|7870.47|7870.47|0
1593005100000|2020-06-24 13:25:00|7873.11|7873.11|7865.2|7865.2|7873.11|7873.11|7859.92|7859.92|0
1593005400000|2020-06-24 13:30:00|7862.56|7862.56|7857.69|7857.69|7878.79|7878.79|7857.69|7857.69|0
1593005700000|2020-06-24 13:35:00|7862.96|7862.96|7891.08|7891.08|7891.08|7891.08|7862.96|7862.96|0
1593006000000|2020-06-24 13:40:00|7891.26|7891.26|7878.52|7878.52|7891.26|7891.26|7875.88|7875.88|0
1593006300000|2020-06-24 13:45:00|7875.88|7875.88|7870.6|7870.6|7878.52|7878.52|7867.97|7867.97|0
1593006600000|2020-06-24 13:50:00|7873.24|7873.24|7873.24|7873.24|7873.24|7873.24|7867.97|7867.97|0
1593006900000|2020-06-24 13:55:00|7870.6|7870.6|7865.33|7865.33|7875.88|7875.88|7865.33|7865.33|0
1593007200000|2020-06-24 14:00:00|7862.69|7862.69|7860.24|7860.24|7866.13|7866.13|7859.03|7859.03|0
1593007500000|2020-06-24 14:05:00|7860.64|7860.64|7857.2|7857.2|7868.55|7868.55|7857.2|7857.2|0
1593007800000|2020-06-24 14:10:00|7859.83|7859.83|7865.11|7865.11|7865.11|7865.11|7859.83|7859.83|0
1593008100000|2020-06-24 14:15:00|7870.38|7870.38|7861.04|7861.04|7870.38|7870.38|7855.36|7855.36|0
1593008400000|2020-06-24 14:20:00|7858.4|7858.4|7866.72|7866.72|7866.72|7866.72|7858.4|7858.4|0
1593008700000|2020-06-24 14:25:00|7867.12|7867.12|7869.76|7869.76|7869.76|7869.76|7859.21|7859.21|0
1593009000000|2020-06-24 14:30:00|7877.67|7877.67|7856.79|7856.79|7877.67|7877.67|7856.79|7856.79|0
1593009300000|2020-06-24 14:35:00|7854.16|7854.16|7841.82|7841.82|7864.71|7864.71|7840.97|7840.97|0
1593009600000|2020-06-24 14:40:00|7842.36|7842.36|7846.78|7846.78|7850.27|7850.27|7839.72|7839.72|0
1593009900000|2020-06-24 14:45:00|7849.42|7849.42|7849.15|7849.15|7855.23|7855.23|7844.68|7844.68|0
1593010200000|2020-06-24 14:50:00|7843.87|7843.87|7843.87|7843.87|7857.46|7857.46|7841.24|7841.24|0
1593010500000|2020-06-24 14:55:00|7846.51|7846.51|7835.96|7835.96|7854.42|7854.42|7835.96|7835.96|0
1593010800000|2020-06-24 15:00:00|7838.6|7838.6|7833.73|7833.73|7849.15|7849.15|7833.73|7833.73|0
1593011100000|2020-06-24 15:05:00|7831.09|7831.09|7809.59|7809.59|7833.73|7833.73|7809.59|7809.59|0
1593011400000|2020-06-24 15:10:00|7806.95|7806.95|7792.2|7792.2|7812.23|7812.23|7789.56|7789.56|0
1593011700000|2020-06-24 15:15:00|7797.47|7797.47|7803.55|7803.55|7803.55|7803.55|7790.37|7790.37|0
1593012000000|2020-06-24 15:20:00|7806.19|7806.19|7787.87|7787.87|7812.27|7812.27|7787.87|7787.87|0
1593012300000|2020-06-24 15:25:00|7790.5|7790.5|7795.96|7795.96|7796.58|7796.58|7786.44|7786.44|0
1593069300000|2020-06-25 07:15:00|7689.11|7689.11|7688.13|7688.13|7693.4|7693.4|7680.21|7680.21|0
1593069600000|2020-06-25 07:20:00|7690.76|7690.76|7671.95|7671.95|7690.76|7690.76|7661.97|7661.97|0
1593069900000|2020-06-25 07:25:00|7667.3|7667.3|7710.62|7710.62|7714.28|7714.28|7664.8|7664.8|0
1593070200000|2020-06-25 07:30:00|7715.89|7715.89|7701.9|7701.9|7715.89|7715.89|7701.9|7701.9|0
1593070500000|2020-06-25 07:35:00|7702.3|7702.3|7717.5|7717.5|7717.5|7717.5|7699.04|7699.04|0
1593070800000|2020-06-25 07:40:00|7717.9|7717.9|7742.71|7742.71|7743.25|7743.25|7717.9|7717.9|0
1593071100000|2020-06-25 07:45:00|7745.35|7745.35|7755.27|7755.27|7765.82|7765.82|7738.38|7738.38|0
1593071400000|2020-06-25 07:50:00|7754.07|7754.07|7753.84|7753.84|7757.2|7757.2|7740.53|7740.53|0
1593071700000|2020-06-25 07:55:00|7756.48|7756.48|7750.22|7750.22|7764.39|7764.39|7734.4|7734.4|0
1593072000000|2020-06-25 08:00:00|7755.5|7755.5|7753.76|7753.76|7760.77|7760.77|7744.95|7744.95|0
1593072300000|2020-06-25 08:05:00|7756.39|7756.39|7767.93|7767.93|7789.03|7789.03|7754.07|7754.07|0
1593072600000|2020-06-25 08:10:00|7770.57|7770.57|7769.18|7769.18|7776.65|7776.65|7762.66|7762.66|0
1593072900000|2020-06-25 08:15:00|7771.82|7771.82|7798.2|7798.2|7798.2|7798.2|7767.35|7767.35|0
1593073200000|2020-06-25 08:20:00|7792.92|7792.92|7798.2|7798.2|7811.38|7811.38|7792.92|7792.92|0
1593073500000|2020-06-25 08:25:00|7795.56|7795.56|7791.31|7791.31|7796.58|7796.58|7784.83|7784.83|0
1593073800000|2020-06-25 08:30:00|7793.95|7793.95|7786.43|7786.43|7796.58|7796.58|7779.55|7779.55|0
1593074100000|2020-06-25 08:35:00|7789.07|7789.07|7790.9|7790.9|7791.71|7791.71|7783.8|7783.8|0
1593074400000|2020-06-25 08:40:00|7788.27|7788.27|7801.86|7801.86|7801.86|7801.86|7778.75|7778.75|0
1593074700000|2020-06-25 08:45:00|7804.5|7804.5|7810.17|7810.17|7818.09|7818.09|7804.5|7804.5|0
1593075000000|2020-06-25 08:50:00|7815.45|7815.45|7820.72|7820.72|7820.72|7820.72|7812.81|7812.81|0
1593075300000|2020-06-25 08:55:00|7818.09|7818.09|7817.06|7817.06|7818.09|7818.09|7809.37|7809.37|0
1593075600000|2020-06-25 09:00:00|7816.65|7816.65|7812.86|7812.86|7816.65|7816.65|7805.57|7805.57|0
1593075900000|2020-06-25 09:05:00|7818.13|7818.13|7817.33|7817.33|7818.13|7818.13|7811.65|7811.65|0
1593076200000|2020-06-25 09:10:00|7819.96|7819.96|7815.09|7815.09|7819.96|7819.96|7812.67|7812.67|0
1593076500000|2020-06-25 09:15:00|7812.45|7812.45|7830.38|7830.38|7830.38|7830.38|7811.92|7811.92|0
1593076800000|2020-06-25 09:20:00|7827.74|7827.74|7830.38|7830.38|7835.65|7835.65|7825.1|7825.1|0
1593077100000|2020-06-25 09:25:00|7833.02|7833.02|7830.56|7830.56|7833.02|7833.02|7827.74|7827.74|0
1593077400000|2020-06-25 09:30:00|7833.19|7833.19|7831.09|7831.09|7835.83|7835.83|7825.28|7825.28|0
1593077700000|2020-06-25 09:35:00|7832.17|7832.17|7829.93|7829.93|7837.84|7837.84|7829.93|7829.93|0
1593078000000|2020-06-25 09:40:00|7832.57|7832.57|7792.78|7792.78|7832.57|7832.57|7787.51|7787.51|0
1593078300000|2020-06-25 09:45:00|7790.14|7790.14|7803.33|7803.33|7803.33|7803.33|7790.14|7790.14|0
1593078600000|2020-06-25 09:50:00|7798.06|7798.06|7799.98|7799.98|7799.98|7799.98|7794.7|7794.7|0
1593078900000|2020-06-25 09:55:00|7807.89|7807.89|7805.25|7805.25|7807.89|7807.89|7805.25|7805.25|0
1593079200000|2020-06-25 10:00:00|7807.89|7807.89|7815.8|7815.8|7815.8|7815.8|7805.25|7805.25|0
1593079500000|2020-06-25 10:05:00|7818.44|7818.44|7811.15|7811.15|7823.71|7823.71|7808.51|7808.51|0
1593079800000|2020-06-25 10:10:00|7805.88|7805.88|7813.79|7813.79|7813.79|7813.79|7802.03|7802.03|0
1593080100000|2020-06-25 10:15:00|7811.15|7811.15|7810.97|7810.97|7817.05|7817.05|7810.97|7810.97|0
1593080400000|2020-06-25 10:20:00|7811.38|7811.38|7828.63|7828.63|7828.63|7828.63|7811.38|7811.38|0
1593080700000|2020-06-25 10:25:00|7831.27|7831.27|7836.95|7836.95|7836.95|7836.95|7831.27|7831.27|0
1593081000000|2020-06-25 10:30:00|7834.31|7834.31|7839.58|7839.58|7839.58|7839.58|7831.67|7831.67|0
1593081300000|2020-06-25 10:35:00|7836.95|7836.95|7836.95|7836.95|7839.58|7839.58|7825.19|7825.19|0
1593081600000|2020-06-25 10:40:00|7834.31|7834.31|7833.42|7833.42|7834.84|7834.84|7826.93|7826.93|0
1593081900000|2020-06-25 10:45:00|7836.05|7836.05|7835.34|7835.34|7842.54|7842.54|7832.7|7832.7|0
1593082200000|2020-06-25 10:50:00|7832.7|7832.7|7841.82|7841.82|7841.82|7841.82|7832.7|7832.7|0
1593082500000|2020-06-25 10:55:00|7839.18|7839.18|7849.24|7849.24|7851.56|7851.56|7839.18|7839.18|0
1593082800000|2020-06-25 11:00:00|7852.1|7852.1|7843.78|7843.78|7865.69|7865.69|7833.23|7833.23|0
1593083100000|2020-06-25 11:05:00|7846.42|7846.42|7838.33|7838.33|7846.42|7846.42|7835.69|7835.69|0
1593083400000|2020-06-25 11:10:00|7840.96|7840.96|7846.24|7846.24|7848.88|7848.88|7840.96|7840.96|0
1593083700000|2020-06-25 11:15:00|7843.6|7843.6|7840.96|7840.96|7843.6|7843.6|7835.69|7835.69|0
1593084000000|2020-06-25 11:20:00|7838.28|7838.28|7842.75|7842.75|7848.83|7848.83|7838.28|7838.28|0
1593084300000|2020-06-25 11:25:00|7850.67|7850.67|7850.67|7850.67|7850.67|7850.67|7850.67|7850.67|0
1593084600000|2020-06-25 11:30:00|7845.39|7845.39|7843.56|7843.56|7846.2|7846.2|7840.92|7840.92|0
1593084900000|2020-06-25 11:35:00|7840.92|7840.92|7850.44|7850.44|7854.11|7854.11|7840.92|7840.92|0
1593085200000|2020-06-25 11:40:00|7853.08|7853.08|7833.63|7833.63|7853.08|7853.08|7832.2|7832.2|0
1593085500000|2020-06-25 11:45:00|7831|7831|7843.38|7843.38|7843.38|7843.38|7831|7831|0
1593085800000|2020-06-25 11:50:00|7840.74|7840.74|7835.47|7835.47|7840.74|7840.74|7832.83|7832.83|0
1593086100000|2020-06-25 11:55:00|7838.1|7838.1|7834.57|7834.57|7838.1|7838.1|7832.83|7832.83|0
1593086400000|2020-06-25 12:00:00|7837.21|7837.21|7831.93|7831.93|7837.21|7837.21|7831.93|7831.93|0
1593086700000|2020-06-25 12:05:00|7829.3|7829.3|7831.13|7831.13|7833.77|7833.77|7828.49|7828.49|0
1593087000000|2020-06-25 12:10:00|7828.49|7828.49|7836.9|7836.9|7836.9|7836.9|7828.18|7828.18|0
1593087300000|2020-06-25 12:15:00|7831.62|7831.62|7842.76|7842.76|7845.39|7845.39|7831.62|7831.62|0
1593087900000|2020-06-25 12:25:00|7845.39|7845.39|7849.86|7849.86|7849.86|7849.86|7840.74|7840.74|0
1593088200000|2020-06-25 12:30:00|7844.59|7844.59|7833.45|7833.45|7844.59|7844.59|7828.18|7828.18|0
1593088500000|2020-06-25 12:35:00|7834.26|7834.26|7844.81|7844.81|7852.72|7852.72|7833.45|7833.45|0
1593088800000|2020-06-25 12:40:00|7839.53|7839.53|7842.17|7842.17|7844.81|7844.81|7839.53|7839.53|0
1593089100000|2020-06-25 12:45:00|7839.53|7839.53|7853.34|7853.34|7853.34|7853.34|7837.52|7837.52|0
1593089400000|2020-06-25 12:50:00|7855.98|7855.98|7848.07|7848.07|7855.98|7855.98|7848.07|7848.07|0
1593089700000|2020-06-25 12:55:00|7842.8|7842.8|7850.71|7850.71|7850.71|7850.71|7842.8|7842.8|0
1593090000000|2020-06-25 13:00:00|7853.34|7853.34|7848.07|7848.07|7855.98|7855.98|7845.43|7845.43|0
1593090300000|2020-06-25 13:05:00|7849.39|7849.39|7850.71|7850.71|7853.34|7853.34|7849.39|7849.39|0
1593090600000|2020-06-25 13:10:00|7853.34|7853.34|7857.59|7857.59|7857.59|7857.59|7852.32|7852.32|0
1593090900000|2020-06-25 13:15:00|7854.96|7854.96|7868.14|7868.14|7873.42|7873.42|7854.96|7854.96|0
1593091200000|2020-06-25 13:20:00|7866.82|7866.82|7852.32|7852.32|7866.82|7866.82|7849.68|7849.68|0
1593091500000|2020-06-25 13:25:00|7856.27|7856.27|7844.18|7844.18|7856.27|7856.27|7844.18|7844.18|0
1593091800000|2020-06-25 13:30:00|7841.55|7841.55|7842.26|7842.26|7849.46|7849.46|7838.91|7838.91|0
1593092100000|2020-06-25 13:35:00|7844.9|7844.9|7848.25|7848.25|7852.81|7852.81|7844.9|7844.9|0
1593092400000|2020-06-25 13:40:00|7846.64|7846.64|7827.64|7827.64|7846.64|7846.64|7822.37|7822.37|0
1593092700000|2020-06-25 13:45:00|7830.28|7830.28|7813.02|7813.02|7832.92|7832.92|7813.02|7813.02|0
1593093000000|2020-06-25 13:50:00|7818.29|7818.29|7823.75|7823.75|7829.02|7829.02|7818.29|7818.29|0
1593093300000|2020-06-25 13:55:00|7826.39|7826.39|7820.76|7820.76|7826.39|7826.39|7818.12|7818.12|0
1593093600000|2020-06-25 14:00:00|7818.12|7818.12|7828.45|7828.45|7831.08|7831.08|7818.12|7818.12|0
1593093900000|2020-06-25 14:05:00|7825.81|7825.81|7809.99|7809.99|7825.81|7825.81|7807.35|7807.35|0
1593094200000|2020-06-25 14:10:00|7815.26|7815.26|7828.85|7828.85|7828.85|7828.85|7815.26|7815.26|0
1593094500000|2020-06-25 14:15:00|7831.49|7831.49|7806.95|7806.95|7831.49|7831.49|7806.95|7806.95|0
1593094800000|2020-06-25 14:20:00|7812.22|7812.22|7817.49|7817.49|7822.77|7822.77|7812.22|7812.22|0
1593095100000|2020-06-25 14:25:00|7814.86|7814.86|7817.9|7817.9|7823.17|7823.17|7809.58|7809.58|0
1593095400000|2020-06-25 14:30:00|7820.53|7820.53|7813.52|7813.52|7823.17|7823.17|7812.62|7812.62|0
1593095700000|2020-06-25 14:35:00|7812.71|7812.71|7812.93|7812.93|7815.97|7815.97|7810.29|7810.29|0
1593096000000|2020-06-25 14:40:00|7815.57|7815.57|7815.57|7815.57|7818.74|7818.74|7809.89|7809.89|0
1593096300000|2020-06-25 14:45:00|7818.21|7818.21|7812.93|7812.93|7823.48|7823.48|7807.66|7807.66|0
1593096600000|2020-06-25 14:50:00|7813.33|7813.33|7800.95|7800.95|7814.14|7814.14|7800.95|7800.95|0
1593096900000|2020-06-25 14:55:00|7798.32|7798.32|7797.91|7797.91|7803.59|7803.59|7782.09|7782.09|0
1593097200000|2020-06-25 15:00:00|7795.28|7795.28|7800.55|7800.55|7805.82|7805.82|7792.64|7792.64|0
1593097500000|2020-06-25 15:05:00|7797.91|7797.91|7800.64|7800.64|7800.64|7800.64|7790.09|7790.09|0
1593097800000|2020-06-25 15:10:00|7800.24|7800.24|7808.95|7808.95|7808.95|7808.95|7798|7798|0
1593098100000|2020-06-25 15:15:00|7806.32|7806.32|7809.36|7809.36|7820.31|7820.31|7806.32|7806.32|0
1593098400000|2020-06-25 15:20:00|7808.95|7808.95|7810.29|7810.29|7814.63|7814.63|7802.38|7802.38|0
1593098700000|2020-06-25 15:25:00|7810.7|7810.7|7813.91|7813.91|7813.91|7813.91|7796.93|7796.93|0
1593155700000|2020-06-26 07:15:00|7828.66|7828.66|7843.82|7843.82|7849.13|7849.13|7820.75|7820.75|0
1593156000000|2020-06-26 07:20:00|7841.18|7841.18|7803.27|7803.27|7841.18|7841.18|7798|7798|0
1593156300000|2020-06-26 07:25:00|7800.63|7800.63|7815.43|7815.43|7815.43|7815.43|7795.36|7795.36|0
1593156600000|2020-06-26 07:30:00|7823.34|7823.34|7834.3|7834.3|7834.3|7834.3|7815.43|7815.43|0
1593156900000|2020-06-26 07:35:00|7836.93|7836.93|7818.47|7818.47|7844.85|7844.85|7813.2|7813.2|0
1593157200000|2020-06-26 07:40:00|7815.83|7815.83|7837.74|7837.74|7837.74|7837.74|7813.6|7813.6|0
1593157500000|2020-06-26 07:45:00|7843.01|7843.01|7833.18|7833.18|7843.01|7843.01|7833.18|7833.18|0
1593157800000|2020-06-26 07:50:00|7835.82|7835.82|7843.73|7843.73|7846.37|7846.37|7835.82|7835.82|0
1593158100000|2020-06-26 07:55:00|7846.37|7846.37|7818.38|7818.38|7846.37|7846.37|7818.38|7818.38|0
1593158400000|2020-06-26 08:00:00|7821.02|7821.02|7800.95|7800.95|7821.02|7821.02|7800.95|7800.95|0
1593158700000|2020-06-26 08:05:00|7798.31|7798.31|7803.58|7803.58|7803.58|7803.58|7790.4|7790.4|0
1593159000000|2020-06-26 08:10:00|7806.22|7806.22|7819.05|7819.05|7819.41|7819.41|7806.22|7806.22|0
1593159300000|2020-06-26 08:15:00|7813.78|7813.78|7816.59|7816.59|7824.5|7824.5|7803.23|7803.23|0
1593159600000|2020-06-26 08:20:00|7811.32|7811.32|7824.5|7824.5|7824.5|7824.5|7811.32|7811.32|0
1593159900000|2020-06-26 08:25:00|7819.23|7819.23|7830.31|7830.31|7830.31|7830.31|7816.59|7816.59|0
1593160200000|2020-06-26 08:30:00|7827.68|7827.68|7821.87|7821.87|7832.95|7832.95|7821.87|7821.87|0
1593160500000|2020-06-26 08:35:00|7822.67|7822.67|7839.48|7839.48|7839.48|7839.48|7822.67|7822.67|0
1593160800000|2020-06-26 08:40:00|7842.12|7842.12|7857.76|7857.76|7857.76|7857.76|7842.12|7842.12|0
1593161100000|2020-06-26 08:45:00|7858.57|7858.57|7868.85|7868.85|7872.16|7872.16|7858.57|7858.57|0
1593161400000|2020-06-26 08:50:00|7871.49|7871.49|7868.85|7868.85|7871.89|7871.89|7862.77|7862.77|0
1593161700000|2020-06-26 08:55:00|7871.49|7871.49|7877.83|7877.83|7878.01|7878.01|7871.49|7871.49|0
1593162000000|2020-06-26 09:00:00|7875.2|7875.2|7864.83|7864.83|7875.2|7875.2|7864.83|7864.83|0
1593162300000|2020-06-26 09:05:00|7862.19|7862.19|7872.74|7872.74|7872.74|7872.74|7862.19|7862.19|0
1593162600000|2020-06-26 09:10:00|7875.38|7875.38|7872.74|7872.74|7885.92|7885.92|7872.74|7872.74|0
1593162900000|2020-06-26 09:15:00|7875.38|7875.38|7866.88|7866.88|7875.38|7875.38|7856.33|7856.33|0
1593163200000|2020-06-26 09:20:00|7866.07|7866.07|7881.09|7881.09|7886.37|7886.37|7866.07|7866.07|0
1593163500000|2020-06-26 09:25:00|7886.37|7886.37|7900.98|7900.98|7900.98|7900.98|7883.73|7883.73|0
1593163800000|2020-06-26 09:30:00|7903.62|7903.62|7894.28|7894.28|7904.83|7904.83|7891.64|7891.64|0
1593164100000|2020-06-26 09:35:00|7889|7889|7900.36|7900.36|7900.36|7900.36|7886.37|7886.37|0
1593164400000|2020-06-26 09:40:00|7903|7903|7909.3|7909.3|7910.91|7910.91|7903|7903|0
1593164700000|2020-06-26 09:45:00|7906.66|7906.66|7900.98|7900.98|7906.66|7906.66|7893.07|7893.07|0
1593165000000|2020-06-26 09:50:00|7898.34|7898.34|7898.34|7898.34|7900.98|7900.98|7898.34|7898.34|0
1593165300000|2020-06-26 09:55:00|7897.54|7897.54|7908.09|7908.09|7913.36|7913.36|7897.54|7897.54|0
1593165600000|2020-06-26 10:00:00|7910.73|7910.73|7913.54|7913.54|7921.45|7921.45|7910.73|7910.73|0
1593165900000|2020-06-26 10:05:00|7916.18|7916.18|7920.65|7920.65|7921.45|7921.45|7910.5|7910.5|0
1593166200000|2020-06-26 10:10:00|7921.86|7921.86|7910.1|7910.1|7921.86|7921.86|7910.1|7910.1|0
1593166500000|2020-06-26 10:15:00|7907.46|7907.46|7909.65|7909.65|7912.69|7912.69|7907.46|7907.46|0
1593166800000|2020-06-26 10:20:00|7907.02|7907.02|7900.53|7900.53|7907.02|7907.02|7899.1|7899.1|0
1593167100000|2020-06-26 10:25:00|7903.17|7903.17|7905.81|7905.81|7911.08|7911.08|7903.17|7903.17|0
1593167400000|2020-06-26 10:30:00|7908.45|7908.45|7905.81|7905.81|7911.08|7911.08|7905.81|7905.81|0
1593167700000|2020-06-26 10:35:00|7908.45|7908.45|7912.29|7912.29|7915.33|7915.33|7905.81|7905.81|0
1593168000000|2020-06-26 10:40:00|7909.65|7909.65|7909.25|7909.25|7909.65|7909.65|7906.61|7906.61|0
1593168300000|2020-06-26 10:45:00|7906.61|7906.61|7898.7|7898.7|7906.61|7906.61|7898.7|7898.7|0
1593168600000|2020-06-26 10:50:00|7901.34|7901.34|7903.89|7903.89|7910.06|7910.06|7901.34|7901.34|0
1593168900000|2020-06-26 10:55:00|7906.53|7906.53|7917.08|7917.08|7922.35|7922.35|7906.53|7906.53|0
1593169200000|2020-06-26 11:00:00|7909.16|7909.16|7913.23|7913.23|7917.48|7917.48|7909.16|7909.16|0
1593169500000|2020-06-26 11:05:00|7918.5|7918.5|7918.5|7918.5|7918.5|7918.5|7918.5|7918.5|0
1593169800000|2020-06-26 11:10:00|7915.87|7915.87|7908.36|7908.36|7915.87|7915.87|7907.96|7907.96|0
1593170100000|2020-06-26 11:15:00|7905.72|7905.72|7895.17|7895.17|7905.72|7905.72|7895.17|7895.17|0
1593170400000|2020-06-26 11:20:00|7892.53|7892.53|7882.21|7882.21|7892.53|7892.53|7879.57|7879.57|0
1593170700000|2020-06-26 11:25:00|7884.84|7884.84|7890.12|7890.12|7890.12|7890.12|7884.84|7884.84|0
1593171000000|2020-06-26 11:30:00|7887.48|7887.48|7884.84|7884.84|7887.48|7887.48|7884.84|7884.84|0
1593171300000|2020-06-26 11:35:00|7887.48|7887.48|7897.22|7897.22|7898.03|7898.03|7887.48|7887.48|0
1593171600000|2020-06-26 11:40:00|7898.43|7898.43|7893.96|7893.96|7898.43|7898.43|7893.16|7893.16|0
1593171900000|2020-06-26 11:45:00|7891.33|7891.33|7893.96|7893.96|7893.96|7893.96|7891.33|7891.33|0
1593172200000|2020-06-26 11:50:00|7899.24|7899.24|7886.18|7886.18|7899.77|7899.77|7886.18|7886.18|0
1593172500000|2020-06-26 11:55:00|7883.55|7883.55|7872.6|7872.6|7883.55|7883.55|7872.6|7872.6|0
1593172800000|2020-06-26 12:00:00|7872.19|7872.19|7871.66|7871.66|7872.19|7872.19|7866.38|7866.38|0
1593173100000|2020-06-26 12:05:00|7869.02|7869.02|7845.91|7845.91|7869.02|7869.02|7845.91|7845.91|0
1593173400000|2020-06-26 12:10:00|7843.27|7843.27|7832.32|7832.32|7843.67|7843.67|7832.32|7832.32|0
1593173700000|2020-06-26 12:15:00|7833.12|7833.12|7838.4|7838.4|7841.04|7841.04|7833.12|7833.12|0
1593174000000|2020-06-26 12:20:00|7841.04|7841.04|7830.89|7830.89|7841.04|7841.04|7819.94|7819.94|0
1593174300000|2020-06-26 12:25:00|7833.53|7833.53|7846.71|7846.71|7846.71|7846.71|7833.53|7833.53|0
1593174600000|2020-06-26 12:30:00|7847.52|7847.52|7860.7|7860.7|7866.79|7866.79|7847.52|7847.52|0
1593174900000|2020-06-26 12:35:00|7852.79|7852.79|7856.86|7856.86|7856.86|7856.86|7848.95|7848.95|0
1593175200000|2020-06-26 12:40:00|7859.5|7859.5|7864.77|7864.77|7872.28|7872.28|7859.09|7859.09|0
1593175500000|2020-06-26 12:45:00|7862.13|7862.13|7859.9|7859.9|7862.13|7862.13|7859.5|7859.5|0
1593175800000|2020-06-26 12:50:00|7862.54|7862.54|7860.08|7860.08|7862.72|7862.72|7860.08|7860.08|0
1593176100000|2020-06-26 12:55:00|7857.44|7857.44|7856.64|7856.64|7857.44|7857.44|7851.36|7851.36|0
1593176400000|2020-06-26 13:00:00|7854|7854|7852.97|7852.97|7854|7854|7851.36|7851.36|0
1593176700000|2020-06-26 13:05:00|7852.79|7852.79|7861.51|7861.51|7861.51|7861.51|7850.16|7850.16|0
1593177000000|2020-06-26 13:10:00|7858.87|7858.87|7845.69|7845.69|7858.87|7858.87|7845.69|7845.69|0
1593177300000|2020-06-26 13:15:00|7843.05|7843.05|7843.05|7843.05|7843.45|7843.45|7843.05|7843.05|0
1593177600000|2020-06-26 13:20:00|7842.65|7842.65|7837.91|7837.91|7842.65|7842.65|7837.91|7837.91|0
1593177900000|2020-06-26 13:25:00|7835.27|7835.27|7842.38|7842.38|7848.46|7848.46|7835.27|7835.27|0
1593178200000|2020-06-26 13:30:00|7839.74|7839.74|7858.2|7858.2|7858.2|7858.2|7839.74|7839.74|0
1593178500000|2020-06-26 13:35:00|7855.56|7855.56|7856.99|7856.99|7864.9|7864.9|7854.36|7854.36|0
1593178800000|2020-06-26 13:40:00|7854.36|7854.36|7854.76|7854.76|7857.8|7857.8|7849.08|7849.08|0
1593179100000|2020-06-26 13:45:00|7854.36|7854.36|7866.11|7866.11|7866.11|7866.11|7846.44|7846.44|0
1593179400000|2020-06-26 13:50:00|7860.84|7860.84|7876.26|7876.26|7876.26|7876.26|7849.89|7849.89|0
1593179700000|2020-06-26 13:55:00|7873.62|7873.62|7886.41|7886.41|7886.41|7886.41|7870.58|7870.58|0
1593180000000|2020-06-26 14:00:00|7883.77|7883.77|7870.18|7870.18|7883.77|7883.77|7870.18|7870.18|0
1593180300000|2020-06-26 14:05:00|7870.58|7870.58|7883.77|7883.77|7883.77|7883.77|7870.58|7870.58|0
1593180600000|2020-06-26 14:10:00|7883.37|7883.37|7873.22|7873.22|7883.37|7883.37|7873.22|7873.22|0
1593180900000|2020-06-26 14:15:00|7870.58|7870.58|7865.31|7865.31|7870.98|7870.98|7865.31|7865.31|0
1593181200000|2020-06-26 14:20:00|7862.67|7862.67|7855.16|7855.16|7862.67|7862.67|7844.61|7844.61|0
1593181500000|2020-06-26 14:25:00|7857.8|7857.8|7866.92|7866.92|7866.92|7866.92|7857.8|7857.8|0
1593181800000|2020-06-26 14:30:00|7869.56|7869.56|7861.64|7861.64|7875.64|7875.64|7861.64|7861.64|0
1593182100000|2020-06-26 14:35:00|7864.28|7864.28|7849.04|7849.04|7866.7|7866.7|7845.6|7845.6|0
1593182400000|2020-06-26 14:40:00|7846.4|7846.4|7859.37|7859.37|7859.37|7859.37|7846.4|7846.4|0
1593182700000|2020-06-26 14:45:00|7862.01|7862.01|7859.37|7859.37|7867.28|7867.28|7856.73|7856.73|0
1593183000000|2020-06-26 14:50:00|7857.76|7857.76|7844.57|7844.57|7857.76|7857.76|7841.94|7841.94|0
1593183300000|2020-06-26 14:55:00|7841.94|7841.94|7851.41|7851.41|7856.69|7856.69|7841.94|7841.94|0
1593183600000|2020-06-26 15:00:00|7851.82|7851.82|7847.97|7847.97|7858.52|7858.52|7846.54|7846.54|0
1593183900000|2020-06-26 15:05:00|7842.7|7842.7|7841.67|7841.67|7845.33|7845.33|7837.42|7837.42|0
1593184200000|2020-06-26 15:10:00|7840.86|7840.86|7829.29|7829.29|7840.86|7840.86|7826.25|7826.25|0
1593184500000|2020-06-26 15:15:00|7824.01|7824.01|7817.53|7817.53|7824.01|7824.01|7814.49|7814.49|0
1593184800000|2020-06-26 15:20:00|7814.89|7814.89|7820.57|7820.57|7820.57|7820.57|7801.3|7801.3|0
1593185100000|2020-06-26 15:25:00|7823.21|7823.21|7820.35|7820.35|7831.12|7831.12|7810.02|7810.02|0
1593414900000|2020-06-29 07:15:00|7835.47|7835.47|7833.46|7833.46|7846.02|7846.02|7824.93|7824.93|0
1593415200000|2020-06-29 07:20:00|7830.82|7830.82|7848.04|7848.04|7855.95|7855.95|7830.82|7830.82|0
1593415500000|2020-06-29 07:25:00|7849.25|7849.25|7847.2|7847.2|7865.65|7865.65|7841.92|7841.92|0
1593415800000|2020-06-29 07:30:00|7846.39|7846.39|7826.01|7826.01|7846.39|7846.39|7823.37|7823.37|0
1593416100000|2020-06-29 07:35:00|7828.64|7828.64|7839.38|7839.38|7845.23|7845.23|7828.64|7828.64|0
1593416400000|2020-06-29 07:40:00|7838.97|7838.97|7812.64|7812.64|7844.25|7844.25|7812.64|7812.64|0
1593416700000|2020-06-29 07:45:00|7820.55|7820.55|7819.7|7819.7|7823.19|7823.19|7812.64|7812.64|0
1593417000000|2020-06-29 07:50:00|7822.34|7822.34|7825.78|7825.78|7831.27|7831.27|7819.92|7819.92|0
1593417300000|2020-06-29 07:55:00|7826.18|7826.18|7828.2|7828.2|7830.83|7830.83|7825.56|7825.56|0
1593417600000|2020-06-29 08:00:00|7822.92|7822.92|7823.1|7823.1|7824.31|7824.31|7809.73|7809.73|0
1593417900000|2020-06-29 08:05:00|7812.55|7812.55|7817.38|7817.38|7820.02|7820.02|7811.39|7811.39|0
1593418200000|2020-06-29 08:10:00|7812.11|7812.11|7790.2|7790.2|7812.11|7812.11|7790.2|7790.2|0
1593418500000|2020-06-29 08:15:00|7792.84|7792.84|7799.5|7799.5|7804.19|7804.19|7792.22|7792.22|0
1593418800000|2020-06-29 08:20:00|7804.78|7804.78|7815.33|7815.33|7815.33|7815.33|7803.89|7803.89|0
1593419100000|2020-06-29 08:25:00|7817.96|7817.96|7825.88|7825.88|7825.88|7825.88|7817.96|7817.96|0
1593419400000|2020-06-29 08:30:00|7823.24|7823.24|7826.5|7826.5|7831.15|7831.15|7823.24|7823.24|0
1593419700000|2020-06-29 08:35:00|7823.86|7823.86|7834.37|7834.37|7839.64|7839.64|7823.86|7823.86|0
1593420000000|2020-06-29 08:40:00|7833.97|7833.97|7828.07|7828.07|7841.26|7841.26|7828.07|7828.07|0
1593420300000|2020-06-29 08:45:00|7833.34|7833.34|7820.87|7820.87|7833.34|7833.34|7818.95|7818.95|0
1593420600000|2020-06-29 08:50:00|7821.68|7821.68|7817.21|7817.21|7825.12|7825.12|7817.21|7817.21|0
1593420900000|2020-06-29 08:55:00|7814.57|7814.57|7832.23|7832.23|7832.23|7832.23|7811.93|7811.93|0
1593421200000|2020-06-29 09:00:00|7824.31|7824.31|7821.68|7821.68|7829.59|7829.59|7819.04|7819.04|0
1593421500000|2020-06-29 09:05:00|7819.04|7819.04|7809.92|7809.92|7819.04|7819.04|7808.09|7808.09|0
1593421800000|2020-06-29 09:10:00|7812.56|7812.56|7823.29|7823.29|7826.73|7826.73|7809.92|7809.92|0
1593422100000|2020-06-29 09:15:00|7825.93|7825.93|7832.59|7832.59|7842.33|7842.33|7825.93|7825.93|0
1593422400000|2020-06-29 09:20:00|7833.4|7833.4|7839.88|7839.88|7842.52|7842.52|7833.4|7833.4|0
1593422700000|2020-06-29 09:25:00|7837.24|7837.24|7828.93|7828.93|7837.24|7837.24|7828.93|7828.93|0
1593423000000|2020-06-29 09:30:00|7821.01|7821.01|7850.43|7850.43|7850.43|7850.43|7812.3|7812.3|0
1593423300000|2020-06-29 09:35:00|7849.89|7849.89|7849.89|7849.89|7849.89|7849.89|7844.62|7844.62|0
1593423600000|2020-06-29 09:40:00|7849.49|7849.49|7853.74|7853.74|7858.21|7858.21|7849.09|7849.09|0
1593423900000|2020-06-29 09:45:00|7856.37|7856.37|7865.31|7865.31|7870.59|7870.59|7856.37|7856.37|0
1593424200000|2020-06-29 09:50:00|7867.95|7867.95|7870.59|7870.59|7873.22|7873.22|7867.95|7867.95|0
1593424500000|2020-06-29 09:55:00|7873.22|7873.22|7875.86|7875.86|7875.86|7875.86|7865.31|7865.31|0
1593424800000|2020-06-29 10:00:00|7873.22|7873.22|7844.25|7844.25|7873.22|7873.22|7844.25|7844.25|0
1593425100000|2020-06-29 10:05:00|7849.53|7849.53|7864.95|7864.95|7864.95|7864.95|7849.53|7849.53|0
1593425400000|2020-06-29 10:10:00|7867.59|7867.59|7868.48|7868.48|7870.22|7870.22|7864.95|7864.95|0
1593425700000|2020-06-29 10:15:00|7871.12|7871.12|7881.67|7881.67|7884.3|7884.3|7871.12|7871.12|0
1593426000000|2020-06-29 10:20:00|7879.03|7879.03|7872.55|7872.55|7879.03|7879.03|7871.12|7871.12|0
1593426300000|2020-06-29 10:25:00|7872.95|7872.95|7871.74|7871.74|7879.65|7879.65|7871.74|7871.74|0
1593426600000|2020-06-29 10:30:00|7872.55|7872.55|7868.08|7868.08|7873.75|7873.75|7868.08|7868.08|0
1593426900000|2020-06-29 10:35:00|7867.67|7867.67|7855.29|7855.29|7867.85|7867.85|7855.29|7855.29|0
1593427200000|2020-06-29 10:40:00|7857.93|7857.93|7865.84|7865.84|7868.48|7868.48|7857.93|7857.93|0
1593427500000|2020-06-29 10:45:00|7860.56|7860.56|7857.93|7857.93|7871.11|7871.11|7857.93|7857.93|0
1593427800000|2020-06-29 10:50:00|7858.11|7858.11|7864.41|7864.41|7867.05|7867.05|7858.11|7858.11|0
1593428100000|2020-06-29 10:55:00|7864.81|7864.81|7875.09|7875.09|7875.49|7875.49|7863.6|7863.6|0
1593428400000|2020-06-29 11:00:00|7864.54|7864.54|7867.8|7867.8|7873.08|7873.08|7864.54|7864.54|0
1593428700000|2020-06-29 11:05:00|7873.08|7873.08|7871.25|7871.25|7874.29|7874.29|7871.25|7871.25|0
1593429000000|2020-06-29 11:10:00|7868.61|7868.61|7864.32|7864.32|7876.52|7876.52|7860.7|7860.7|0
1593429300000|2020-06-29 11:15:00|7866.96|7866.96|7866.15|7866.15|7866.96|7866.96|7863.52|7863.52|0
1593429600000|2020-06-29 11:20:00|7868.79|7868.79|7860.88|7860.88|7868.79|7868.79|7860.88|7860.88|0
1593429900000|2020-06-29 11:25:00|7863.52|7863.52|7866.15|7866.15|7866.15|7866.15|7863.52|7863.52|0
1593430200000|2020-06-29 11:30:00|7868.79|7868.79|7857.03|7857.03|7868.79|7868.79|7851.76|7851.76|0
1593430500000|2020-06-29 11:35:00|7854.4|7854.4|7855.02|7855.02|7857.03|7857.03|7854.4|7854.4|0
1593430800000|2020-06-29 11:40:00|7857.66|7857.66|7857.66|7857.66|7860.7|7860.7|7857.66|7857.66|0
1593431100000|2020-06-29 11:45:00|7862.93|7862.93|7865.75|7865.75|7869.41|7869.41|7862.93|7862.93|0
1593431400000|2020-06-29 11:50:00|7868.39|7868.39|7871.83|7871.83|7872.23|7872.23|7860.48|7860.48|0
1593431700000|2020-06-29 11:55:00|7866.56|7866.56|7862.89|7862.89|7866.56|7866.56|7858.64|7858.64|0
1593432000000|2020-06-29 12:00:00|7865.53|7865.53|7864.72|7864.72|7865.53|7865.53|7864.72|7864.72|0
1593432300000|2020-06-29 12:05:00|7866.34|7866.34|7867.14|7867.14|7867.14|7867.14|7863.7|7863.7|0
1593432600000|2020-06-29 12:10:00|7869.78|7869.78|7871.07|7871.07|7872.42|7872.42|7869.24|7869.24|0
1593432900000|2020-06-29 12:15:00|7873.71|7873.71|7881.62|7881.62|7881.62|7881.62|7873.71|7873.71|0
1593433200000|2020-06-29 12:20:00|7878.99|7878.99|7889.54|7889.54|7889.54|7889.54|7876.35|7876.35|0
1593433500000|2020-06-29 12:25:00|7894.81|7894.81|7895.17|7895.17|7898.21|7898.21|7892.53|7892.53|0
1593433800000|2020-06-29 12:30:00|7897.49|7897.49|7901.34|7901.34|7901.34|7901.34|7897.49|7897.49|0
1593434100000|2020-06-29 12:35:00|7898.7|7898.7|7894.32|7894.32|7901.34|7901.34|7894.32|7894.32|0
1593434400000|2020-06-29 12:40:00|7893.91|7893.91|7888.64|7888.64|7893.91|7893.91|7888.64|7888.64|0
1593434700000|2020-06-29 12:45:00|7891.28|7891.28|7910.95|7910.95|7916.22|7916.22|7891.28|7891.28|0
1593435000000|2020-06-29 12:50:00|7910.77|7910.77|7891.5|7891.5|7910.77|7910.77|7891.5|7891.5|0
1593435300000|2020-06-29 12:55:00|7890.7|7890.7|7896.6|7896.6|7896.6|7896.6|7885.82|7885.82|0
1593435600000|2020-06-29 13:00:00|7893.96|7893.96|7902.32|7902.32|7906.12|7906.12|7893.96|7893.96|0
1593435900000|2020-06-29 13:05:00|7904.96|7904.96|7912.25|7912.25|7912.25|7912.25|7904.96|7904.96|0
1593436200000|2020-06-29 13:10:00|7914.89|7914.89|7900.89|7900.89|7914.89|7914.89|7900.49|7900.49|0
1593436500000|2020-06-29 13:15:00|7901.3|7901.3|7895.62|7895.62|7901.3|7901.3|7895.62|7895.62|0
1593436800000|2020-06-29 13:20:00|7898.26|7898.26|7906.17|7906.17|7906.17|7906.17|7898.26|7898.26|0
1593437100000|2020-06-29 13:25:00|7905.77|7905.77|7904.12|7904.12|7910.2|7910.2|7904.12|7904.12|0
1593437400000|2020-06-29 13:30:00|7906.75|7906.75|7893.16|7893.16|7907.56|7907.56|7890.53|7890.53|0
1593437700000|2020-06-29 13:35:00|7895.8|7895.8|7879.57|7879.57|7895.8|7895.8|7879.17|7879.17|0
1593438000000|2020-06-29 13:40:00|7874.3|7874.3|7885.25|7885.25|7887.89|7887.89|7874.3|7874.3|0
1593438300000|2020-06-29 13:45:00|7887.89|7887.89|7883.42|7883.42|7893.16|7893.16|7879.98|7879.98|0
1593438600000|2020-06-29 13:50:00|7884.23|7884.23|7886.86|7886.86|7890.31|7890.31|7881.19|7881.19|0
1593438900000|2020-06-29 13:55:00|7889.5|7889.5|7897.01|7897.01|7897.01|7897.01|7889.1|7889.1|0
1593439200000|2020-06-29 14:00:00|7899.65|7899.65|7913.46|7913.46|7914.26|7914.26|7897.01|7897.01|0
1593439500000|2020-06-29 14:05:00|7914.26|7914.26|7935.94|7935.94|7935.94|7935.94|7911.62|7911.62|0
1593439800000|2020-06-29 14:10:00|7938.58|7938.58|7954|7954|7964.55|7964.55|7935.94|7935.94|0
1593440100000|2020-06-29 14:15:00|7954.4|7954.4|7968.8|7968.8|7971.43|7971.43|7954.4|7954.4|0
1593440400000|2020-06-29 14:20:00|7971.43|7971.43|7970.63|7970.63|7974.07|7974.07|7958.25|7958.25|0
1593440700000|2020-06-29 14:25:00|7973.27|7973.27|7976.09|7976.09|7990.08|7990.08|7973.27|7973.27|0
1593441000000|2020-06-29 14:30:00|7978.72|7978.72|8011.62|8011.62|8011.62|8011.62|7978.72|7978.72|0
1593441300000|2020-06-29 14:35:00|8008.99|8008.99|8016.36|8016.36|8032.59|8032.59|8006.35|8006.35|0
1593441600000|2020-06-29 14:40:00|8019|8019|8014.49|8014.49|8023.25|8023.25|8008.85|8008.85|0
1593441900000|2020-06-29 14:45:00|8017.12|8017.12|8019.36|8019.36|8022.4|8022.4|8011.45|8011.45|0
1593442200000|2020-06-29 14:50:00|8016.72|8016.72|8018.95|8018.95|8021.99|8021.99|8015.51|8015.51|0
1593442500000|2020-06-29 14:55:00|8019.76|8019.76|8029.42|8029.42|8043.05|8043.05|8019.76|8019.76|0
1593442800000|2020-06-29 15:00:00|8024.14|8024.14|8014.17|8014.17|8026.78|8026.78|8012.07|8012.07|0
1593443100000|2020-06-29 15:05:00|8011.54|8011.54|8021.46|8021.46|8022.71|8022.71|8004.65|8004.65|0
1593443400000|2020-06-29 15:10:00|8021.28|8021.28|8017.8|8017.8|8021.28|8021.28|8007.88|8007.88|0
1593443700000|2020-06-29 15:15:00|8018.61|8018.61|8023.62|8023.62|8030.1|8030.1|8018.61|8018.61|0
1593444000000|2020-06-29 15:20:00|8022.41|8022.41|8014.68|8014.68|8023.22|8023.22|8006.95|8006.95|0
1593444300000|2020-06-29 15:25:00|8017.32|8017.32|8020.72|8020.72|8025.18|8025.18|8011.01|8011.01|0
1593501300000|2020-06-30 07:15:00|7955.05|7955.05|7951.02|7951.02|7962.96|7962.96|7947.58|7947.58|0
1593501600000|2020-06-30 07:20:00|7953.66|7953.66|7939.41|7939.41|7956.3|7956.3|7922.82|7922.82|0
1593501900000|2020-06-30 07:25:00|7937.8|7937.8|7933.14|7933.14|7943.47|7943.47|7930.51|7930.51|0
1593502200000|2020-06-30 07:30:00|7938.42|7938.42|7927.87|7927.87|7938.42|7938.42|7919.96|7919.96|0
1593502500000|2020-06-30 07:35:00|7928.94|7928.94|7955.81|7955.81|7955.81|7955.81|7926.3|7926.3|0
1593502800000|2020-06-30 07:40:00|7957.82|7957.82|7949.73|7949.73|7957.82|7957.82|7949.73|7949.73|0
1593503100000|2020-06-30 07:45:00|7947.09|7947.09|7920.72|7920.72|7947.09|7947.09|7912.81|7912.81|0
1593503400000|2020-06-30 07:50:00|7923.36|7923.36|7930.02|7930.02|7930.02|7930.02|7915.44|7915.44|0
1593503700000|2020-06-30 07:55:00|7935.29|7935.29|7924.75|7924.75|7943.21|7943.21|7924.75|7924.75|0
1593504000000|2020-06-30 08:00:00|7930.02|7930.02|7943.61|7943.61|7943.61|7943.61|7930.02|7930.02|0
1593504300000|2020-06-30 08:05:00|7946.25|7946.25|7947.05|7947.05|7947.05|7947.05|7935.29|7935.29|0
1593504600000|2020-06-30 08:10:00|7946.65|7946.65|7949.29|7949.29|7954.56|7954.56|7946.65|7946.65|0
1593504900000|2020-06-30 08:15:00|7949.69|7949.69|7945.98|7945.98|7953.76|7953.76|7945.84|7945.84|0
1593505200000|2020-06-30 08:20:00|7943.34|7943.34|7942.53|7942.53|7948.61|7948.61|7942.53|7942.53|0
1593505500000|2020-06-30 08:25:00|7945.17|7945.17|7957.42|7957.42|7957.83|7957.83|7945.17|7945.17|0
1593505800000|2020-06-30 08:30:00|7957.02|7957.02|7944.24|7944.24|7958.63|7958.63|7944.24|7944.24|0
1593506100000|2020-06-30 08:35:00|7941.6|7941.6|7948.48|7948.48|7963.28|7963.28|7941.6|7941.6|0
1593506400000|2020-06-30 08:40:00|7950.5|7950.5|7943.61|7943.61|7950.9|7950.9|7938.34|7938.34|0
1593506700000|2020-06-30 08:45:00|7938.34|7938.34|7940.35|7940.35|7941.74|7941.74|7927.57|7927.57|0
1593507000000|2020-06-30 08:50:00|7935.08|7935.08|7937.09|7937.09|7942.37|7942.37|7934.45|7934.45|0
1593507300000|2020-06-30 08:55:00|7939.73|7939.73|7935.79|7935.79|7939.73|7939.73|7932.44|7932.44|0
1593507600000|2020-06-30 09:00:00|7938.43|7938.43|7937.31|7937.31|7948.98|7948.98|7937.31|7937.31|0
1593507900000|2020-06-30 09:05:00|7937.67|7937.67|7942.05|7942.05|7948.93|7948.93|7937.67|7937.67|0
1593508200000|2020-06-30 09:10:00|7944.68|7944.68|7949.96|7949.96|7949.96|7949.96|7942.05|7942.05|0
1593508500000|2020-06-30 09:15:00|7957.87|7957.87|7979.64|7979.64|7982.28|7982.28|7957.87|7957.87|0
1593508800000|2020-06-30 09:20:00|7974.37|7974.37|7983.71|7983.71|7984.92|7984.92|7974.37|7974.37|0
1593509100000|2020-06-30 09:25:00|7981.07|7981.07|7983.71|7983.71|7983.71|7983.71|7978.43|7978.43|0
1593509400000|2020-06-30 09:30:00|7986.35|7986.35|8000.34|8000.34|8000.34|8000.34|7986.35|7986.35|0
1593509700000|2020-06-30 09:35:00|7999.8|7999.8|8008.48|8008.48|8008.48|8008.48|7999.8|7999.8|0
1593510000000|2020-06-30 09:40:00|8005.84|8005.84|8004.23|8004.23|8006.87|8006.87|8001.59|8001.59|0
1593510300000|2020-06-30 09:45:00|8006.87|8006.87|7981.12|7981.12|8006.87|8006.87|7981.12|7981.12|0
1593510600000|2020-06-30 09:50:00|7983.76|7983.76|7999.76|7999.76|7999.76|7999.76|7983.76|7983.76|0
1593510900000|2020-06-30 09:55:00|8002.4|8002.4|8005.44|8005.44|8006.65|8006.65|7999.76|7999.76|0
1593511200000|2020-06-30 10:00:00|8008.08|8008.08|8006.25|8006.25|8017.38|8017.38|8006.25|8006.25|0
1593511500000|2020-06-30 10:05:00|8011.52|8011.52|8024.89|8024.89|8027.53|8027.53|8011.52|8011.52|0
1593511800000|2020-06-30 10:10:00|8022.25|8022.25|8022.25|8022.25|8022.25|8022.25|8014.34|8014.34|0
1593512100000|2020-06-30 10:15:00|8019.61|8019.61|8019.61|8019.61|8024.89|8024.89|8014.34|8014.34|0
1593512400000|2020-06-30 10:20:00|8016.98|8016.98|8012.51|8012.51|8018.18|8018.18|8010.27|8010.27|0
1593512700000|2020-06-30 10:25:00|8013.72|8013.72|8023.46|8023.46|8023.46|8023.46|8008.04|8008.04|0
1593513000000|2020-06-30 10:30:00|8025.07|8025.07|8025.88|8025.88|8027.49|8027.49|8025.07|8025.07|0
1593513300000|2020-06-30 10:35:00|8028.51|8028.51|8012.47|8012.47|8028.51|8028.51|8009.43|8009.43|0
1593513600000|2020-06-30 10:40:00|8012.07|8012.07|8015.6|8015.6|8023.69|8023.69|8006.79|8006.79|0
1593513900000|2020-06-30 10:45:00|8018.23|8018.23|8018.23|8018.23|8023.51|8023.51|8010.32|8010.32|0
1593514200000|2020-06-30 10:50:00|8017.43|8017.43|8010.36|8010.36|8017.43|8017.43|8010.36|8010.36|0
1593514500000|2020-06-30 10:55:00|8013|8013|8013.4|8013.4|8021.31|8021.31|8010.36|8010.36|0
1593514800000|2020-06-30 11:00:00|8007.06|8007.06|8010.14|8010.14|8018.01|8018.01|8007.06|8007.06|0
1593515100000|2020-06-30 11:05:00|8007.5|8007.5|8006.79|8006.79|8012.46|8012.46|8005.18|8005.18|0
1593515400000|2020-06-30 11:10:00|8004.15|8004.15|8006.38|8006.38|8006.38|8006.38|7998.88|7998.88|0
1593515700000|2020-06-30 11:15:00|8014.3|8014.3|8016.93|8016.93|8024.85|8024.85|8014.3|8014.3|0
1593516000000|2020-06-30 11:20:00|8019.57|8019.57|8021.18|8021.18|8021.58|8021.58|8018.14|8018.14|0
1593516300000|2020-06-30 11:25:00|8018.54|8018.54|8008|8008|8018.54|8018.54|8008|8008|0
1593516600000|2020-06-30 11:30:00|8005.36|8005.36|8008.22|8008.22|8015.1|8015.1|8004.55|8004.55|0
1593516900000|2020-06-30 11:35:00|8010.85|8010.85|8012.06|8012.06|8013.49|8013.49|8008.22|8008.22|0
1593517200000|2020-06-30 11:40:00|8014.7|8014.7|8022.21|8022.21|8022.21|8022.21|8014.7|8014.7|0
1593517500000|2020-06-30 11:45:00|8024.85|8024.85|8012.46|8012.46|8025.65|8025.65|8012.46|8012.46|0
1593517800000|2020-06-30 11:50:00|8009.83|8009.83|8001.92|8001.92|8009.83|8009.83|8001.92|8001.92|0
1593518100000|2020-06-30 11:55:00|8004.55|8004.55|7990.56|7990.56|8004.55|8004.55|7990.56|7990.56|0
1593518400000|2020-06-30 12:00:00|7991.77|7991.77|7995.61|7995.61|7997.04|7997.04|7991.77|7991.77|0
1593518700000|2020-06-30 12:05:00|7998.25|7998.25|7995.21|7995.21|7998.25|7998.25|7991.77|7991.77|0
1593519000000|2020-06-30 12:10:00|7997.85|7997.85|8003.12|8003.12|8003.12|8003.12|7995.21|7995.21|0
1593519300000|2020-06-30 12:15:00|8008.4|8008.4|8009.83|8009.83|8014.48|8014.48|8008.4|8008.4|0
1593519600000|2020-06-30 12:20:00|8007.19|8007.19|8001.92|8001.92|8007.19|8007.19|8001.92|8001.92|0
1593519900000|2020-06-30 12:25:00|8004.55|8004.55|8001.11|8001.11|8004.55|8004.55|7998.47|7998.47|0
1593520200000|2020-06-30 12:30:00|7998.47|7998.47|7978.8|7978.8|7998.47|7998.47|7965.62|7965.62|0
1593520500000|2020-06-30 12:35:00|7979.21|7979.21|7986.72|7986.72|7997.67|7997.67|7979.21|7979.21|0
1593520800000|2020-06-30 12:40:00|7987.12|7987.12|7989.76|7989.76|7992.39|7992.39|7987.12|7987.12|0
1593521100000|2020-06-30 12:45:00|7990.16|7990.16|7991.37|7991.37|7993.2|7993.2|7990.16|7990.16|0
1593521400000|2020-06-30 12:50:00|7990.56|7990.56|7980.01|7980.01|7990.56|7990.56|7977.37|7977.37|0
1593521700000|2020-06-30 12:55:00|7982.65|7982.65|7987.92|7987.92|7990.56|7990.56|7982.65|7982.65|0
1593522000000|2020-06-30 13:00:00|7987.52|7987.52|7986.36|7986.36|7990.2|7990.2|7981.08|7981.08|0
1593522300000|2020-06-30 13:05:00|7983.72|7983.72|7958.64|7958.64|7986.36|7986.36|7937.55|7937.55|0
1593522600000|2020-06-30 13:10:00|7956.01|7956.01|7961.68|7961.68|7961.68|7961.68|7950.73|7950.73|0
1593522900000|2020-06-30 13:15:00|7961.51|7961.51|7954|7954|7962.31|7962.31|7954|7954|0
1593523200000|2020-06-30 13:20:00|7951.36|7951.36|7961.37|7961.37|7961.91|7961.91|7948.72|7948.72|0
1593523500000|2020-06-30 13:25:00|7962.18|7962.18|7956.9|7956.9|7962.58|7962.58|7956.9|7956.9|0
1593523800000|2020-06-30 13:30:00|7954.27|7954.27|7952.7|7952.7|7954.27|7954.27|7948.77|7948.77|0
1593524100000|2020-06-30 13:35:00|7950.07|7950.07|7966.47|7966.47|7969.11|7969.11|7944.79|7944.79|0
1593524400000|2020-06-30 13:40:00|7966.29|7966.29|7959.09|7959.09|7966.47|7966.47|7953.41|7953.41|0
1593524700000|2020-06-30 13:45:00|7956.45|7956.45|7962.75|7962.75|7981.21|7981.21|7956.45|7956.45|0
1593525000000|2020-06-30 13:50:00|7957.48|7957.48|7952.74|7952.74|7957.48|7957.48|7950.1|7950.1|0
1593525300000|2020-06-30 13:55:00|7955.38|7955.38|7950.1|7950.1|7958.01|7958.01|7947.46|7947.46|0
1593525600000|2020-06-30 14:00:00|7955.78|7955.78|7953.62|7953.62|7967.35|7967.35|7951.53|7951.53|0
1593525900000|2020-06-30 14:05:00|7950.99|7950.99|7944.94|7944.94|7950.99|7950.99|7931.54|7931.54|0
1593526200000|2020-06-30 14:10:00|7942.31|7942.31|7941.5|7941.5|7945.97|7945.97|7935.42|7935.42|0
1593526500000|2020-06-30 14:15:00|7944.14|7944.14|7938.42|7938.42|7944.14|7944.14|7928.32|7928.32|0
1593526800000|2020-06-30 14:20:00|7941.06|7941.06|7934.76|7934.76|7943.69|7943.69|7929.7|7929.7|0
1593527100000|2020-06-30 14:25:00|7933.86|7933.86|7920.72|7920.72|7936.99|7936.99|7920.72|7920.72|0
1593527400000|2020-06-30 14:30:00|7918.08|7918.08|7911.07|7911.07|7918.08|7918.08|7905.79|7905.79|0
1593527700000|2020-06-30 14:35:00|7909.1|7909.1|7903.78|7903.78|7919.07|7919.07|7901.14|7901.14|0
1593528000000|2020-06-30 14:40:00|7906.42|7906.42|7904.49|7904.49|7915.27|7915.27|7904.32|7904.32|0
1593528300000|2020-06-30 14:45:00|7904.9|7904.9|7906.9|7906.9|7911.42|7911.42|7902.3|7902.3|0
1593528600000|2020-06-30 14:50:00|7907.71|7907.71|7902.71|7902.71|7915.89|7915.89|7902.71|7902.71|0
1593528900000|2020-06-30 14:55:00|7905.34|7905.34|7914.46|7914.46|7914.46|7914.46|7901.28|7901.28|0
1593529200000|2020-06-30 15:00:00|7911.83|7911.83|7900.96|7900.96|7911.83|7911.83|7898.24|7898.24|0
1593529500000|2020-06-30 15:05:00|7903.6|7903.6|7904.41|7904.41|7911.92|7911.92|7903.6|7903.6|0
1593529800000|2020-06-30 15:10:00|7901.77|7901.77|7912.54|7912.54|7915.18|7915.18|7901.77|7901.77|0
1593530100000|2020-06-30 15:15:00|7911.73|7911.73|7915.31|7915.31|7917.41|7917.41|7911.73|7911.73|0
1593530400000|2020-06-30 15:20:00|7915.71|7915.71|7910.57|7910.57|7919.06|7919.06|7909.1|7909.1|0
1593530700000|2020-06-30 15:25:00|7913.21|7913.21|7918.44|7918.44|7918.75|7918.75|7894.7|7894.7|0
1593587700000|2020-07-01 07:15:00|7846.58|7846.58|7874.71|7874.71|7874.71|7874.71|7846.58|7846.58|0
1593588000000|2020-07-01 07:20:00|7893.17|7893.17|7879.99|7879.99|7895.81|7895.81|7879.99|7879.99|0
1593588300000|2020-07-01 07:25:00|7885.26|7885.26|7882.62|7882.62|7885.26|7885.26|7879.99|7879.99|0
1593588600000|2020-07-01 07:30:00|7885.26|7885.26|7901.08|7901.08|7901.08|7901.08|7877.35|7877.35|0
1593588900000|2020-07-01 07:35:00|7898.45|7898.45|7882.62|7882.62|7898.45|7898.45|7882.62|7882.62|0
1593589200000|2020-07-01 07:40:00|7877.35|7877.35|7874.71|7874.71|7882.62|7882.62|7869.44|7869.44|0
1593589500000|2020-07-01 07:45:00|7872.07|7872.07|7876.36|7876.36|7882.62|7882.62|7872.07|7872.07|0
1593589800000|2020-07-01 07:50:00|7881.64|7881.64|7867.24|7867.24|7881.64|7881.64|7867.24|7867.24|0
1593590100000|2020-07-01 07:55:00|7869.88|7869.88|7871.89|7871.89|7874.53|7874.53|7869.88|7869.88|0
1593590400000|2020-07-01 08:00:00|7863.98|7863.98|7875.96|7875.96|7875.96|7875.96|7862.77|7862.77|0
1593590700000|2020-07-01 08:05:00|7873.32|7873.32|7872.3|7872.3|7873.32|7873.32|7870.68|7870.68|0
1593591000000|2020-07-01 08:10:00|7874.93|7874.93|7860.14|7860.14|7880.21|7880.21|7860.14|7860.14|0
1593591300000|2020-07-01 08:15:00|7852.22|7852.22|7858.3|7858.3|7865.41|7865.41|7852.22|7852.22|0
1593591600000|2020-07-01 08:20:00|7863.58|7863.58|7871.49|7871.49|7876.76|7876.76|7863.58|7863.58|0
1593591900000|2020-07-01 08:25:00|7876.76|7876.76|7884.9|7884.9|7884.9|7884.9|7875.74|7875.74|0
1593592200000|2020-07-01 08:30:00|7882.26|7882.26|7890.18|7890.18|7890.18|7890.18|7882.26|7882.26|0
1593592500000|2020-07-01 08:35:00|7890.58|7890.58|7895.85|7895.85|7895.85|7895.85|7887.94|7887.94|0
1593592800000|2020-07-01 08:40:00|7896.66|7896.66|7901.31|7901.31|7903.32|7903.32|7896.66|7896.66|0
1593593100000|2020-07-01 08:45:00|7911.86|7911.86|7909.22|7909.22|7911.86|7911.86|7896.03|7896.03|0
1593593400000|2020-07-01 08:50:00|7906.58|7906.58|7901.31|7901.31|7906.58|7906.58|7901.31|7901.31|0
1593593700000|2020-07-01 08:55:00|7906.58|7906.58|7918.56|7918.56|7918.56|7918.56|7900.1|7900.1|0
1593594000000|2020-07-01 09:00:00|7913.29|7913.29|7900.1|7900.1|7913.29|7913.29|7900.1|7900.1|0
1593594300000|2020-07-01 09:05:00|7892.19|7892.19|7898.89|7898.89|7900.1|7900.1|7892.19|7892.19|0
1593594600000|2020-07-01 09:10:00|7901.53|7901.53|7908.01|7908.01|7908.01|7908.01|7900.1|7900.1|0
1593594900000|2020-07-01 09:15:00|7905.38|7905.38|7892.81|7892.81|7908.01|7908.01|7892.81|7892.81|0
1593595200000|2020-07-01 09:20:00|7895.63|7895.63|7887.72|7887.72|7900.91|7900.91|7887.72|7887.72|0
1593595500000|2020-07-01 09:25:00|7885.08|7885.08|7879.81|7879.81|7890.36|7890.36|7879.81|7879.81|0
1593595800000|2020-07-01 09:30:00|7885.08|7885.08|7870.87|7870.87|7891.97|7891.97|7870.87|7870.87|0
1593596100000|2020-07-01 09:35:00|7871.67|7871.67|7873.78|7873.78|7876.41|7876.41|7871.14|7871.14|0
1593596400000|2020-07-01 09:40:00|7871.14|7871.14|7851.07|7851.07|7871.14|7871.14|7848.03|7848.03|0
1593596700000|2020-07-01 09:45:00|7853.7|7853.7|7853.7|7853.7|7857.15|7857.15|7840.52|7840.52|0
1593597000000|2020-07-01 09:50:00|7851.07|7851.07|7840.34|7840.34|7851.07|7851.07|7840.34|7840.34|0
1593597300000|2020-07-01 09:55:00|7837.7|7837.7|7822.68|7822.68|7837.7|7837.7|7817.41|7817.41|0
1593597600000|2020-07-01 10:00:00|7820.04|7820.04|7854.33|7854.33|7854.33|7854.33|7814.77|7814.77|0
1593597900000|2020-07-01 10:05:00|7851.69|7851.69|7864.88|7864.88|7880.7|7880.7|7849.05|7849.05|0
1593598200000|2020-07-01 10:10:00|7862.24|7862.24|7867.51|7867.51|7872.79|7872.79|7856.97|7856.97|0
1593598500000|2020-07-01 10:15:00|7864.88|7864.88|7866.71|7866.71|7872.79|7872.79|7861.43|7861.43|0
1593598800000|2020-07-01 10:20:00|7869.35|7869.35|7866.31|7866.31|7876.86|7876.86|7863.67|7863.67|0
1593599100000|2020-07-01 10:25:00|7868.94|7868.94|7872.57|7872.57|7880.08|7880.08|7868.94|7868.94|0
1593599400000|2020-07-01 10:30:00|7875.21|7875.21|7892.24|7892.24|7892.24|7892.24|7871.76|7871.76|0
1593599700000|2020-07-01 10:35:00|7892.42|7892.42|7874.76|7874.76|7892.42|7892.42|7872.12|7872.12|0
1593600000000|2020-07-01 10:40:00|7877.4|7877.4|7882.67|7882.67|7882.67|7882.67|7869.49|7869.49|0
1593600300000|2020-07-01 10:45:00|7880.03|7880.03|7885.49|7885.49|7888.13|7888.13|7874.76|7874.76|0
1593600600000|2020-07-01 10:50:00|7882.85|7882.85|7872.53|7872.53|7895.01|7895.01|7871.32|7871.32|0
1593600900000|2020-07-01 10:55:00|7864.62|7864.62|7854.51|7854.51|7864.62|7864.62|7851.43|7851.43|0
1593601200000|2020-07-01 11:00:00|7851.83|7851.83|7835.2|7835.2|7853.44|7853.44|7833.37|7833.37|0
1593601500000|2020-07-01 11:05:00|7837.88|7837.88|7837.88|7837.88|7843.15|7843.15|7832.61|7832.61|0
1593601800000|2020-07-01 11:10:00|7840.52|7840.52|7843.15|7843.15|7845.79|7845.79|7840.52|7840.52|0
1593602100000|2020-07-01 11:15:00|7837.88|7837.88|7845.79|7845.79|7848.43|7848.43|7835.24|7835.24|0
1593602400000|2020-07-01 11:20:00|7843.15|7843.15|7851.25|7851.25|7851.25|7851.25|7843.15|7843.15|0
1593602700000|2020-07-01 11:25:00|7850.44|7850.44|7842.53|7842.53|7850.44|7850.44|7842.53|7842.53|0
1593603000000|2020-07-01 11:30:00|7842.93|7842.93|7831.58|7831.58|7842.93|7842.93|7831.58|7831.58|0
1593603300000|2020-07-01 11:35:00|7826.3|7826.3|7836.85|7836.85|7836.85|7836.85|7818.39|7818.39|0
1593603600000|2020-07-01 11:40:00|7834.22|7834.22|7845.57|7845.57|7845.57|7845.57|7834.22|7834.22|0
1593603900000|2020-07-01 11:45:00|7842.93|7842.93|7843.74|7843.74|7843.74|7843.74|7841.1|7841.1|0
1593604200000|2020-07-01 11:50:00|7846.38|7846.38|7857.73|7857.73|7857.73|7857.73|7846.38|7846.38|0
1593604500000|2020-07-01 11:55:00|7852.46|7852.46|7849.82|7849.82|7857.73|7857.73|7849.82|7849.82|0
1593604800000|2020-07-01 12:00:00|7852.46|7852.46|7852.46|7852.46|7855.09|7855.09|7847.18|7847.18|0
1593605100000|2020-07-01 12:05:00|7849.82|7849.82|7847.85|7847.85|7855.09|7855.09|7847.85|7847.85|0
1593605400000|2020-07-01 12:10:00|7847.05|7847.05|7852.73|7852.73|7855.36|7855.36|7846.65|7846.65|0
1593605700000|2020-07-01 12:15:00|7850.09|7850.09|7852.73|7852.73|7852.73|7852.73|7847.45|7847.45|0
1593606000000|2020-07-01 12:20:00|7855.36|7855.36|7858.81|7858.81|7863.68|7863.68|7855.36|7855.36|0
1593606300000|2020-07-01 12:25:00|7856.17|7856.17|7856.17|7856.17|7858.81|7858.81|7856.17|7856.17|0
1593606600000|2020-07-01 12:30:00|7858.81|7858.81|7864.08|7864.08|7864.08|7864.08|7858.81|7858.81|0
1593606900000|2020-07-01 12:35:00|7866.72|7866.72|7857.38|7857.38|7866.72|7866.72|7853.93|7853.93|0
1593607200000|2020-07-01 12:40:00|7860.01|7860.01|7868.73|7868.73|7868.73|7868.73|7857.38|7857.38|0
1593607500000|2020-07-01 12:45:00|7869.13|7869.13|7898.01|7898.01|7898.95|7898.95|7869.13|7869.13|0
1593607800000|2020-07-01 12:50:00|7900.65|7900.65|7900.65|7900.65|7911.2|7911.2|7898.01|7898.01|0
1593608100000|2020-07-01 12:55:00|7903.29|7903.29|7893.14|7893.14|7915.04|7915.04|7893.14|7893.14|0
1593608400000|2020-07-01 13:00:00|7895.78|7895.78|7903.78|7903.78|7909.05|7909.05|7886.17|7886.17|0
1593608700000|2020-07-01 13:05:00|7904.18|7904.18|7882.68|7882.68|7906.82|7906.82|7882.28|7882.28|0
1593609000000|2020-07-01 13:10:00|7885.32|7885.32|7898.5|7898.5|7906.41|7906.41|7885.32|7885.32|0
1593609300000|2020-07-01 13:15:00|7895.87|7895.87|7895.46|7895.46|7903.78|7903.78|7893.23|7893.23|0
1593609600000|2020-07-01 13:20:00|7892.83|7892.83|7866.63|7866.63|7892.83|7892.83|7866.63|7866.63|0
1593609900000|2020-07-01 13:25:00|7869.27|7869.27|7879.37|7879.37|7884.24|7884.24|7869.27|7869.27|0
1593610200000|2020-07-01 13:30:00|7876.73|7876.73|7896.99|7896.99|7899.62|7899.62|7863.55|7863.55|0
1593610500000|2020-07-01 13:35:00|7899.62|7899.62|7894.75|7894.75|7905.3|7905.3|7884.2|7884.2|0
1593610800000|2020-07-01 13:40:00|7902.66|7902.66|7892.11|7892.11|7902.66|7902.66|7889.48|7889.48|0
1593611100000|2020-07-01 13:45:00|7894.75|7894.75|7889.48|7889.48|7897.39|7897.39|7889.48|7889.48|0
1593611400000|2020-07-01 13:50:00|7886.84|7886.84|7872.85|7872.85|7894.75|7894.75|7872.85|7872.85|0
1593611700000|2020-07-01 13:55:00|7875.48|7875.48|7893.95|7893.95|7893.95|7893.95|7875.48|7875.48|0
1593612000000|2020-07-01 14:00:00|7896.58|7896.58|7906.11|7906.11|7932.08|7932.08|7891.71|7891.71|0
1593612300000|2020-07-01 14:05:00|7903.47|7903.47|7903.47|7903.47|7903.47|7903.47|7892.92|7892.92|0
1593612600000|2020-07-01 14:10:00|7900.83|7900.83|7913.39|7913.39|7916.03|7916.03|7900.83|7900.83|0
1593612900000|2020-07-01 14:15:00|7916.03|7916.03|7913.71|7913.71|7922.11|7922.11|7908.92|7908.92|0
1593613200000|2020-07-01 14:20:00|7911.07|7911.07|7906.42|7906.42|7913.71|7913.71|7895.87|7895.87|0
1593613500000|2020-07-01 14:25:00|7906.82|7906.82|7909.46|7909.46|7912.09|7912.09|7906.82|7906.82|0
1593613800000|2020-07-01 14:30:00|7906.82|7906.82|7910.26|7910.26|7926.09|7926.09|7904.18|7904.18|0
1593614100000|2020-07-01 14:35:00|7907.63|7907.63|7900.96|7900.96|7907.63|7907.63|7895.69|7895.69|0
1593614400000|2020-07-01 14:40:00|7906.24|7906.24|7904.4|7904.4|7907.04|7907.04|7899.13|7899.13|0
1593614700000|2020-07-01 14:45:00|7903.6|7903.6|7897.21|7897.21|7903.6|7903.6|7889.7|7889.7|0
1593615000000|2020-07-01 14:50:00|7894.57|7894.57|7903.29|7903.29|7909.37|7909.37|7894.57|7894.57|0
1593615300000|2020-07-01 14:55:00|7900.65|7900.65|7912|7912|7916.88|7916.88|7900.65|7900.65|0
1593615600000|2020-07-01 15:00:00|7909.37|7909.37|7911.6|7911.6|7914.24|7914.24|7905.92|7905.92|0
1593615900000|2020-07-01 15:05:00|7911.24|7911.24|7909.41|7909.41|7916.52|7916.52|7908.61|7908.61|0
1593616200000|2020-07-01 15:10:00|7909.01|7909.01|7907.18|7907.18|7912.85|7912.85|7904.14|7904.14|0
1593616500000|2020-07-01 15:15:00|7904.54|7904.54|7905.08|7905.08|7910.35|7910.35|7904.54|7904.54|0
1593616800000|2020-07-01 15:20:00|7904.67|7904.67|7904.89|7904.89|7910.57|7910.57|7902.26|7902.26|0
1593617100000|2020-07-01 15:25:00|7905.7|7905.7|7900.38|7900.38|7911.2|7911.2|7893.18|7893.18|0
1593674100000|2020-07-02 07:15:00|7908.29|7908.29|7897.74|7897.74|7908.29|7908.29|7889.83|7889.83|0
1593674400000|2020-07-02 07:20:00|7900.38|7900.38|7898.91|7898.91|7917.37|7917.37|7896.27|7896.27|0
1593674700000|2020-07-02 07:25:00|7896.27|7896.27|7906.42|7906.42|7909.46|7909.46|7893.64|7893.64|0
1593675000000|2020-07-02 07:30:00|7903.78|7903.78|7887.96|7887.96|7906.42|7906.42|7887.96|7887.96|0
1593675300000|2020-07-02 07:35:00|7885.32|7885.32|7901.15|7901.15|7911.7|7911.7|7877.41|7877.41|0
1593675600000|2020-07-02 07:40:00|7895.87|7895.87|7909.55|7909.55|7920.1|7920.1|7890.6|7890.6|0
1593675900000|2020-07-02 07:45:00|7914.83|7914.83|7924.35|7924.35|7925.56|7925.56|7914.83|7914.83|0
1593676200000|2020-07-02 07:50:00|7919.07|7919.07|7923.81|7923.81|7924.35|7924.35|7910.63|7910.63|0
1593676500000|2020-07-02 07:55:00|7926.45|7926.45|7923.81|7923.81|7926.45|7926.45|7910.63|7910.63|0
1593676800000|2020-07-02 08:00:00|7926.45|7926.45|7926.05|7926.05|7944.91|7944.91|7926.05|7926.05|0
1593677100000|2020-07-02 08:05:00|7923.41|7923.41|7935.57|7935.57|7938.21|7938.21|7922.38|7922.38|0
1593677400000|2020-07-02 08:10:00|7938.21|7938.21|7914.47|7914.47|7940.85|7940.85|7914.47|7914.47|0
1593677700000|2020-07-02 08:15:00|7917.11|7917.11|7922.38|7922.38|7922.38|7922.38|7911.83|7911.83|0
1593678000000|2020-07-02 08:20:00|7925.02|7925.02|7914.69|7914.69|7927.66|7927.66|7914.69|7914.69|0
1593678300000|2020-07-02 08:25:00|7919.12|7919.12|7915.06|7915.06|7919.53|7919.53|7907.14|7907.14|0
1593678600000|2020-07-02 08:30:00|7917.47|7917.47|7897.27|7897.27|7917.47|7917.47|7897.27|7897.27|0
1593678900000|2020-07-02 08:35:00|7899.91|7899.91|7891.55|7891.55|7913.09|7913.09|7891.55|7891.55|0
1593679200000|2020-07-02 08:40:00|7894.18|7894.18|7892.93|7892.93|7894.18|7894.18|7890.29|7890.29|0
1593679500000|2020-07-02 08:45:00|7890.29|7890.29|7882.38|7882.38|7895.57|7895.57|7882.38|7882.38|0
1593679800000|2020-07-02 08:50:00|7885.02|7885.02|7885.91|7885.91|7893.83|7893.83|7882.38|7882.38|0
1593680100000|2020-07-02 08:55:00|7888.55|7888.55|7899.14|7899.14|7901.96|7901.96|7888.55|7888.55|0
1593680400000|2020-07-02 09:00:00|7897.13|7897.13|7889.22|7889.22|7897.13|7897.13|7886.58|7886.58|0
1593680700000|2020-07-02 09:05:00|7883.94|7883.94|7889.22|7889.22|7891.85|7891.85|7883.94|7883.94|0
1593681000000|2020-07-02 09:10:00|7886.58|7886.58|7879.02|7879.02|7886.58|7886.58|7873.39|7873.39|0
1593681300000|2020-07-02 09:15:00|7881.66|7881.66|7865.84|7865.84|7881.66|7881.66|7855.29|7855.29|0
1593681600000|2020-07-02 09:20:00|7860.56|7860.56|7852.65|7852.65|7860.56|7860.56|7850.01|7850.01|0
1593681900000|2020-07-02 09:25:00|7850.01|7850.01|7850.01|7850.01|7852.65|7852.65|7850.01|7850.01|0
1593682200000|2020-07-02 09:30:00|7847.38|7847.38|7835.62|7835.62|7857.93|7857.93|7832.98|7832.98|0
1593682500000|2020-07-02 09:35:00|7832.98|7832.98|7834.81|7834.81|7840.09|7840.09|7832.98|7832.98|0
1593682800000|2020-07-02 09:40:00|7837.45|7837.45|7845.36|7845.36|7850.64|7850.64|7837.45|7837.45|0
1593683100000|2020-07-02 09:45:00|7848|7848|7850.64|7850.64|7853.28|7853.28|7848|7848|0
1593683400000|2020-07-02 09:50:00|7853.28|7853.28|7845.36|7845.36|7853.28|7853.28|7845.36|7845.36|0
1593683700000|2020-07-02 09:55:00|7842.73|7842.73|7842.73|7842.73|7842.73|7842.73|7840.09|7840.09|0
1593684000000|2020-07-02 10:00:00|7840.09|7840.09|7822.52|7822.52|7840.98|7840.98|7822.52|7822.52|0
1593684300000|2020-07-02 10:05:00|7819.88|7819.88|7809.33|7809.33|7819.88|7819.88|7806.7|7806.7|0
1593684600000|2020-07-02 10:10:00|7806.7|7806.7|7804.06|7804.06|7806.7|7806.7|7804.06|7804.06|0
1593684900000|2020-07-02 10:15:00|7801.42|7801.42|7801.42|7801.42|7801.42|7801.42|7801.42|7801.42|0
1593685200000|2020-07-02 10:20:00|7798.78|7798.78|7801.6|7801.6|7804.24|7804.24|7797.58|7797.58|0
1593685500000|2020-07-02 10:25:00|7806.88|7806.88|7807.59|7807.59|7810.23|7810.23|7797.04|7797.04|0
1593685800000|2020-07-02 10:30:00|7804.95|7804.95|7805.04|7805.04|7807.68|7807.68|7802.13|7802.13|0
1593686100000|2020-07-02 10:35:00|7810.32|7810.32|7804.69|7804.69|7812.6|7812.6|7804.69|7804.69|0
1593686400000|2020-07-02 10:40:00|7807.32|7807.32|7823.15|7823.15|7823.15|7823.15|7807.32|7807.32|0
1593686700000|2020-07-02 10:45:00|7825.78|7825.78|7828.82|7828.82|7834.1|7834.1|7825.78|7825.78|0
1593687000000|2020-07-02 10:50:00|7829.63|7829.63|7830.84|7830.84|7833.48|7833.48|7826.99|7826.99|0
1593687300000|2020-07-02 10:55:00|7833.48|7833.48|7865.12|7865.12|7865.12|7865.12|7833.48|7833.48|0
1593687600000|2020-07-02 11:00:00|7861.73|7861.73|7846.17|7846.17|7861.73|7861.73|7846.17|7846.17|0
1593687900000|2020-07-02 11:05:00|7844.96|7844.96|7840|7840|7844.96|7844.96|7836.65|7836.65|0
1593688200000|2020-07-02 11:10:00|7842.64|7842.64|7850.95|7850.95|7850.95|7850.95|7842.64|7842.64|0
1593688500000|2020-07-02 11:15:00|7853.59|7853.59|7857.44|7857.44|7862.71|7862.71|7853.59|7853.59|0
1593688800000|2020-07-02 11:20:00|7862.71|7862.71|7860.07|7860.07|7862.71|7862.71|7860.07|7860.07|0
1593689100000|2020-07-02 11:25:00|7862.71|7862.71|7862.71|7862.71|7870.62|7870.62|7860.07|7860.07|0
1593689400000|2020-07-02 11:30:00|7860.07|7860.07|7860.07|7860.07|7860.07|7860.07|7860.07|7860.07|0
1593689700000|2020-07-02 11:35:00|7861.5|7861.5|7861.86|7861.86|7864.5|7864.5|7858.86|7858.86|0
1593690000000|2020-07-02 11:40:00|7864.5|7864.5|7864.5|7864.5|7864.5|7864.5|7864.5|7864.5|0
1593690300000|2020-07-02 11:45:00|7864.9|7864.9|7869.37|7869.37|7869.37|7869.37|7864.09|7864.09|0
1593690600000|2020-07-02 11:50:00|7866.73|7866.73|7874.64|7874.64|7874.64|7874.64|7864.09|7864.09|0
1593690900000|2020-07-02 11:55:00|7873.84|7873.84|7876.48|7876.48|7876.48|7876.48|7873.84|7873.84|0
1593691200000|2020-07-02 12:00:00|7873.84|7873.84|7860.65|7860.65|7873.84|7873.84|7860.65|7860.65|0
1593691500000|2020-07-02 12:05:00|7863.29|7863.29|7858.01|7858.01|7863.29|7863.29|7855.38|7855.38|0
1593691800000|2020-07-02 12:10:00|7860.65|7860.65|7867.85|7867.85|7867.85|7867.85|7857.3|7857.3|0
1593692100000|2020-07-02 12:15:00|7865.21|7865.21|7862.89|7862.89|7867.85|7867.85|7862.71|7862.71|0
1593692400000|2020-07-02 12:20:00|7865.53|7865.53|7881.35|7881.35|7881.35|7881.35|7865.53|7865.53|0
1593692700000|2020-07-02 12:25:00|7883.99|7883.99|7883.99|7883.99|7886.62|7886.62|7878.71|7878.71|0
1593693000000|2020-07-02 12:30:00|7891.9|7891.9|7922.3|7922.3|7930.21|7930.21|7891.9|7891.9|0
1593693300000|2020-07-02 12:35:00|7919.66|7919.66|7934.14|7934.14|7934.14|7934.14|7917.03|7917.03|0
1593693600000|2020-07-02 12:40:00|7939.42|7939.42|7939.01|7939.01|7946.93|7946.93|7933.74|7933.74|0
1593693900000|2020-07-02 12:45:00|7941.65|7941.65|7946.93|7946.93|7954.84|7954.84|7941.65|7941.65|0
1593694200000|2020-07-02 12:50:00|7949.56|7949.56|7976.74|7976.74|7976.74|7976.74|7949.56|7949.56|0
1593694500000|2020-07-02 12:55:00|7979.38|7979.38|7978.17|7978.17|7989.93|7989.93|7970.26|7970.26|0
1593694800000|2020-07-02 13:00:00|7980.81|7980.81|7980.81|7980.81|7991.36|7991.36|7978.17|7978.17|0
1593695100000|2020-07-02 13:05:00|7978.17|7978.17|7964.98|7964.98|7978.17|7978.17|7959.71|7959.71|0
1593695400000|2020-07-02 13:10:00|7967.62|7967.62|7980.81|7980.81|7980.81|7980.81|7967.62|7967.62|0
1593695700000|2020-07-02 13:15:00|7978.17|7978.17|7992.16|7992.16|7992.16|7992.16|7975.53|7975.53|0
1593696000000|2020-07-02 13:20:00|7989.53|7989.53|7984.25|7984.25|7989.53|7989.53|7981.21|7981.21|0
1593696300000|2020-07-02 13:25:00|7989.53|7989.53|7984.25|7984.25|7992.16|7992.16|7984.25|7984.25|0
1593696600000|2020-07-02 13:30:00|7989.53|7989.53|7984.65|7984.65|7989.53|7989.53|7981.61|7981.61|0
1593696900000|2020-07-02 13:35:00|7987.29|7987.29|7965.12|7965.12|7992.57|7992.57|7959.84|7959.84|0
1593697200000|2020-07-02 13:40:00|7962.48|7962.48|7959.44|7959.44|7962.48|7962.48|7956.8|7956.8|0
1593697500000|2020-07-02 13:45:00|7962.08|7962.08|7962.08|7962.08|7968.96|7968.96|7962.08|7962.08|0
1593697800000|2020-07-02 13:50:00|7964.71|7964.71|7958.23|7958.23|7964.71|7964.71|7955.78|7955.78|0
1593698100000|2020-07-02 13:55:00|7960.87|7960.87|7946.04|7946.04|7960.87|7960.87|7946.04|7946.04|0
1593698400000|2020-07-02 14:00:00|7940.76|7940.76|7930.21|7930.21|7943.4|7943.4|7930.21|7930.21|0
1593698700000|2020-07-02 14:05:00|7932.85|7932.85|7932.85|7932.85|7938.12|7938.12|7932.85|7932.85|0
1593699000000|2020-07-02 14:10:00|7938.12|7938.12|7936.92|7936.92|7940.76|7940.76|7931.64|7931.64|0
1593699300000|2020-07-02 14:15:00|7939.55|7939.55|7948.09|7948.09|7955.78|7955.78|7939.55|7939.55|0
1593699600000|2020-07-02 14:20:00|7942.82|7942.82|7929.23|7929.23|7945.45|7945.45|7929.23|7929.23|0
1593699900000|2020-07-02 14:25:00|7926.59|7926.59|7926.41|7926.41|7934.5|7934.5|7923.77|7923.77|0
1593700200000|2020-07-02 14:30:00|7929.05|7929.05|7941.25|7941.25|7949.16|7949.16|7929.05|7929.05|0
1593700500000|2020-07-02 14:35:00|7943.89|7943.89|7946.52|7946.52|7946.52|7946.52|7938.61|7938.61|0
1593700800000|2020-07-02 14:40:00|7945.72|7945.72|7935.7|7935.7|7948.89|7948.89|7935.7|7935.7|0
1593701100000|2020-07-02 14:45:00|7938.34|7938.34|7948.89|7948.89|7951.53|7951.53|7938.34|7938.34|0
1593701400000|2020-07-02 14:50:00|7946.25|7946.25|7940.35|7940.35|7950.1|7950.1|7934.27|7934.27|0
1593701700000|2020-07-02 14:55:00|7937.72|7937.72|7940.35|7940.35|7942.99|7942.99|7937.72|7937.72|0
1593702000000|2020-07-02 15:00:00|7932.44|7932.44|7922.7|7922.7|7935.08|7935.08|7920.06|7920.06|0
1593702300000|2020-07-02 15:05:00|7925.34|7925.34|7934.41|7934.41|7938.12|7938.12|7925.34|7925.34|0
1593702600000|2020-07-02 15:10:00|7929.14|7929.14|7923.06|7923.06|7929.14|7929.14|7920.42|7920.42|0
1593702900000|2020-07-02 15:15:00|7921.81|7921.81|7931.91|7931.91|7931.91|7931.91|7921.72|7921.72|0
1593703200000|2020-07-02 15:20:00|7929.28|7929.28|7951.89|7951.89|7954.53|7954.53|7929.28|7929.28|0
1593703500000|2020-07-02 15:25:00|7952.29|7952.29|7956.72|7956.72|7957.66|7957.66|7948.45|7948.45|0
1593760500000|2020-07-03 07:15:00|7939.46|7939.46|7963.19|7963.19|7963.19|7963.19|7936.82|7936.82|0
1593760800000|2020-07-03 07:20:00|7960.55|7960.55|7961.72|7961.72|7963.19|7963.19|7955.28|7955.28|0
1593761100000|2020-07-03 07:25:00|7967|7967|7971.34|7971.34|7979.15|7979.15|7967|7967|0
1593761400000|2020-07-03 07:30:00|7966.06|7966.06|7983.32|7983.32|7983.32|7983.32|7960.2|7960.2|0
1593761700000|2020-07-03 07:35:00|7980.68|7980.68|7980.68|7980.68|7983.32|7983.32|7980.68|7980.68|0
1593762000000|2020-07-03 07:40:00|7988.59|7988.59|7978.04|7978.04|7991.23|7991.23|7978.04|7978.04|0
1593762300000|2020-07-03 07:45:00|7983.32|7983.32|7972.77|7972.77|7985.95|7985.95|7972.77|7972.77|0
1593762600000|2020-07-03 07:50:00|7978.04|7978.04|7972.77|7972.77|7978.04|7978.04|7964.85|7964.85|0
1593762900000|2020-07-03 07:55:00|7971.56|7971.56|7982.51|7982.51|7990.42|7990.42|7971.56|7971.56|0
1593763200000|2020-07-03 08:00:00|7979.87|7979.87|7987.78|7987.78|7987.78|7987.78|7977.23|7977.23|0
1593763500000|2020-07-03 08:05:00|7982.51|7982.51|7978.26|7978.26|7993.46|7993.46|7978.26|7978.26|0
1593763800000|2020-07-03 08:10:00|7975.62|7975.62|7983.94|7983.94|7983.94|7983.94|7962.84|7962.84|0
1593764100000|2020-07-03 08:15:00|7981.3|7981.3|7981.3|7981.3|7983.94|7983.94|7973.39|7973.39|0
1593764400000|2020-07-03 08:20:00|7978.66|7978.66|7982.51|7982.51|7982.51|7982.51|7972.58|7972.58|0
1593764700000|2020-07-03 08:25:00|7985.15|7985.15|7982.51|7982.51|7993.06|7993.06|7982.51|7982.51|0
1593765000000|2020-07-03 08:30:00|7979.87|7979.87|7989.4|7989.4|7989.4|7989.4|7979.87|7979.87|0
1593765300000|2020-07-03 08:35:00|7992.03|7992.03|7992.03|7992.03|7992.03|7992.03|7992.03|7992.03|0
1593765600000|2020-07-03 08:40:00|7993.64|7993.64|7992.92|7992.92|7993.64|7993.64|7988.99|7988.99|0
1593765900000|2020-07-03 08:45:00|7992.39|7992.39|7999.41|7999.41|7999.41|7999.41|7986.22|7986.22|0
1593766200000|2020-07-03 08:50:00|7996.77|7996.77|7992.7|7992.7|7996.77|7996.77|7991.49|7991.49|0
1593766500000|2020-07-03 08:55:00|7997.98|7997.98|7992.7|7992.7|8000.61|8000.61|7992.7|7992.7|0
1593766800000|2020-07-03 09:00:00|7990.06|7990.06|8001.78|8001.78|8005.41|8005.41|7990.06|7990.06|0
1593767100000|2020-07-03 09:05:00|7996.51|7996.51|7974.78|7974.78|7996.51|7996.51|7972.15|7972.15|0
1593767400000|2020-07-03 09:10:00|7977.42|7977.42|7969.11|7969.11|7977.42|7977.42|7963.83|7963.83|0
1593767700000|2020-07-03 09:15:00|7971.74|7971.74|7969.11|7969.11|7974.38|7974.38|7969.11|7969.11|0
1593768000000|2020-07-03 09:20:00|7966.47|7966.47|7953.68|7953.68|7969.51|7969.51|7953.28|7953.28|0
1593768300000|2020-07-03 09:25:00|7956.32|7956.32|7956.72|7956.72|7965.04|7965.04|7955.92|7955.92|0
1593768600000|2020-07-03 09:30:00|7951.45|7951.45|7946.17|7946.17|7951.45|7951.45|7942.73|7942.73|0
1593768900000|2020-07-03 09:35:00|7951.45|7951.45|7947.03|7947.03|7954.09|7954.09|7947.03|7947.03|0
1593769200000|2020-07-03 09:40:00|7944.39|7944.39|7941.75|7941.75|7944.39|7944.39|7939.11|7939.11|0
1593769500000|2020-07-03 09:45:00|7941.35|7941.35|7946.22|7946.22|7946.22|7946.22|7940.95|7940.95|0
1593769800000|2020-07-03 09:50:00|7943.58|7943.58|7946.22|7946.22|7948.86|7948.86|7943.58|7943.58|0
1593770100000|2020-07-03 09:55:00|7948.86|7948.86|7940.95|7940.95|7948.86|7948.86|7940.95|7940.95|0
1593770400000|2020-07-03 10:00:00|7938.31|7938.31|7936.88|7936.88|7938.31|7938.31|7925.12|7925.12|0
1593770700000|2020-07-03 10:05:00|7934.24|7934.24|7941.75|7941.75|7941.75|7941.75|7921.06|7921.06|0
1593771000000|2020-07-03 10:10:00|7939.11|7939.11|7936.07|7936.07|7941.35|7941.35|7933.44|7933.44|0
1593771300000|2020-07-03 10:15:00|7933.44|7933.44|7933.03|7933.03|7938.71|7938.71|7933.03|7933.03|0
1593771600000|2020-07-03 10:20:00|7935.67|7935.67|7935.31|7935.31|7938.31|7938.31|7935.31|7935.31|0
1593771900000|2020-07-03 10:25:00|7933.88|7933.88|7954.98|7954.98|7954.98|7954.98|7933.88|7933.88|0
1593772200000|2020-07-03 10:30:00|7957.62|7957.62|7966.7|7966.7|7966.7|7966.7|7954.98|7954.98|0
1593772500000|2020-07-03 10:35:00|7967.1|7967.1|7962.54|7962.54|7967.1|7967.1|7961.82|7961.82|0
1593772800000|2020-07-03 10:40:00|7959.9|7959.9|7954|7954|7964.55|7964.55|7954|7954|0
1593773100000|2020-07-03 10:45:00|7956.64|7956.64|7959.99|7959.99|7967.9|7967.9|7956.64|7956.64|0
1593773400000|2020-07-03 10:50:00|7957.35|7957.35|7957.35|7957.35|7957.35|7957.35|7957.35|7957.35|0
1593773700000|2020-07-03 10:55:00|7954.72|7954.72|7959.36|7959.36|7964.86|7964.86|7954.31|7954.31|0
1593774000000|2020-07-03 11:00:00|7957.58|7957.58|7955.25|7955.25|7965.49|7965.49|7952.3|7952.3|0
1593774300000|2020-07-03 11:05:00|7952.61|7952.61|7955.25|7955.25|7957.89|7957.89|7952.61|7952.61|0
1593774600000|2020-07-03 11:10:00|7957.89|7957.89|7945.37|7945.37|7957.89|7957.89|7945.19|7945.19|0
1593774900000|2020-07-03 11:15:00|7947.34|7947.34|7935.94|7935.94|7947.52|7947.52|7933.3|7933.3|0
1593775200000|2020-07-03 11:20:00|7933.3|7933.3|7935.58|7935.58|7935.58|7935.58|7931.7|7931.7|0
1593775500000|2020-07-03 11:25:00|7932.95|7932.95|7923.42|7923.42|7932.95|7932.95|7923.42|7923.42|0
1593775800000|2020-07-03 11:30:00|7923.83|7923.83|7920.79|7920.79|7923.83|7923.83|7915.51|7915.51|0
1593776100000|2020-07-03 11:35:00|7918.15|7918.15|7918.15|7918.15|7918.15|7918.15|7915.51|7915.51|0
1593776400000|2020-07-03 11:40:00|7915.51|7915.51|7912.87|7912.87|7915.51|7915.51|7907.2|7907.2|0
1593776700000|2020-07-03 11:45:00|7910.24|7910.24|7917.12|7917.12|7920.16|7920.16|7907.6|7907.6|0
1593777000000|2020-07-03 11:50:00|7914.49|7914.49|7914.49|7914.49|7914.49|7914.49|7914.49|7914.49|0
1593777300000|2020-07-03 11:55:00|7917.12|7917.12|7903.71|7903.71|7919.76|7919.76|7903.71|7903.71|0
1593777600000|2020-07-03 12:00:00|7901.07|7901.07|7895.8|7895.8|7901.07|7901.07|7895.8|7895.8|0
1593777900000|2020-07-03 12:05:00|7901.07|7901.07|7901.07|7901.07|7901.07|7901.07|7895.8|7895.8|0
1593778200000|2020-07-03 12:10:00|7898.44|7898.44|7898.44|7898.44|7898.44|7898.44|7898.44|7898.44|0
1593778500000|2020-07-03 12:15:00|7901.07|7901.07|7904.11|7904.11|7904.11|7904.11|7901.07|7901.07|0
1593778800000|2020-07-03 12:20:00|7906.75|7906.75|7906.75|7906.75|7906.75|7906.75|7906.75|7906.75|0
1593779100000|2020-07-03 12:25:00|7904.11|7904.11|7909.39|7909.39|7909.39|7909.39|7904.11|7904.11|0
1593779400000|2020-07-03 12:30:00|7912.03|7912.03|7909.39|7909.39|7912.03|7912.03|7906.75|7906.75|0
1593779700000|2020-07-03 12:35:00|7909.79|7909.79|7909.79|7909.79|7912.43|7912.43|7907.15|7907.15|0
1593780000000|2020-07-03 12:40:00|7907.15|7907.15|7899.24|7899.24|7907.15|7907.15|7899.24|7899.24|0
1593780300000|2020-07-03 12:45:00|7896.61|7896.61|7893.97|7893.97|7896.61|7896.61|7893.97|7893.97|0
1593780600000|2020-07-03 12:50:00|7891.33|7891.33|7891.33|7891.33|7891.33|7891.33|7883.42|7883.42|0
1593780900000|2020-07-03 12:55:00|7888.69|7888.69|7893.97|7893.97|7893.97|7893.97|7888.69|7888.69|0
1593781500000|2020-07-03 13:05:00|7891.33|7891.33|7890.53|7890.53|7893.97|7893.97|7890.53|7890.53|0
1593781800000|2020-07-03 13:10:00|7890.93|7890.93|7893.16|7893.16|7893.16|7893.16|7890.53|7890.53|0
1593782100000|2020-07-03 13:15:00|7895.8|7895.8|7901.44|7901.44|7904.08|7904.08|7895.8|7895.8|0
1593782400000|2020-07-03 13:20:00|7898.8|7898.8|7891.29|7891.29|7898.8|7898.8|7891.29|7891.29|0
1593782700000|2020-07-03 13:25:00|7888.65|7888.65|7886.02|7886.02|7888.65|7888.65|7886.02|7886.02|0
1593783000000|2020-07-03 13:30:00|7888.65|7888.65|7883.38|7883.38|7891.29|7891.29|7883.38|7883.38|0
1593783300000|2020-07-03 13:35:00|7880.74|7880.74|7876.9|7876.9|7882.17|7882.17|7874.26|7874.26|0
1593783600000|2020-07-03 13:40:00|7874.26|7874.26|7872.25|7872.25|7874.26|7874.26|7866.97|7866.97|0
1593783900000|2020-07-03 13:45:00|7874.88|7874.88|7874.88|7874.88|7874.88|7874.88|7874.88|7874.88|0
1593784200000|2020-07-03 13:50:00|7877.52|7877.52|7877.52|7877.52|7880.16|7880.16|7874.88|7874.88|0
1593784500000|2020-07-03 13:55:00|7880.16|7880.16|7856.42|7856.42|7880.16|7880.16|7856.42|7856.42|0
1593784800000|2020-07-03 14:00:00|7855.62|7855.62|7859.06|7859.06|7861.7|7861.7|7852.98|7852.98|0
1593785100000|2020-07-03 14:05:00|7861.7|7861.7|7849.54|7849.54|7861.7|7861.7|7849.54|7849.54|0
1593785400000|2020-07-03 14:10:00|7846.9|7846.9|7854.01|7854.01|7854.01|7854.01|7846.09|7846.09|0
1593785700000|2020-07-03 14:15:00|7848.73|7848.73|7847.84|7847.84|7848.73|7848.73|7846.09|7846.09|0
1593786000000|2020-07-03 14:20:00|7850.48|7850.48|7848.64|7848.64|7850.48|7850.48|7843.37|7843.37|0
1593786300000|2020-07-03 14:25:00|7840.73|7840.73|7840.73|7840.73|7843.37|7843.37|7835.46|7835.46|0
1593786600000|2020-07-03 14:30:00|7841.8|7841.8|7835.5|7835.5|7844.62|7844.62|7835.5|7835.5|0
1593786900000|2020-07-03 14:35:00|7832.86|7832.86|7833.26|7833.26|7835.5|7835.5|7827.59|7827.59|0
1593787200000|2020-07-03 14:40:00|7835.9|7835.9|7845.65|7845.65|7853.86|7853.86|7833.26|7833.26|0
1593787500000|2020-07-03 14:45:00|7848.28|7848.28|7856.11|7856.11|7856.11|7856.11|7846.99|7846.99|0
1593787800000|2020-07-03 14:50:00|7858.74|7858.74|7861.42|7861.42|7862.23|7862.23|7858.74|7858.74|0
1593788100000|2020-07-03 14:55:00|7856.15|7856.15|7862.5|7862.5|7862.5|7862.5|7845.6|7845.6|0
1593788400000|2020-07-03 15:00:00|7862.09|7862.09|7872.69|7872.69|7883.24|7883.24|7862.09|7862.09|0
1593788700000|2020-07-03 15:05:00|7872.87|7872.87|7875.82|7875.82|7877.07|7877.07|7870|7870|0
1593789000000|2020-07-03 15:10:00|7873.18|7873.18|7874.79|7874.79|7882.88|7882.88|7873.18|7873.18|0
1593789300000|2020-07-03 15:15:00|7875.19|7875.19|7889.18|7889.18|7896.24|7896.24|7875.19|7875.19|0
1593789600000|2020-07-03 15:20:00|7891.82|7891.82|7891.06|7891.06|7899.37|7899.37|7888.42|7888.42|0
1593789900000|2020-07-03 15:25:00|7888.42|7888.42|7882.66|7882.66|7892.67|7892.67|7882.66|7882.66|0
1593760500000|2020-07-03 07:15:00|7939.46|7939.46|7963.19|7963.19|7963.19|7963.19|7936.82|7936.82|0
1593760800000|2020-07-03 07:20:00|7960.55|7960.55|7961.72|7961.72|7963.19|7963.19|7955.28|7955.28|0
1593761100000|2020-07-03 07:25:00|7967|7967|7971.34|7971.34|7979.15|7979.15|7967|7967|0
1593761400000|2020-07-03 07:30:00|7966.06|7966.06|7983.32|7983.32|7983.32|7983.32|7960.2|7960.2|0
1593761700000|2020-07-03 07:35:00|7980.68|7980.68|7980.68|7980.68|7983.32|7983.32|7980.68|7980.68|0
1593762000000|2020-07-03 07:40:00|7988.59|7988.59|7978.04|7978.04|7991.23|7991.23|7978.04|7978.04|0
1593762300000|2020-07-03 07:45:00|7983.32|7983.32|7972.77|7972.77|7985.95|7985.95|7972.77|7972.77|0
1593762600000|2020-07-03 07:50:00|7978.04|7978.04|7972.77|7972.77|7978.04|7978.04|7964.85|7964.85|0
1593762900000|2020-07-03 07:55:00|7971.56|7971.56|7982.51|7982.51|7990.42|7990.42|7971.56|7971.56|0
1593763200000|2020-07-03 08:00:00|7979.87|7979.87|7987.78|7987.78|7987.78|7987.78|7977.23|7977.23|0
1593763500000|2020-07-03 08:05:00|7982.51|7982.51|7978.26|7978.26|7993.46|7993.46|7978.26|7978.26|0
1593763800000|2020-07-03 08:10:00|7975.62|7975.62|7983.94|7983.94|7983.94|7983.94|7962.84|7962.84|0
1593764100000|2020-07-03 08:15:00|7981.3|7981.3|7981.3|7981.3|7983.94|7983.94|7973.39|7973.39|0
1593764400000|2020-07-03 08:20:00|7978.66|7978.66|7982.51|7982.51|7982.51|7982.51|7972.58|7972.58|0
1593764700000|2020-07-03 08:25:00|7985.15|7985.15|7982.51|7982.51|7993.06|7993.06|7982.51|7982.51|0
1593765000000|2020-07-03 08:30:00|7979.87|7979.87|7989.4|7989.4|7989.4|7989.4|7979.87|7979.87|0
1593765300000|2020-07-03 08:35:00|7992.03|7992.03|7992.03|7992.03|7992.03|7992.03|7992.03|7992.03|0
1593765600000|2020-07-03 08:40:00|7993.64|7993.64|7992.92|7992.92|7993.64|7993.64|7988.99|7988.99|0
1593765900000|2020-07-03 08:45:00|7992.39|7992.39|7999.41|7999.41|7999.41|7999.41|7986.22|7986.22|0
1593766200000|2020-07-03 08:50:00|7996.77|7996.77|7992.7|7992.7|7996.77|7996.77|7991.49|7991.49|0
1593766500000|2020-07-03 08:55:00|7997.98|7997.98|7992.7|7992.7|8000.61|8000.61|7992.7|7992.7|0
1593766800000|2020-07-03 09:00:00|7990.06|7990.06|8001.78|8001.78|8005.41|8005.41|7990.06|7990.06|0
1593767100000|2020-07-03 09:05:00|7996.51|7996.51|7974.78|7974.78|7996.51|7996.51|7972.15|7972.15|0
1593767400000|2020-07-03 09:10:00|7977.42|7977.42|7969.11|7969.11|7977.42|7977.42|7963.83|7963.83|0
1593767700000|2020-07-03 09:15:00|7971.74|7971.74|7969.11|7969.11|7974.38|7974.38|7969.11|7969.11|0
1593768000000|2020-07-03 09:20:00|7966.47|7966.47|7953.68|7953.68|7969.51|7969.51|7953.28|7953.28|0
1593768300000|2020-07-03 09:25:00|7956.32|7956.32|7956.72|7956.72|7965.04|7965.04|7955.92|7955.92|0
1593768600000|2020-07-03 09:30:00|7951.45|7951.45|7946.17|7946.17|7951.45|7951.45|7942.73|7942.73|0
1593768900000|2020-07-03 09:35:00|7951.45|7951.45|7947.03|7947.03|7954.09|7954.09|7947.03|7947.03|0
1593769200000|2020-07-03 09:40:00|7944.39|7944.39|7941.75|7941.75|7944.39|7944.39|7939.11|7939.11|0
1593769500000|2020-07-03 09:45:00|7941.35|7941.35|7946.22|7946.22|7946.22|7946.22|7940.95|7940.95|0
1593769800000|2020-07-03 09:50:00|7943.58|7943.58|7946.22|7946.22|7948.86|7948.86|7943.58|7943.58|0
1593770100000|2020-07-03 09:55:00|7948.86|7948.86|7940.95|7940.95|7948.86|7948.86|7940.95|7940.95|0
1593770400000|2020-07-03 10:00:00|7938.31|7938.31|7936.88|7936.88|7938.31|7938.31|7925.12|7925.12|0
1593770700000|2020-07-03 10:05:00|7934.24|7934.24|7941.75|7941.75|7941.75|7941.75|7921.06|7921.06|0
1593771000000|2020-07-03 10:10:00|7939.11|7939.11|7936.07|7936.07|7941.35|7941.35|7933.44|7933.44|0
1593771300000|2020-07-03 10:15:00|7933.44|7933.44|7933.03|7933.03|7938.71|7938.71|7933.03|7933.03|0
1593771600000|2020-07-03 10:20:00|7935.67|7935.67|7935.31|7935.31|7938.31|7938.31|7935.31|7935.31|0
1593771900000|2020-07-03 10:25:00|7933.88|7933.88|7954.98|7954.98|7954.98|7954.98|7933.88|7933.88|0
1593772200000|2020-07-03 10:30:00|7957.62|7957.62|7966.7|7966.7|7966.7|7966.7|7954.98|7954.98|0
1593772500000|2020-07-03 10:35:00|7967.1|7967.1|7962.54|7962.54|7967.1|7967.1|7961.82|7961.82|0
1593772800000|2020-07-03 10:40:00|7959.9|7959.9|7954|7954|7964.55|7964.55|7954|7954|0
1593773100000|2020-07-03 10:45:00|7956.64|7956.64|7959.99|7959.99|7967.9|7967.9|7956.64|7956.64|0
1593773400000|2020-07-03 10:50:00|7957.35|7957.35|7957.35|7957.35|7957.35|7957.35|7957.35|7957.35|0
1593773700000|2020-07-03 10:55:00|7954.72|7954.72|7959.36|7959.36|7964.86|7964.86|7954.31|7954.31|0
1593774000000|2020-07-03 11:00:00|7957.58|7957.58|7955.25|7955.25|7965.49|7965.49|7952.3|7952.3|0
1593774300000|2020-07-03 11:05:00|7952.61|7952.61|7955.25|7955.25|7957.89|7957.89|7952.61|7952.61|0
1593774600000|2020-07-03 11:10:00|7957.89|7957.89|7945.37|7945.37|7957.89|7957.89|7945.19|7945.19|0
1593774900000|2020-07-03 11:15:00|7947.34|7947.34|7935.94|7935.94|7947.52|7947.52|7933.3|7933.3|0
1593775200000|2020-07-03 11:20:00|7933.3|7933.3|7935.58|7935.58|7935.58|7935.58|7931.7|7931.7|0
1593775500000|2020-07-03 11:25:00|7932.95|7932.95|7923.42|7923.42|7932.95|7932.95|7923.42|7923.42|0
1593775800000|2020-07-03 11:30:00|7923.83|7923.83|7920.79|7920.79|7923.83|7923.83|7915.51|7915.51|0
1593776100000|2020-07-03 11:35:00|7918.15|7918.15|7918.15|7918.15|7918.15|7918.15|7915.51|7915.51|0
1593776400000|2020-07-03 11:40:00|7915.51|7915.51|7912.87|7912.87|7915.51|7915.51|7907.2|7907.2|0
1593776700000|2020-07-03 11:45:00|7910.24|7910.24|7917.12|7917.12|7920.16|7920.16|7907.6|7907.6|0
1593777000000|2020-07-03 11:50:00|7914.49|7914.49|7914.49|7914.49|7914.49|7914.49|7914.49|7914.49|0
1593777300000|2020-07-03 11:55:00|7917.12|7917.12|7903.71|7903.71|7919.76|7919.76|7903.71|7903.71|0
1593777600000|2020-07-03 12:00:00|7901.07|7901.07|7895.8|7895.8|7901.07|7901.07|7895.8|7895.8|0
1593777900000|2020-07-03 12:05:00|7901.07|7901.07|7901.07|7901.07|7901.07|7901.07|7895.8|7895.8|0
1593778200000|2020-07-03 12:10:00|7898.44|7898.44|7898.44|7898.44|7898.44|7898.44|7898.44|7898.44|0
1593778500000|2020-07-03 12:15:00|7901.07|7901.07|7904.11|7904.11|7904.11|7904.11|7901.07|7901.07|0
1593778800000|2020-07-03 12:20:00|7906.75|7906.75|7906.75|7906.75|7906.75|7906.75|7906.75|7906.75|0
1593779100000|2020-07-03 12:25:00|7904.11|7904.11|7909.39|7909.39|7909.39|7909.39|7904.11|7904.11|0
1593779400000|2020-07-03 12:30:00|7912.03|7912.03|7909.39|7909.39|7912.03|7912.03|7906.75|7906.75|0
1593779700000|2020-07-03 12:35:00|7909.79|7909.79|7909.79|7909.79|7912.43|7912.43|7907.15|7907.15|0
1593780000000|2020-07-03 12:40:00|7907.15|7907.15|7899.24|7899.24|7907.15|7907.15|7899.24|7899.24|0
1593780300000|2020-07-03 12:45:00|7896.61|7896.61|7893.97|7893.97|7896.61|7896.61|7893.97|7893.97|0
1593780600000|2020-07-03 12:50:00|7891.33|7891.33|7891.33|7891.33|7891.33|7891.33|7883.42|7883.42|0
1593780900000|2020-07-03 12:55:00|7888.69|7888.69|7893.97|7893.97|7893.97|7893.97|7888.69|7888.69|0
1593781500000|2020-07-03 13:05:00|7891.33|7891.33|7890.53|7890.53|7893.97|7893.97|7890.53|7890.53|0
1593781800000|2020-07-03 13:10:00|7890.93|7890.93|7893.16|7893.16|7893.16|7893.16|7890.53|7890.53|0
1593782100000|2020-07-03 13:15:00|7895.8|7895.8|7901.44|7901.44|7904.08|7904.08|7895.8|7895.8|0
1593782400000|2020-07-03 13:20:00|7898.8|7898.8|7891.29|7891.29|7898.8|7898.8|7891.29|7891.29|0
1593782700000|2020-07-03 13:25:00|7888.65|7888.65|7886.02|7886.02|7888.65|7888.65|7886.02|7886.02|0
1593783000000|2020-07-03 13:30:00|7888.65|7888.65|7883.38|7883.38|7891.29|7891.29|7883.38|7883.38|0
1593783300000|2020-07-03 13:35:00|7880.74|7880.74|7876.9|7876.9|7882.17|7882.17|7874.26|7874.26|0
1593783600000|2020-07-03 13:40:00|7874.26|7874.26|7872.25|7872.25|7874.26|7874.26|7866.97|7866.97|0
1593783900000|2020-07-03 13:45:00|7874.88|7874.88|7874.88|7874.88|7874.88|7874.88|7874.88|7874.88|0
1593784200000|2020-07-03 13:50:00|7877.52|7877.52|7877.52|7877.52|7880.16|7880.16|7874.88|7874.88|0
1593784500000|2020-07-03 13:55:00|7880.16|7880.16|7856.42|7856.42|7880.16|7880.16|7856.42|7856.42|0
1593784800000|2020-07-03 14:00:00|7855.62|7855.62|7859.06|7859.06|7861.7|7861.7|7852.98|7852.98|0
1593785100000|2020-07-03 14:05:00|7861.7|7861.7|7849.54|7849.54|7861.7|7861.7|7849.54|7849.54|0
1593785400000|2020-07-03 14:10:00|7846.9|7846.9|7854.01|7854.01|7854.01|7854.01|7846.09|7846.09|0
1593785700000|2020-07-03 14:15:00|7848.73|7848.73|7847.84|7847.84|7848.73|7848.73|7846.09|7846.09|0
1593786000000|2020-07-03 14:20:00|7850.48|7850.48|7848.64|7848.64|7850.48|7850.48|7843.37|7843.37|0
1593786300000|2020-07-03 14:25:00|7840.73|7840.73|7840.73|7840.73|7843.37|7843.37|7835.46|7835.46|0
1593786600000|2020-07-03 14:30:00|7841.8|7841.8|7835.5|7835.5|7844.62|7844.62|7835.5|7835.5|0
1593786900000|2020-07-03 14:35:00|7832.86|7832.86|7833.26|7833.26|7835.5|7835.5|7827.59|7827.59|0
1593787200000|2020-07-03 14:40:00|7835.9|7835.9|7845.65|7845.65|7853.86|7853.86|7833.26|7833.26|0
1593787500000|2020-07-03 14:45:00|7848.28|7848.28|7856.11|7856.11|7856.11|7856.11|7846.99|7846.99|0
1593787800000|2020-07-03 14:50:00|7858.74|7858.74|7861.42|7861.42|7862.23|7862.23|7858.74|7858.74|0
1593788100000|2020-07-03 14:55:00|7856.15|7856.15|7862.5|7862.5|7862.5|7862.5|7845.6|7845.6|0
1593788400000|2020-07-03 15:00:00|7862.09|7862.09|7872.69|7872.69|7883.24|7883.24|7862.09|7862.09|0
1593788700000|2020-07-03 15:05:00|7872.87|7872.87|7875.82|7875.82|7877.07|7877.07|7870|7870|0
1593789000000|2020-07-03 15:10:00|7873.18|7873.18|7874.79|7874.79|7882.88|7882.88|7873.18|7873.18|0
1593789300000|2020-07-03 15:15:00|7875.19|7875.19|7889.18|7889.18|7896.24|7896.24|7875.19|7875.19|0
1593789600000|2020-07-03 15:20:00|7891.82|7891.82|7891.06|7891.06|7899.37|7899.37|7888.42|7888.42|0
1593789900000|2020-07-03 15:25:00|7888.42|7888.42|7882.66|7882.66|7892.67|7892.67|7882.66|7882.66|0
1594019700000|2020-07-06 07:15:00|7992.15|7992.15|8023.17|8023.17|8028.44|8028.44|7988.12|7988.12|0
1594020000000|2020-07-06 07:20:00|8028.44|8028.44|8019.05|8019.05|8032.33|8032.33|8013.87|8013.87|0
1594020300000|2020-07-06 07:25:00|8016.41|8016.41|8037.83|8037.83|8037.83|8037.83|8016.41|8016.41|0
1594020600000|2020-07-06 07:30:00|8037.65|8037.65|8019.41|8019.41|8037.65|8037.65|8019.41|8019.41|0
1594020900000|2020-07-06 07:35:00|8022.05|8022.05|8019.41|8019.41|8024.68|8024.68|8016.77|8016.77|0
1594021200000|2020-07-06 07:40:00|8024.68|8024.68|8040.02|8040.02|8040.02|8040.02|8024.68|8024.68|0
1594021500000|2020-07-06 07:45:00|8045.29|8045.29|8041.58|8041.58|8045.29|8045.29|8037.52|8037.52|0
1594021800000|2020-07-06 07:50:00|8041.18|8041.18|8047.04|8047.04|8049.68|8049.68|8039.13|8039.13|0
1594022100000|2020-07-06 07:55:00|8052.31|8052.31|8035.95|8035.95|8057.59|8057.59|8035.95|8035.95|0
1594022400000|2020-07-06 08:00:00|8033.32|8033.32|8037.2|8037.2|8041.23|8041.23|8030.68|8030.68|0
1594022700000|2020-07-06 08:05:00|8039.84|8039.84|8041.85|8041.85|8050.39|8050.39|8037.2|8037.2|0
1594023000000|2020-07-06 08:10:00|8044.49|8044.49|8042.44|8042.44|8044.49|8044.49|8033.94|8033.94|0
1594023300000|2020-07-06 08:15:00|8045.07|8045.07|8041.19|8041.19|8045.07|8045.07|8038.55|8038.55|0
1594023600000|2020-07-06 08:20:00|8038.55|8038.55|8041.5|8041.5|8049.59|8049.59|8038.55|8038.55|0
1594023900000|2020-07-06 08:25:00|8044.32|8044.32|8058.94|8058.94|8058.94|8058.94|8044.32|8044.32|0
1594024200000|2020-07-06 08:30:00|8060.73|8060.73|8061.48|8061.48|8061.98|8061.98|8053.66|8053.66|0
1594024500000|2020-07-06 08:35:00|8053.57|8053.57|8029.07|8029.07|8053.57|8053.57|8026.43|8026.43|0
1594024800000|2020-07-06 08:40:00|8031.71|8031.71|8027.46|8027.46|8031.71|8031.71|8027.46|8027.46|0
1594025100000|2020-07-06 08:45:00|8030.1|8030.1|8035.55|8035.55|8036.98|8036.98|8030.1|8030.1|0
1594025400000|2020-07-06 08:50:00|8032.92|8032.92|8027.15|8027.15|8035.55|8035.55|8027.15|8027.15|0
1594025700000|2020-07-06 08:55:00|8035.06|8035.06|8038.32|8038.32|8040.96|8040.96|8030.41|8030.41|0
1594026000000|2020-07-06 09:00:00|8039.13|8039.13|8019.46|8019.46|8042.57|8042.57|8019.46|8019.46|0
1594026300000|2020-07-06 09:05:00|8019.28|8019.28|7999.43|7999.43|8019.28|8019.28|7990.09|7990.09|0
1594026600000|2020-07-06 09:10:00|7999.03|7999.03|8000.24|8000.24|8005.51|8005.51|7993.76|7993.76|0
1594026900000|2020-07-06 09:15:00|8002.88|8002.88|8011.19|8011.19|8011.19|8011.19|7996.39|7996.39|0
1594027200000|2020-07-06 09:20:00|8013.51|8013.51|8032.56|8032.56|8032.56|8032.56|8013.51|8013.51|0
1594027500000|2020-07-06 09:25:00|8037.83|8037.83|8020.8|8020.8|8040.47|8040.47|8020.8|8020.8|0
1594027800000|2020-07-06 09:30:00|8026.08|8026.08|8034.39|8034.39|8034.39|8034.39|8020.8|8020.8|0
1594028100000|2020-07-06 09:35:00|8039.67|8039.67|8029.12|8029.12|8042.3|8042.3|8029.12|8029.12|0
1594028400000|2020-07-06 09:40:00|8031.75|8031.75|8035.2|8035.2|8035.2|8035.2|8023.84|8023.84|0
1594028700000|2020-07-06 09:45:00|8034.39|8034.39|8038.46|8038.46|8038.46|8038.46|8033.18|8033.18|0
1594029000000|2020-07-06 09:50:00|8041.09|8041.09|8039.8|8039.8|8043.73|8043.73|8037.16|8037.16|0
1594029300000|2020-07-06 09:55:00|8042.44|8042.44|8035.33|8035.33|8042.44|8042.44|8035.33|8035.33|0
1594029600000|2020-07-06 10:00:00|8032.69|8032.69|8030.06|8030.06|8035.33|8035.33|8027.42|8027.42|0
1594029900000|2020-07-06 10:05:00|8030.46|8030.46|8028.22|8028.22|8030.86|8030.86|8028.22|8028.22|0
1594030200000|2020-07-06 10:10:00|8030.86|8030.86|8032.47|8032.47|8032.47|8032.47|8027.2|8027.2|0
1594030500000|2020-07-06 10:15:00|8035.11|8035.11|8025.18|8025.18|8035.11|8035.11|8025.18|8025.18|0
1594030800000|2020-07-06 10:20:00|8027.82|8027.82|8033.1|8033.1|8033.1|8033.1|8027.82|8027.82|0
1594031100000|2020-07-06 10:25:00|8035.73|8035.73|8038.55|8038.55|8038.55|8038.55|8033.1|8033.1|0
1594031400000|2020-07-06 10:30:00|8035.91|8035.91|8029.43|8029.43|8035.91|8035.91|8029.43|8029.43|0
1594031700000|2020-07-06 10:35:00|8024.15|8024.15|8031.57|8031.57|8031.57|8031.57|8018.25|8018.25|0
1594032000000|2020-07-06 10:40:00|8026.29|8026.29|8034.61|8034.61|8034.61|8034.61|8026.29|8026.29|0
1594032300000|2020-07-06 10:45:00|8031.97|8031.97|8038.99|8038.99|8038.99|8038.99|8031.97|8031.97|0
1594032600000|2020-07-06 10:50:00|8036.35|8036.35|8043.68|8043.68|8043.68|8043.68|8035.77|8035.77|0
1594032900000|2020-07-06 10:55:00|8046.32|8046.32|8046.95|8046.95|8046.95|8046.95|8043.77|8043.77|0
1594033200000|2020-07-06 11:00:00|8054.86|8054.86|8027.5|8027.5|8054.86|8054.86|8027.5|8027.5|0
1594033500000|2020-07-06 11:05:00|8030.14|8030.14|8024.86|8024.86|8030.14|8030.14|8019.59|8019.59|0
1594033800000|2020-07-06 11:10:00|8027.5|8027.5|8032.78|8032.78|8035.41|8035.41|8027.5|8027.5|0
1594034100000|2020-07-06 11:15:00|8030.14|8030.14|8029.96|8029.96|8045.96|8045.96|8029.96|8029.96|0
1594034400000|2020-07-06 11:20:00|8032.6|8032.6|8032.29|8032.29|8035.73|8035.73|8030.05|8030.05|0
1594034700000|2020-07-06 11:25:00|8034.92|8034.92|8032.78|8032.78|8036.49|8036.49|8032.78|8032.78|0
1594035000000|2020-07-06 11:30:00|8030.14|8030.14|8032.78|8032.78|8040.69|8040.69|8030.14|8030.14|0
1594035300000|2020-07-06 11:35:00|8033.85|8033.85|8023.3|8023.3|8033.85|8033.85|8023.3|8023.3|0
1594035600000|2020-07-06 11:40:00|8023.71|8023.71|8000.59|8000.59|8023.71|8023.71|8000.59|8000.59|0
1594035900000|2020-07-06 11:45:00|7997.96|7997.96|7987|7987|7997.96|7997.96|7987|7987|0
1594036200000|2020-07-06 11:50:00|7983.96|7983.96|7997.15|7997.15|7997.15|7997.15|7982.35|7982.35|0
1594036500000|2020-07-06 11:55:00|8002.43|8002.43|8000.19|8000.19|8005.06|8005.06|8000.19|8000.19|0
1594036800000|2020-07-06 12:00:00|7994.92|7994.92|8005.47|8005.47|8005.47|8005.47|7994.92|7994.92|0
1594037100000|2020-07-06 12:05:00|8005.87|8005.87|8003.23|8003.23|8005.87|8005.87|8003.23|8003.23|0
1594037400000|2020-07-06 12:10:00|8000.59|8000.59|8012.57|8012.57|8012.57|8012.57|8000.59|8000.59|0
1594037700000|2020-07-06 12:15:00|8015.21|8015.21|8020.26|8020.26|8020.26|8020.26|8012.35|8012.35|0
1594038000000|2020-07-06 12:20:00|8022.9|8022.9|8028.17|8028.17|8030.81|8030.81|8020.26|8020.26|0
1594038300000|2020-07-06 12:25:00|8033.45|8033.45|8031.84|8031.84|8034.48|8034.48|8029.2|8029.2|0
1594038600000|2020-07-06 12:30:00|8034.48|8034.48|8029.2|8029.2|8034.48|8034.48|8029.2|8029.2|0
1594038900000|2020-07-06 12:35:00|8029.61|8029.61|8034.88|8034.88|8034.88|8034.88|8026.97|8026.97|0
1594039200000|2020-07-06 12:40:00|8029.61|8029.61|8014.41|8014.41|8029.61|8029.61|8014.41|8014.41|0
1594039500000|2020-07-06 12:45:00|8003.86|8003.86|8001.22|8001.22|8011.77|8011.77|8001.22|8001.22|0
1594039800000|2020-07-06 12:50:00|7998.58|7998.58|8000.23|8000.23|8001.22|8001.22|7989.68|7989.68|0
1594040100000|2020-07-06 12:55:00|7997.6|7997.6|8002.06|8002.06|8002.06|8002.06|7997.6|7997.6|0
1594040400000|2020-07-06 13:00:00|7999.43|7999.43|7992.99|7992.99|8000.64|8000.64|7992.99|7992.99|0
1594040700000|2020-07-06 13:05:00|7995.63|7995.63|7995.63|7995.63|7998.26|7998.26|7992.99|7992.99|0
1594041000000|2020-07-06 13:10:00|7998.26|7998.26|7998.26|7998.26|7998.26|7998.26|7998.26|7998.26|0
1594041300000|2020-07-06 13:15:00|7992.99|7992.99|7996.88|7996.88|7996.88|7996.88|7990.35|7990.35|0
1594041600000|2020-07-06 13:20:00|7996.34|7996.34|7983.11|7983.11|7998.44|7998.44|7983.11|7983.11|0
1594041900000|2020-07-06 13:25:00|7980.47|7980.47|7996.3|7996.3|7996.3|7996.3|7980.47|7980.47|0
1594042200000|2020-07-06 13:30:00|7993.66|7993.66|8002.6|8002.6|8002.6|8002.6|7992.45|7992.45|0
1594042500000|2020-07-06 13:35:00|7999.96|7999.96|7992.05|7992.05|7999.96|7999.96|7989.41|7989.41|0
1594042800000|2020-07-06 13:40:00|7994.69|7994.69|7989.41|7989.41|7997.32|7997.32|7989.41|7989.41|0
1594043100000|2020-07-06 13:45:00|7992.05|7992.05|7997.5|7997.5|8005.42|8005.42|7992.05|7992.05|0
1594043400000|2020-07-06 13:50:00|8000.14|8000.14|7986.96|7986.96|8000.14|8000.14|7986.96|7986.96|0
1594043700000|2020-07-06 13:55:00|7989.59|7989.59|7978.86|7978.86|7989.59|7989.59|7978.86|7978.86|0
1594044000000|2020-07-06 14:00:00|7984.14|7984.14|7962.46|7962.46|7994.29|7994.29|7959.82|7959.82|0
1594044300000|2020-07-06 14:05:00|7962.05|7962.05|7958.61|7958.61|7962.05|7962.05|7955.97|7955.97|0
1594044600000|2020-07-06 14:10:00|7950.7|7950.7|7977.88|7977.88|7980.51|7980.51|7950.7|7950.7|0
1594044900000|2020-07-06 14:15:00|7980.51|7980.51|7968.35|7968.35|7980.51|7980.51|7965.72|7965.72|0
1594045200000|2020-07-06 14:20:00|7963.08|7963.08|7949.89|7949.89|7968.35|7968.35|7949.49|7949.49|0
1594045500000|2020-07-06 14:25:00|7944.62|7944.62|7940.28|7940.28|7945.51|7945.51|7937.65|7937.65|0
1594045800000|2020-07-06 14:30:00|7942.92|7942.92|7935.9|7935.9|7946.45|7946.45|7935.9|7935.9|0
1594046100000|2020-07-06 14:35:00|7936.44|7936.44|7951.55|7951.55|7951.55|7951.55|7936.08|7936.08|0
1594046400000|2020-07-06 14:40:00|7954.18|7954.18|7936.62|7936.62|7954.45|7954.45|7936.62|7936.62|0
1594046700000|2020-07-06 14:45:00|7939.25|7939.25|7918.15|7918.15|7939.25|7939.25|7912.88|7912.88|0
1594047000000|2020-07-06 14:50:00|7912.88|7912.88|7951.82|7951.82|7951.82|7951.82|7897.06|7897.06|0
1594047300000|2020-07-06 14:55:00|7946.54|7946.54|7942.87|7942.87|7946.54|7946.54|7934.38|7934.38|0
1594047600000|2020-07-06 15:00:00|7945.51|7945.51|7956.06|7956.06|7956.06|7956.06|7945.51|7945.51|0
1594047900000|2020-07-06 15:05:00|7953.42|7953.42|7945.11|7945.11|7953.42|7953.42|7942.47|7942.47|0
1594048200000|2020-07-06 15:10:00|7944.7|7944.7|7938.8|7938.8|7949.53|7949.53|7938|7938|0
1594048500000|2020-07-06 15:15:00|7941.44|7941.44|7955.39|7955.39|7955.39|7955.39|7941.44|7941.44|0
1594048800000|2020-07-06 15:20:00|7955.56|7955.56|7951.63|7951.63|7962.45|7962.45|7946.85|7946.85|0
1594049100000|2020-07-06 15:25:00|7948.99|7948.99|7952.7|7952.7|7958.07|7958.07|7948.99|7948.99|0
1594106100000|2020-07-07 07:15:00|7810.81|7810.81|7829.64|7829.64|7848.1|7848.1|7810.41|7810.41|0
1594106400000|2020-07-07 07:20:00|7825.21|7825.21|7814.96|7814.96|7838.21|7838.21|7814.96|7814.96|0
1594106700000|2020-07-07 07:25:00|7817.59|7817.59|7851.03|7851.03|7851.03|7851.03|7817.59|7817.59|0
1594107000000|2020-07-07 07:30:00|7845.76|7845.76|7816.53|7816.53|7845.76|7845.76|7813.71|7813.71|0
1594107300000|2020-07-07 07:35:00|7819.17|7819.17|7823.41|7823.41|7828.69|7828.69|7813.89|7813.89|0
1594107600000|2020-07-07 07:40:00|7833.96|7833.96|7833.56|7833.56|7839.24|7839.24|7831.33|7831.33|0
1594107900000|2020-07-07 07:45:00|7830.92|7830.92|7838.83|7838.83|7841.47|7841.47|7830.92|7830.92|0
1594108200000|2020-07-07 07:50:00|7836.2|7836.2|7828.69|7828.69|7839.64|7839.64|7826.05|7826.05|0
1594108500000|2020-07-07 07:55:00|7826.05|7826.05|7828.06|7828.06|7828.06|7828.06|7820.78|7820.78|0
1594108800000|2020-07-07 08:00:00|7825.43|7825.43|7816.49|7816.49|7827.04|7827.04|7816.49|7816.49|0
1594109100000|2020-07-07 08:05:00|7813.85|7813.85|7814.07|7814.07|7819.12|7819.12|7811.43|7811.43|0
1594109400000|2020-07-07 08:10:00|7816.71|7816.71|7828.06|7828.06|7834.54|7834.54|7816.71|7816.71|0
1594109700000|2020-07-07 08:15:00|7825.42|7825.42|7811.83|7811.83|7825.42|7825.42|7811.83|7811.83|0
1594110000000|2020-07-07 08:20:00|7814.47|7814.47|7816.22|7816.22|7817.11|7817.11|7813.58|7813.58|0
1594110300000|2020-07-07 08:25:00|7813.58|7813.58|7801.29|7801.29|7821.49|7821.49|7796.01|7796.01|0
1594110600000|2020-07-07 08:30:00|7806.56|7806.56|7807.1|7807.1|7815.01|7815.01|7801.82|7801.82|0
1594110900000|2020-07-07 08:35:00|7804.46|7804.46|7777.68|7777.68|7804.46|7804.46|7774.86|7774.86|0
1594111200000|2020-07-07 08:40:00|7780.32|7780.32|7787.02|7787.02|7790.87|7790.87|7777.68|7777.68|0
1594111500000|2020-07-07 08:45:00|7784.39|7784.39|7797.57|7797.57|7797.57|7797.57|7779.11|7779.11|0
1594111800000|2020-07-07 08:50:00|7794.94|7794.94|7798.6|7798.6|7799|7799|7789.66|7789.66|0
1594112100000|2020-07-07 08:55:00|7795.96|7795.96|7797.39|7797.39|7805.3|7805.3|7794.75|7794.75|0
1594112400000|2020-07-07 09:00:00|7794.75|7794.75|7790.69|7790.69|7800.03|7800.03|7790.69|7790.69|0
1594112700000|2020-07-07 09:05:00|7788.05|7788.05|7783.8|7783.8|7791.71|7791.71|7783.8|7783.8|0
1594113000000|2020-07-07 09:10:00|7786.44|7786.44|7786.84|7786.84|7786.84|7786.84|7783.4|7783.4|0
1594113300000|2020-07-07 09:15:00|7789.48|7789.48|7784.2|7784.2|7797.39|7797.39|7784.2|7784.2|0
1594113600000|2020-07-07 09:20:00|7789.48|7789.48|7783.8|7783.8|7789.48|7789.48|7781.16|7781.16|0
1594113900000|2020-07-07 09:25:00|7783|7783|7786.04|7786.04|7788.27|7788.27|7780.36|7780.36|0
1594114200000|2020-07-07 09:30:00|7788.67|7788.67|7783.8|7783.8|7791.31|7791.31|7780.76|7780.76|0
1594114500000|2020-07-07 09:35:00|7781.16|7781.16|7777.32|7777.32|7781.16|7781.16|7777.32|7777.32|0
1594114800000|2020-07-07 09:40:00|7774.68|7774.68|7769.41|7769.41|7774.68|7774.68|7769.41|7769.41|0
1594115100000|2020-07-07 09:45:00|7766.77|7766.77|7764.13|7764.13|7766.77|7766.77|7761.5|7761.5|0
1594115400000|2020-07-07 09:50:00|7766.77|7766.77|7768.2|7768.2|7768.2|7768.2|7765.56|7765.56|0
1594115700000|2020-07-07 09:55:00|7765.56|7765.56|7769.23|7769.23|7770.84|7770.84|7765.56|7765.56|0
1594116000000|2020-07-07 10:00:00|7771.86|7771.86|7763.55|7763.55|7774.1|7774.1|7763.55|7763.55|0
1594116300000|2020-07-07 10:05:00|7768.82|7768.82|7768.82|7768.82|7768.82|7768.82|7768.82|7768.82|0
1594116600000|2020-07-07 10:10:00|7771.46|7771.46|7763.55|7763.55|7771.46|7771.46|7763.55|7763.55|0
1594116900000|2020-07-07 10:15:00|7760.91|7760.91|7747.32|7747.32|7760.91|7760.91|7747.32|7747.32|0
1594117200000|2020-07-07 10:20:00|7744.68|7744.68|7752.6|7752.6|7752.6|7752.6|7744.68|7744.68|0
1594117500000|2020-07-07 10:25:00|7751.79|7751.79|7753.62|7753.62|7753.62|7753.62|7750.99|7750.99|0
1594117800000|2020-07-07 10:30:00|7750.99|7750.99|7753.62|7753.62|7756.26|7756.26|7748.35|7748.35|0
1594118100000|2020-07-07 10:35:00|7756.26|7756.26|7766.81|7766.81|7766.81|7766.81|7755.86|7755.86|0
1594118400000|2020-07-07 10:40:00|7764.17|7764.17|7759.97|7759.97|7764.17|7764.17|7750.04|7750.04|0
1594118700000|2020-07-07 10:45:00|7759.56|7759.56|7765.46|7765.46|7765.46|7765.46|7757.55|7757.55|0
1594119000000|2020-07-07 10:50:00|7762.82|7762.82|7763.85|7763.85|7764.66|7764.66|7759.38|7759.38|0
1594119300000|2020-07-07 10:55:00|7766.49|7766.49|7758.98|7758.98|7769.13|7769.13|7758.58|7758.58|0
1594119600000|2020-07-07 11:00:00|7763.53|7763.53|7772.43|7772.43|7777.71|7777.71|7747.71|7747.71|0
1594119900000|2020-07-07 11:05:00|7768.59|7768.59|7776.91|7776.91|7776.91|7776.91|7767.38|7767.38|0
1594120200000|2020-07-07 11:10:00|7776.1|7776.1|7781.38|7781.38|7787.05|7787.05|7770.83|7770.83|0
1594120500000|2020-07-07 11:15:00|7784.01|7784.01|7789.69|7789.69|7794.97|7794.97|7784.01|7784.01|0
1594120800000|2020-07-07 11:20:00|7787.05|7787.05|7789.29|7789.29|7791.93|7791.93|7787.05|7787.05|0
1594121100000|2020-07-07 11:25:00|7789.69|7789.69|7789.69|7789.69|7792.33|7792.33|7787.05|7787.05|0
1594121400000|2020-07-07 11:30:00|7790.09|7790.09|7786.21|7786.21|7799.17|7799.17|7785.4|7785.4|0
1594121700000|2020-07-07 11:35:00|7783.57|7783.57|7764.49|7764.49|7783.57|7783.57|7764.49|7764.49|0
1594122000000|2020-07-07 11:40:00|7766.5|7766.5|7769.76|7769.76|7769.76|7769.76|7759.21|7759.21|0
1594122300000|2020-07-07 11:45:00|7772.4|7772.4|7764.08|7764.08|7772.4|7772.4|7761.45|7761.45|0
1594122600000|2020-07-07 11:50:00|7766.72|7766.72|7762.34|7762.34|7767.61|7767.61|7761.45|7761.45|0
1594122900000|2020-07-07 11:55:00|7761.94|7761.94|7764.57|7764.57|7764.57|7764.57|7761.94|7761.94|0
1594123200000|2020-07-07 12:00:00|7764.93|7764.93|7778.08|7778.08|7778.08|7778.08|7760.46|7760.46|0
1594123500000|2020-07-07 12:05:00|7775.44|7775.44|7777.46|7777.46|7780.09|7780.09|7773.21|7773.21|0
1594123800000|2020-07-07 12:10:00|7780.09|7780.09|7782.73|7782.73|7782.73|7782.73|7780.09|7780.09|0
1594124100000|2020-07-07 12:15:00|7780.09|7780.09|7771.38|7771.38|7780.09|7780.09|7771.38|7771.38|0
1594124400000|2020-07-07 12:20:00|7770.97|7770.97|7757.79|7757.79|7770.97|7770.97|7757.79|7757.79|0
1594124700000|2020-07-07 12:25:00|7755.15|7755.15|7755.55|7755.55|7755.55|7755.55|7745|7745|0
1594125000000|2020-07-07 12:30:00|7752.91|7752.91|7755.15|7755.15|7755.55|7755.55|7752.51|7752.51|0
1594125300000|2020-07-07 12:35:00|7755.95|7755.95|7752.11|7752.11|7755.95|7755.95|7749.47|7749.47|0
1594125600000|2020-07-07 12:40:00|7754.75|7754.75|7754.75|7754.75|7757.38|7757.38|7752.11|7752.11|0
1594125900000|2020-07-07 12:45:00|7749.47|7749.47|7749.07|7749.07|7749.47|7749.47|7748.67|7748.67|0
1594126200000|2020-07-07 12:50:00|7746.43|7746.43|7751.08|7751.08|7751.08|7751.08|7746.43|7746.43|0
1594126500000|2020-07-07 12:55:00|7748.45|7748.45|7752.91|7752.91|7753.72|7753.72|7743.17|7743.17|0
1594126800000|2020-07-07 13:00:00|7755.55|7755.55|7758.59|7758.59|7761.23|7761.23|7753.32|7753.32|0
1594127100000|2020-07-07 13:05:00|7758.19|7758.19|7752.51|7752.51|7758.19|7758.19|7749.87|7749.87|0
1594127400000|2020-07-07 13:10:00|7749.87|7749.87|7747.86|7747.86|7749.87|7749.87|7739.95|7739.95|0
1594127700000|2020-07-07 13:15:00|7748.67|7748.67|7739.55|7739.55|7748.67|7748.67|7739.55|7739.55|0
1594128000000|2020-07-07 13:20:00|7742.18|7742.18|7736.19|7736.19|7742.18|7742.18|7735.39|7735.39|0
1594128300000|2020-07-07 13:25:00|7733.56|7733.56|7744.11|7744.11|7749.38|7749.38|7733.56|7733.56|0
1594128600000|2020-07-07 13:30:00|7746.74|7746.74|7747.59|7747.59|7752.02|7752.02|7744.95|7744.95|0
1594128900000|2020-07-07 13:35:00|7742.31|7742.31|7717.37|7717.37|7742.31|7742.31|7717.37|7717.37|0
1594129200000|2020-07-07 13:40:00|7714.73|7714.73|7712.09|7712.09|7720.01|7720.01|7712.09|7712.09|0
1594129500000|2020-07-07 13:45:00|7714.73|7714.73|7726|7726|7729.84|7729.84|7713.93|7713.93|0
1594129800000|2020-07-07 13:50:00|7725.59|7725.59|7724.79|7724.79|7728.23|7728.23|7714.24|7714.24|0
1594130100000|2020-07-07 13:55:00|7722.15|7722.15|7711.6|7711.6|7722.15|7722.15|7708.96|7708.96|0
1594130400000|2020-07-07 14:00:00|7708.96|7708.96|7719.51|7719.51|7719.51|7719.51|7706.33|7706.33|0
1594130700000|2020-07-07 14:05:00|7720.32|7720.32|7730.87|7730.87|7730.87|7730.87|7719.51|7719.51|0
1594131000000|2020-07-07 14:10:00|7733.51|7733.51|7738.16|7738.16|7738.96|7738.96|7733.51|7733.51|0
1594131300000|2020-07-07 14:15:00|7735.52|7735.52|7727.61|7727.61|7735.52|7735.52|7727.61|7727.61|0
1594131600000|2020-07-07 14:20:00|7726.8|7726.8|7708.34|7708.34|7726.8|7726.8|7708.34|7708.34|0
1594131900000|2020-07-07 14:25:00|7710.98|7710.98|7718.89|7718.89|7721.53|7721.53|7710.98|7710.98|0
1594132200000|2020-07-07 14:30:00|7721.53|7721.53|7720.1|7720.1|7733.69|7733.69|7720.1|7720.1|0
1594132500000|2020-07-07 14:35:00|7717.46|7717.46|7709.55|7709.55|7720.1|7720.1|7709.55|7709.55|0
1594132800000|2020-07-07 14:40:00|7712.19|7712.19|7700.83|7700.83|7712.19|7712.19|7700.83|7700.83|0
1594133100000|2020-07-07 14:45:00|7698.19|7698.19|7692.92|7692.92|7698.19|7698.19|7692.92|7692.92|0
1594133400000|2020-07-07 14:50:00|7695.56|7695.56|7712.19|7712.19|7712.19|7712.19|7695.56|7695.56|0
1594133700000|2020-07-07 14:55:00|7709.55|7709.55|7712.19|7712.19|7717.46|7717.46|7706.91|7706.91|0
1594134000000|2020-07-07 15:00:00|7709.55|7709.55|7690.5|7690.5|7709.55|7709.55|7690.5|7690.5|0
1594134300000|2020-07-07 15:05:00|7689.7|7689.7|7683.22|7683.22|7691.49|7691.49|7683.22|7683.22|0
1594134600000|2020-07-07 15:10:00|7684.29|7684.29|7689.39|7689.39|7689.75|7689.75|7681.25|7681.25|0
1594134900000|2020-07-07 15:15:00|7692.03|7692.03|7705.09|7705.09|7710|7710|7692.03|7692.03|0
1594135200000|2020-07-07 15:20:00|7707.73|7707.73|7721.32|7721.32|7727.21|7727.21|7707.73|7707.73|0
1594135500000|2020-07-07 15:25:00|7721.72|7721.72|7719.48|7719.48|7728.2|7728.2|7716.85|7716.85|0
1594192500000|2020-07-08 07:15:00|7689.04|7689.04|7666.55|7666.55|7689.04|7689.04|7652.96|7652.96|0
1594192800000|2020-07-08 07:20:00|7661.27|7661.27|7679.51|7679.51|7682.15|7682.15|7661.27|7661.27|0
1594193100000|2020-07-08 07:25:00|7687.43|7687.43|7718.85|7718.85|7718.85|7718.85|7687.21|7687.21|0
1594193400000|2020-07-08 07:30:00|7713.58|7713.58|7737.31|7737.31|7737.31|7737.31|7710.94|7710.94|0
1594193700000|2020-07-08 07:35:00|7732.04|7732.04|7737.31|7737.31|7739.95|7739.95|7729.4|7729.4|0
1594194000000|2020-07-08 07:40:00|7739.95|7739.95|7766.33|7766.33|7774.24|7774.24|7739.95|7739.95|0
1594194300000|2020-07-08 07:45:00|7769.55|7769.55|7756.36|7756.36|7772.18|7772.18|7737.9|7737.9|0
1594194600000|2020-07-08 07:50:00|7748.45|7748.45|7738.7|7738.7|7751.09|7751.09|7733.43|7733.43|0
1594194900000|2020-07-08 07:55:00|7730.79|7730.79|7734.68|7734.68|7741.16|7741.16|7728.16|7728.16|0
1594195200000|2020-07-08 08:00:00|7732.04|7732.04|7751.53|7751.53|7751.53|7751.53|7722.92|7722.92|0
1594195500000|2020-07-08 08:05:00|7746.26|7746.26|7734.54|7734.54|7746.26|7746.26|7734.54|7734.54|0
1594195800000|2020-07-08 08:10:00|7731.9|7731.9|7750.19|7750.19|7755.64|7755.64|7731.9|7731.9|0
1594196100000|2020-07-08 08:15:00|7752.82|7752.82|7763.19|7763.19|7765.83|7765.83|7752.82|7752.82|0
1594196400000|2020-07-08 08:20:00|7757.92|7757.92|7758.54|7758.54|7769.09|7769.09|7757.92|7757.92|0
1594196700000|2020-07-08 08:25:00|7755.91|7755.91|7755.23|7755.23|7768.42|7768.42|7755.23|7755.23|0
1594197000000|2020-07-08 08:30:00|7749.96|7749.96|7757.87|7757.87|7757.87|7757.87|7747.32|7747.32|0
1594197300000|2020-07-08 08:35:00|7760.51|7760.51|7755.6|7755.6|7781.97|7781.97|7755.6|7755.6|0
1594197600000|2020-07-08 08:40:00|7758.23|7758.23|7747.69|7747.69|7763.51|7763.51|7747.69|7747.69|0
1594197900000|2020-07-08 08:45:00|7745.05|7745.05|7753.14|7753.14|7758.41|7758.41|7745.05|7745.05|0
1594198200000|2020-07-08 08:50:00|7758.41|7758.41|7755.78|7755.78|7763.69|7763.69|7755.78|7755.78|0
1594198500000|2020-07-08 08:55:00|7755.42|7755.42|7738.97|7738.97|7755.42|7755.42|7733.7|7733.7|0
1594198800000|2020-07-08 09:00:00|7736.33|7736.33|7735.31|7735.31|7736.33|7736.33|7731.06|7731.06|0
1594199100000|2020-07-08 09:05:00|7735.71|7735.71|7743.62|7743.62|7746.26|7746.26|7733.07|7733.07|0
1594199400000|2020-07-08 09:10:00|7740.98|7740.98|7735.71|7735.71|7740.98|7740.98|7735.71|7735.71|0
1594199700000|2020-07-08 09:15:00|7733.07|7733.07|7721.49|7721.49|7733.07|7733.07|7718.86|7718.86|0
1594200000000|2020-07-08 09:20:00|7718.86|7718.86|7734.68|7734.68|7734.68|7734.68|7710.94|7710.94|0
1594200300000|2020-07-08 09:25:00|7732.04|7732.04|7722.34|7722.34|7732.04|7732.04|7722.34|7722.34|0
1594200600000|2020-07-08 09:30:00|7720.55|7720.55|7720.55|7720.55|7720.55|7720.55|7720.55|7720.55|0
1594201200000|2020-07-08 09:40:00|7725.83|7725.83|7708.61|7708.61|7725.83|7725.83|7708.61|7708.61|0
1594201500000|2020-07-08 09:45:00|7711.25|7711.25|7719.07|7719.07|7719.07|7719.07|7706.2|7706.2|0
1594201800000|2020-07-08 09:50:00|7721.71|7721.71|7718.67|7718.67|7723.94|7723.94|7718.67|7718.67|0
1594202100000|2020-07-08 09:55:00|7713.39|7713.39|7722.78|7722.78|7722.78|7722.78|7713.39|7713.39|0
1594202400000|2020-07-08 10:00:00|7720.14|7720.14|7730.69|7730.69|7730.69|7730.69|7720.14|7720.14|0
1594202700000|2020-07-08 10:05:00|7728.06|7728.06|7730.69|7730.69|7730.69|7730.69|7728.06|7728.06|0
1594203000000|2020-07-08 10:10:00|7733.33|7733.33|7740.22|7740.22|7740.22|7740.22|7733.33|7733.33|0
1594203300000|2020-07-08 10:15:00|7741.83|7741.83|7739.19|7739.19|7741.83|7741.83|7739.19|7739.19|0
1594203600000|2020-07-08 10:20:00|7741.83|7741.83|7735.75|7735.75|7741.83|7741.83|7735.75|7735.75|0
1594204200000|2020-07-08 10:30:00|7741.02|7741.02|7746.3|7746.3|7746.3|7746.3|7741.02|7741.02|0
1594204500000|2020-07-08 10:35:00|7748.93|7748.93|7746.3|7746.3|7748.93|7748.93|7741.02|7741.02|0
1594204800000|2020-07-08 10:40:00|7748.93|7748.93|7754.39|7754.39|7754.39|7754.39|7748.93|7748.93|0
1594205100000|2020-07-08 10:45:00|7757.03|7757.03|7764.94|7764.94|7767.58|7767.58|7757.03|7757.03|0
1594205400000|2020-07-08 10:50:00|7767.58|7767.58|7780.76|7780.76|7780.76|7780.76|7767.58|7767.58|0
1594205700000|2020-07-08 10:55:00|7783.4|7783.4|7780.76|7780.76|7783.4|7783.4|7780.76|7780.76|0
1594206000000|2020-07-08 11:00:00|7762.3|7762.3|7775.89|7775.89|7782.59|7782.59|7762.3|7762.3|0
1594206300000|2020-07-08 11:05:00|7781.16|7781.16|7778.53|7778.53|7781.16|7781.16|7775.89|7775.89|0
1594206600000|2020-07-08 11:10:00|7775.89|7775.89|7778.53|7778.53|7778.53|7778.53|7775.89|7775.89|0
1594206900000|2020-07-08 11:15:00|7778.88|7778.88|7784.16|7784.16|7789.43|7789.43|7778.88|7778.88|0
1594207200000|2020-07-08 11:20:00|7786.8|7786.8|7765.7|7765.7|7794.71|7794.71|7765.7|7765.7|0
1594207500000|2020-07-08 11:25:00|7763.06|7763.06|7778.88|7778.88|7778.88|7778.88|7763.06|7763.06|0
1594207800000|2020-07-08 11:30:00|7781.52|7781.52|7787.2|7787.2|7787.2|7787.2|7773.61|7773.61|0
1594208100000|2020-07-08 11:35:00|7789.84|7789.84|7790.02|7790.02|7795.29|7795.29|7787.2|7787.2|0
1594208400000|2020-07-08 11:40:00|7790.42|7790.42|7789.62|7789.62|7798.74|7798.74|7789.62|7789.62|0
1594208700000|2020-07-08 11:45:00|7789.26|7789.26|7794.53|7794.53|7794.53|7794.53|7789.26|7789.26|0
1594209000000|2020-07-08 11:50:00|7797.17|7797.17|7797.17|7797.17|7797.17|7797.17|7789.26|7789.26|0
1594209300000|2020-07-08 11:55:00|7799.81|7799.81|7805.71|7805.71|7805.71|7805.71|7799.81|7799.81|0
1594209600000|2020-07-08 12:00:00|7810.98|7810.98|7803.07|7803.07|7810.98|7810.98|7803.07|7803.07|0
1594209900000|2020-07-08 12:05:00|7797.79|7797.79|7803.69|7803.69|7808.34|7808.34|7797.79|7797.79|0
1594210200000|2020-07-08 12:10:00|7806.33|7806.33|7789.3|7789.3|7806.33|7806.33|7789.3|7789.3|0
1594210500000|2020-07-08 12:15:00|7786.66|7786.66|7784.02|7784.02|7786.66|7786.66|7784.02|7784.02|0
1594210800000|2020-07-08 12:20:00|7789.3|7789.3|7786.66|7786.66|7791.94|7791.94|7786.66|7786.66|0
1594211100000|2020-07-08 12:25:00|7789.3|7789.3|7791.94|7791.94|7794.57|7794.57|7789.3|7789.3|0
1594211400000|2020-07-08 12:30:00|7789.3|7789.3|7786.66|7786.66|7789.3|7789.3|7784.02|7784.02|0
1594211700000|2020-07-08 12:35:00|7784.02|7784.02|7781.39|7781.39|7784.02|7784.02|7778.75|7778.75|0
1594212000000|2020-07-08 12:40:00|7786.66|7786.66|7789.3|7789.3|7791.94|7791.94|7786.66|7786.66|0
1594212300000|2020-07-08 12:45:00|7788.9|7788.9|7791.53|7791.53|7791.53|7791.53|7788.9|7788.9|0
1594212600000|2020-07-08 12:50:00|7793.55|7793.55|7801.46|7801.46|7801.46|7801.46|7790.91|7790.91|0
1594212900000|2020-07-08 12:55:00|7806.73|7806.73|7804.1|7804.1|7812.01|7812.01|7801.46|7801.46|0
1594213200000|2020-07-08 13:00:00|7806.6|7806.6|7788.13|7788.13|7811.87|7811.87|7788.13|7788.13|0
1594213500000|2020-07-08 13:05:00|7785.5|7785.5|7772.13|7772.13|7785.5|7785.5|7766.85|7766.85|0
1594213800000|2020-07-08 13:10:00|7777.4|7777.4|7786.12|7786.12|7788.76|7788.76|7777.4|7777.4|0
1594214100000|2020-07-08 13:15:00|7780.85|7780.85|7778.21|7778.21|7780.85|7780.85|7775.57|7775.57|0
1594214400000|2020-07-08 13:20:00|7780.85|7780.85|7767.26|7767.26|7780.85|7780.85|7767.26|7767.26|0
1594214700000|2020-07-08 13:25:00|7764.62|7764.62|7743.52|7743.52|7764.62|7764.62|7743.52|7743.52|0
1594215000000|2020-07-08 13:30:00|7746.16|7746.16|7743.92|7743.92|7749.2|7749.2|7741.29|7741.29|0
1594215300000|2020-07-08 13:35:00|7741.29|7741.29|7747.37|7747.37|7750|7750|7741.29|7741.29|0
1594215600000|2020-07-08 13:40:00|7752.64|7752.64|7760.55|7760.55|7765.83|7765.83|7752.64|7752.64|0
1594215900000|2020-07-08 13:45:00|7757.92|7757.92|7760.55|7760.55|7763.19|7763.19|7757.92|7757.92|0
1594216200000|2020-07-08 13:50:00|7760.96|7760.96|7772.31|7772.31|7772.31|7772.31|7759.75|7759.75|0
1594216500000|2020-07-08 13:55:00|7771.91|7771.91|7773.52|7773.52|7776.16|7776.16|7771.91|7771.91|0
1594216800000|2020-07-08 14:00:00|7776.16|7776.16|7765.61|7765.61|7778.79|7778.79|7762.97|7762.97|0
1594217100000|2020-07-08 14:05:00|7762.97|7762.97|7764|7764|7765.61|7765.61|7749.78|7749.78|0
1594217400000|2020-07-08 14:10:00|7764.4|7764.4|7756.49|7756.49|7764.4|7764.4|7756.49|7756.49|0
1594217700000|2020-07-08 14:15:00|7753.85|7753.85|7757.29|7757.29|7765.2|7765.2|7753.04|7753.04|0
1594218000000|2020-07-08 14:20:00|7759.93|7759.93|7773.12|7773.12|7773.12|7773.12|7759.93|7759.93|0
1594218300000|2020-07-08 14:25:00|7775.75|7775.75|7775.75|7775.75|7781.03|7781.03|7773.12|7773.12|0
1594218600000|2020-07-08 14:30:00|7778.39|7778.39|7779.82|7779.82|7781.03|7781.03|7773.12|7773.12|0
1594218900000|2020-07-08 14:35:00|7781.43|7781.43|7781.88|7781.88|7784.52|7784.52|7778.79|7778.79|0
1594219200000|2020-07-08 14:40:00|7784.52|7784.52|7784.52|7784.52|7787.15|7787.15|7784.52|7784.52|0
1594219500000|2020-07-08 14:45:00|7781.88|7781.88|7790.33|7790.33|7792.83|7792.83|7781.88|7781.88|0
1594219800000|2020-07-08 14:50:00|7792.96|7792.96|7801.72|7801.72|7801.72|7801.72|7789.34|7789.34|0
1594220100000|2020-07-08 14:55:00|7793.81|7793.81|7800.92|7800.92|7801.72|7801.72|7793.81|7793.81|0
1594220400000|2020-07-08 15:00:00|7803.56|7803.56|7783.26|7783.26|7806.19|7806.19|7782.46|7782.46|0
1594220700000|2020-07-08 15:05:00|7780.63|7780.63|7783.26|7783.26|7791.18|7791.18|7771.51|7771.51|0
1594221000000|2020-07-08 15:10:00|7785.9|7785.9|7801.72|7801.72|7807|7807|7785.9|7785.9|0
1594221300000|2020-07-08 15:15:00|7799.09|7799.09|7799.49|7799.49|7807|7807|7796.45|7796.45|0
1594221600000|2020-07-08 15:20:00|7796.85|7796.85|7785.9|7785.9|7799.49|7799.49|7785.9|7785.9|0
1594221900000|2020-07-08 15:25:00|7788.54|7788.54|7794.39|7794.39|7797.21|7797.21|7782.05|7782.05|0
1594278900000|2020-07-09 07:15:00|7569.05|7569.05|7574.55|7574.55|7576.96|7576.96|7555.86|7555.86|0
1594279200000|2020-07-09 07:20:00|7577.18|7577.18|7571.91|7571.91|7579.82|7579.82|7569.27|7569.27|0
1594279500000|2020-07-09 07:25:00|7574.55|7574.55|7585.1|7585.1|7587.73|7587.73|7569.27|7569.27|0
1594279800000|2020-07-09 07:30:00|7579.82|7579.82|7597.66|7597.66|7600.3|7600.3|7574.73|7574.73|0
1594280100000|2020-07-09 07:35:00|7592.38|7592.38|7655.28|7655.28|7655.28|7655.28|7589.34|7589.34|0
1594280400000|2020-07-09 07:40:00|7657.91|7657.91|7677.99|7677.99|7691.17|7691.17|7648.97|7648.97|0
1594280700000|2020-07-09 07:45:00|7683.26|7683.26|7701.72|7701.72|7746.56|7746.56|7683.26|7683.26|0
1594281000000|2020-07-09 07:50:00|7699.08|7699.08|7725.86|7725.86|7725.86|7725.86|7696.45|7696.45|0
1594281300000|2020-07-09 07:55:00|7736.41|7736.41|7728.5|7728.5|7752.23|7752.23|7728.5|7728.5|0
1594281600000|2020-07-09 08:00:00|7725.86|7725.86|7741.68|7741.68|7741.68|7741.68|7712.67|7712.67|0
1594281900000|2020-07-09 08:05:00|7739.05|7739.05|7746.51|7746.51|7772.88|7772.88|7732.52|7732.52|0
1594282200000|2020-07-09 08:10:00|7751.79|7751.79|7711.6|7711.6|7751.79|7751.79|7711.6|7711.6|0
1594282500000|2020-07-09 08:15:00|7714.24|7714.24|7699.88|7699.88|7714.68|7714.68|7691.97|7691.97|0
1594282800000|2020-07-09 08:20:00|7697.25|7697.25|7694.61|7694.61|7702.52|7702.52|7689.34|7689.34|0
1594283100000|2020-07-09 08:25:00|7691.97|7691.97|7702.97|7702.97|7702.97|7702.97|7691.97|7691.97|0
1594283400000|2020-07-09 08:30:00|7702.57|7702.57|7701.36|7701.36|7710.48|7710.48|7690.81|7690.81|0
1594283700000|2020-07-09 08:35:00|7696.08|7696.08|7693.45|7693.45|7696.08|7696.08|7682.9|7682.9|0
1594284000000|2020-07-09 08:40:00|7688.17|7688.17|7695.68|7695.68|7698.32|7698.32|7685.13|7685.13|0
1594284300000|2020-07-09 08:45:00|7693.04|7693.04|7680.22|7680.22|7706.23|7706.23|7677.58|7677.58|0
1594284600000|2020-07-09 08:50:00|7672.3|7672.3|7674.94|7674.94|7674.94|7674.94|7656.48|7656.48|0
1594284900000|2020-07-09 08:55:00|7672.3|7672.3|7664.39|7664.39|7674.94|7674.94|7664.39|7664.39|0
1594285200000|2020-07-09 09:00:00|7667.03|7667.03|7652.23|7652.23|7672.3|7672.3|7649.6|7649.6|0
1594285500000|2020-07-09 09:05:00|7650.62|7650.62|7649.6|7649.6|7650.62|7650.62|7642.31|7642.31|0
1594285800000|2020-07-09 09:10:00|7646.96|7646.96|7621.79|7621.79|7646.96|7646.96|7621.79|7621.79|0
1594286100000|2020-07-09 09:15:00|7624.43|7624.43|7614.91|7614.91|7624.43|7624.43|7601.72|7601.72|0
1594286400000|2020-07-09 09:20:00|7612.27|7612.27|7580.62|7580.62|7612.27|7612.27|7575.35|7575.35|0
1594286700000|2020-07-09 09:25:00|7583.26|7583.26|7573.33|7573.33|7596.45|7596.45|7568.06|7568.06|0
1594287000000|2020-07-09 09:30:00|7568.06|7568.06|7594.43|7594.43|7603.15|7603.15|7568.06|7568.06|0
1594287300000|2020-07-09 09:35:00|7597.07|7597.07|7594.35|7594.35|7610.26|7610.26|7594.35|7594.35|0
1594287600000|2020-07-09 09:40:00|7591.71|7591.71|7586.56|7586.56|7591.71|7591.71|7577.72|7577.72|0
1594287900000|2020-07-09 09:45:00|7581.29|7581.29|7588.58|7588.58|7588.58|7588.58|7580.67|7580.67|0
1594288200000|2020-07-09 09:50:00|7585.94|7585.94|7587.86|7587.86|7593.14|7593.14|7585.23|7585.23|0
1594288500000|2020-07-09 09:55:00|7590.5|7590.5|7588.67|7588.67|7595.77|7595.77|7582.59|7582.59|0
1594288800000|2020-07-09 10:00:00|7586.03|7586.03|7572.44|7572.44|7586.03|7586.03|7564.53|7564.53|0
1594289100000|2020-07-09 10:05:00|7575.08|7575.08|7570.83|7570.83|7575.08|7575.08|7567.17|7567.17|0
1594289400000|2020-07-09 10:10:00|7568.19|7568.19|7565.56|7565.56|7568.19|7568.19|7557.64|7557.64|0
1594289700000|2020-07-09 10:15:00|7568.19|7568.19|7565.56|7565.56|7570.83|7570.83|7562.92|7562.92|0
1594290000000|2020-07-09 10:20:00|7562.92|7562.92|7553.17|7553.17|7566.36|7566.36|7553.17|7553.17|0
1594290300000|2020-07-09 10:25:00|7550.54|7550.54|7538.78|7538.78|7550.54|7550.54|7528.23|7528.23|0
1594290600000|2020-07-09 10:30:00|7533.51|7533.51|7522.96|7522.96|7536.14|7536.14|7517.68|7517.68|0
1594290900000|2020-07-09 10:35:00|7525.59|7525.59|7535.34|7535.34|7537.97|7537.97|7525.59|7525.59|0
1594291200000|2020-07-09 10:40:00|7532.7|7532.7|7530.06|7530.06|7535.34|7535.34|7527.43|7527.43|0
1594291500000|2020-07-09 10:45:00|7535.34|7535.34|7527.43|7527.43|7551.16|7551.16|7524.79|7524.79|0
1594291800000|2020-07-09 10:50:00|7530.06|7530.06|7531.67|7531.67|7537.35|7537.35|7526.8|7526.8|0
1594292100000|2020-07-09 10:55:00|7534.31|7534.31|7533.51|7533.51|7534.31|7534.31|7528.23|7528.23|0
1594292400000|2020-07-09 11:00:00|7531.89|7531.89|7532.48|7532.48|7537.75|7537.75|7514.02|7514.02|0
1594292700000|2020-07-09 11:05:00|7535.12|7535.12|7519.7|7519.7|7535.12|7535.12|7519.29|7519.29|0
1594293000000|2020-07-09 11:10:00|7522.33|7522.33|7522.33|7522.33|7522.33|7522.33|7522.33|7522.33|0
1594293300000|2020-07-09 11:15:00|7524.97|7524.97|7539.99|7539.99|7547.9|7547.9|7524.97|7524.97|0
1594293600000|2020-07-09 11:20:00|7542.63|7542.63|7532.08|7532.08|7542.63|7542.63|7526.8|7526.8|0
1594293900000|2020-07-09 11:25:00|7531.27|7531.27|7541.6|7541.6|7554.79|7554.79|7525.78|7525.78|0
1594294200000|2020-07-09 11:30:00|7536.32|7536.32|7554.79|7554.79|7554.79|7554.79|7533.69|7533.69|0
1594294500000|2020-07-09 11:35:00|7552.15|7552.15|7560.06|7560.06|7565.33|7565.33|7552.15|7552.15|0
1594294800000|2020-07-09 11:40:00|7565.33|7565.33|7567.97|7567.97|7570.61|7570.61|7565.33|7565.33|0
1594295100000|2020-07-09 11:45:00|7565.33|7565.33|7543.39|7543.39|7565.33|7565.33|7543.39|7543.39|0
1594295400000|2020-07-09 11:50:00|7546.02|7546.02|7540.75|7540.75|7546.02|7546.02|7540.75|7540.75|0
1594295700000|2020-07-09 11:55:00|7543.39|7543.39|7555.01|7555.01|7561.85|7561.85|7543.39|7543.39|0
1594296000000|2020-07-09 12:00:00|7560.28|7560.28|7558.18|7558.18|7563.45|7563.45|7557.64|7557.64|0
1594296300000|2020-07-09 12:05:00|7560.82|7560.82|7564.04|7564.04|7564.04|7564.04|7558.18|7558.18|0
1594296600000|2020-07-09 12:10:00|7562.83|7562.83|7546.6|7546.6|7564.44|7564.44|7546.6|7546.6|0
1594296900000|2020-07-09 12:15:00|7543.97|7543.97|7541.33|7541.33|7554.52|7554.52|7541.33|7541.33|0
1594297200000|2020-07-09 12:20:00|7536.05|7536.05|7530.96|7530.96|7536.24|7536.24|7530.38|7530.38|0
1594297500000|2020-07-09 12:25:00|7528.32|7528.32|7529.62|7529.62|7536.24|7536.24|7523.05|7523.05|0
1594297800000|2020-07-09 12:30:00|7532.26|7532.26|7522.11|7522.11|7532.26|7532.26|7519.07|7519.07|0
1594298100000|2020-07-09 12:35:00|7522.65|7522.65|7518.18|7518.18|7526.9|7526.9|7518.18|7518.18|0
1594298400000|2020-07-09 12:40:00|7515.54|7515.54|7531.36|7531.36|7547.19|7547.19|7510.27|7510.27|0
1594298700000|2020-07-09 12:45:00|7534|7534|7531.36|7531.36|7534|7534|7523.45|7523.45|0
1594299000000|2020-07-09 12:50:00|7528.73|7528.73|7518.18|7518.18|7528.73|7528.73|7518.18|7518.18|0
1594299300000|2020-07-09 12:55:00|7512.9|7512.9|7512.5|7512.5|7517.78|7517.78|7504.59|7504.59|0
1594299600000|2020-07-09 13:00:00|7512.1|7512.1|7512.1|7512.1|7514.74|7514.74|7509.46|7509.46|0
1594299900000|2020-07-09 13:05:00|7512.5|7512.5|7527.92|7527.92|7527.92|7527.92|7506.82|7506.82|0
1594300200000|2020-07-09 13:10:00|7522.65|7522.65|7530.56|7530.56|7533.2|7533.2|7522.65|7522.65|0
1594300500000|2020-07-09 13:15:00|7533.2|7533.2|7525.28|7525.28|7533.2|7533.2|7525.28|7525.28|0
1594300800000|2020-07-09 13:20:00|7522.65|7522.65|7496.68|7496.68|7523.05|7523.05|7494.04|7494.04|0
1594301100000|2020-07-09 13:25:00|7499.31|7499.31|7501.42|7501.42|7501.42|7501.42|7498.78|7498.78|0
1594301400000|2020-07-09 13:30:00|7498.78|7498.78|7481.12|7481.12|7499.18|7499.18|7480.72|7480.72|0
1594301700000|2020-07-09 13:35:00|7483.76|7483.76|7486.4|7486.4|7489.03|7489.03|7478.49|7478.49|0
1594302000000|2020-07-09 13:40:00|7483.76|7483.76|7496.95|7496.95|7499.58|7499.58|7483.76|7483.76|0
1594302300000|2020-07-09 13:45:00|7489.03|7489.03|7487.83|7487.83|7494.31|7494.31|7482.55|7482.55|0
1594302600000|2020-07-09 13:50:00|7490.46|7490.46|7479.91|7479.91|7490.46|7490.46|7477.28|7477.28|0
1594302900000|2020-07-09 13:55:00|7482.55|7482.55|7484.16|7484.16|7488.41|7488.41|7482.55|7482.55|0
1594303200000|2020-07-09 14:00:00|7478.89|7478.89|7477.86|7477.86|7478.89|7478.89|7468.34|7468.34|0
1594303500000|2020-07-09 14:05:00|7475.22|7475.22|7472.59|7472.59|7477.86|7477.86|7472.59|7472.59|0
1594303800000|2020-07-09 14:10:00|7475.22|7475.22|7483.76|7483.76|7483.76|7483.76|7465.7|7465.7|0
1594304100000|2020-07-09 14:15:00|7481.12|7481.12|7479.29|7479.29|7481.93|7481.93|7478.89|7478.89|0
1594304400000|2020-07-09 14:20:00|7479.11|7479.11|7480.23|7480.23|7480.23|7480.23|7479.11|7479.11|0
1594304700000|2020-07-09 14:25:00|7482.87|7482.87|7474.6|7474.6|7482.87|7482.87|7471.96|7471.96|0
1594305000000|2020-07-09 14:30:00|7471.96|7471.96|7475.98|7475.98|7486.53|7486.53|7470.71|7470.71|0
1594305300000|2020-07-09 14:35:00|7473.35|7473.35|7467.72|7467.72|7478.62|7478.62|7467.72|7467.72|0
1594305600000|2020-07-09 14:40:00|7466.51|7466.51|7481.53|7481.53|7484.16|7484.16|7460.83|7460.83|0
1594305900000|2020-07-09 14:45:00|7478.89|7478.89|7467.94|7467.94|7478.89|7478.89|7465.7|7465.7|0
1594306200000|2020-07-09 14:50:00|7465.3|7465.3|7462.93|7462.93|7478.76|7478.76|7462.93|7462.93|0
1594306500000|2020-07-09 14:55:00|7463.33|7463.33|7444.07|7444.07|7463.33|7463.33|7441.43|7441.43|0
1594306800000|2020-07-09 15:00:00|7446.7|7446.7|7420.56|7420.56|7446.7|7446.7|7415.28|7415.28|0
1594307100000|2020-07-09 15:05:00|7423.19|7423.19|7431.1|7431.1|7436.38|7436.38|7423.19|7423.19|0
1594307400000|2020-07-09 15:10:00|7428.47|7428.47|7432.67|7432.67|7441.65|7441.65|7428.47|7428.47|0
1594307700000|2020-07-09 15:15:00|7427.4|7427.4|7429.23|7429.23|7437.14|7437.14|7427.4|7427.4|0
1594308000000|2020-07-09 15:20:00|7431.86|7431.86|7442.37|7442.37|7445.68|7445.68|7428.65|7428.65|0
1594308300000|2020-07-09 15:25:00|7442.19|7442.19|7447.47|7447.47|7447.47|7447.47|7430.66|7430.66|0
1594365300000|2020-07-10 07:15:00|7487.88|7487.88|7467.45|7467.45|7487.88|7487.88|7466.68|7466.68|0
1594365600000|2020-07-10 07:20:00|7464.81|7464.81|7497.85|7497.85|7497.85|7497.85|7464.81|7464.81|0
1594365900000|2020-07-10 07:25:00|7503.12|7503.12|7521.76|7521.76|7524.4|7524.4|7500.48|7500.48|0
1594366200000|2020-07-10 07:30:00|7524.4|7524.4|7552.38|7552.38|7552.38|7552.38|7524.4|7524.4|0
1594366500000|2020-07-10 07:35:00|7547.11|7547.11|7546.21|7546.21|7549.74|7549.74|7533.92|7533.92|0
1594366800000|2020-07-10 07:40:00|7548.85|7548.85|7539.63|7539.63|7551.48|7551.48|7527.52|7527.52|0
1594367100000|2020-07-10 07:45:00|7542.31|7542.31|7552.38|7552.38|7552.38|7552.38|7534.58|7534.58|0
1594367400000|2020-07-10 07:50:00|7552.78|7552.78|7536.33|7536.33|7557.43|7557.43|7536.33|7536.33|0
1594367700000|2020-07-10 07:55:00|7533.7|7533.7|7546.88|7546.88|7546.88|7546.88|7531.06|7531.06|0
1594368000000|2020-07-10 08:00:00|7549.52|7549.52|7572.81|7572.81|7572.81|7572.81|7549.52|7549.52|0
1594368300000|2020-07-10 08:05:00|7575.45|7575.45|7573.44|7573.44|7581.35|7581.35|7568.16|7568.16|0
1594368600000|2020-07-10 08:10:00|7568.16|7568.16|7552.16|7552.16|7568.16|7568.16|7552.16|7552.16|0
1594368900000|2020-07-10 08:15:00|7554.8|7554.8|7562.13|7562.13|7567.4|7567.4|7554.21|7554.21|0
1594369200000|2020-07-10 08:20:00|7563.74|7563.74|7561.73|7561.73|7567|7567|7559.09|7559.09|0
1594369500000|2020-07-10 08:25:00|7559.09|7559.09|7561.24|7561.24|7564.55|7564.55|7559.09|7559.09|0
1594369800000|2020-07-10 08:30:00|7555.96|7555.96|7551.45|7551.45|7561.42|7561.42|7550.47|7550.47|0
1594370100000|2020-07-10 08:35:00|7554.09|7554.09|7553.51|7553.51|7556.73|7556.73|7548.23|7548.23|0
1594370400000|2020-07-10 08:40:00|7556.14|7556.14|7564.05|7564.05|7564.05|7564.05|7556.14|7556.14|0
1594370700000|2020-07-10 08:45:00|7569.33|7569.33|7546.04|7546.04|7582.52|7582.52|7546.04|7546.04|0
1594371000000|2020-07-10 08:50:00|7548.67|7548.67|7556.77|7556.77|7562.04|7562.04|7548.67|7548.67|0
1594371300000|2020-07-10 08:55:00|7559.4|7559.4|7567.32|7567.32|7567.32|7567.32|7559.4|7559.4|0
1594371600000|2020-07-10 09:00:00|7569.95|7569.95|7593.07|7593.07|7595.7|7595.7|7569.95|7569.95|0
1594371900000|2020-07-10 09:05:00|7595.7|7595.7|7606.43|7606.43|7609.07|7609.07|7594.68|7594.68|0
1594372200000|2020-07-10 09:10:00|7601.16|7601.16|7611.18|7611.18|7611.18|7611.18|7598.52|7598.52|0
1594372500000|2020-07-10 09:15:00|7621.72|7621.72|7620.3|7620.3|7621.72|7621.72|7611.18|7611.18|0
1594372800000|2020-07-10 09:20:00|7623.6|7623.6|7622.79|7622.79|7629.06|7629.06|7618.33|7618.33|0
1594373100000|2020-07-10 09:25:00|7621.99|7621.99|7629.9|7629.9|7629.9|7629.9|7620.38|7620.38|0
1594373400000|2020-07-10 09:30:00|7628.29|7628.29|7631.02|7631.02|7631.46|7631.46|7622.21|7622.21|0
1594373700000|2020-07-10 09:35:00|7620.47|7620.47|7616.49|7616.49|7620.47|7620.47|7613.85|7613.85|0
1594374000000|2020-07-10 09:40:00|7616.04|7616.04|7602.86|7602.86|7616.04|7616.04|7602.86|7602.86|0
1594374300000|2020-07-10 09:45:00|7597.58|7597.58|7618.68|7618.68|7618.68|7618.68|7597.58|7597.58|0
1594374600000|2020-07-10 09:50:00|7616.04|7616.04|7637.14|7637.14|7637.14|7637.14|7616.04|7616.04|0
1594374900000|2020-07-10 09:55:00|7634.5|7634.5|7643.66|7643.66|7647.87|7647.87|7634.5|7634.5|0
1594375200000|2020-07-10 10:00:00|7648.94|7648.94|7647.29|7647.29|7659.27|7659.27|7639.38|7639.38|0
1594375500000|2020-07-10 10:05:00|7649.92|7649.92|7666.2|7666.2|7666.2|7666.2|7649.92|7649.92|0
1594375800000|2020-07-10 10:10:00|7667.09|7667.09|7658.28|7658.28|7671.47|7671.47|7658.28|7658.28|0
1594376100000|2020-07-10 10:15:00|7655.65|7655.65|7647.42|7647.42|7659.18|7659.18|7644.78|7644.78|0
1594376400000|2020-07-10 10:20:00|7650.06|7650.06|7647.42|7647.42|7650.06|7650.06|7642.14|7642.14|0
1594376700000|2020-07-10 10:25:00|7650.06|7650.06|7665.66|7665.66|7665.66|7665.66|7650.06|7650.06|0
1594377000000|2020-07-10 10:30:00|7663.02|7663.02|7668.3|7668.3|7676.21|7676.21|7663.02|7663.02|0
1594377300000|2020-07-10 10:35:00|7667.09|7667.09|7672.36|7672.36|7677.64|7677.64|7666.28|7666.28|0
1594377600000|2020-07-10 10:40:00|7669.73|7669.73|7659.18|7659.18|7669.73|7669.73|7659.18|7659.18|0
1594377900000|2020-07-10 10:45:00|7661.81|7661.81|7633.21|7633.21|7661.81|7661.81|7633.21|7633.21|0
1594378200000|2020-07-10 10:50:00|7638.48|7638.48|7621.32|7621.32|7638.48|7638.48|7618.68|7618.68|0
1594378500000|2020-07-10 10:55:00|7616.04|7616.04|7623.46|7623.46|7623.46|7623.46|7616.04|7616.04|0
1594378800000|2020-07-10 11:00:00|7628.74|7628.74|7632.18|7632.18|7632.18|7632.18|7620.83|7620.83|0
1594379100000|2020-07-10 11:05:00|7634.82|7634.82|7624.27|7624.27|7637.45|7637.45|7624.27|7624.27|0
1594379400000|2020-07-10 11:10:00|7626.91|7626.91|7646.57|7646.57|7646.57|7646.57|7626.91|7626.91|0
1594379700000|2020-07-10 11:15:00|7643.94|7643.94|7650.42|7650.42|7650.42|7650.42|7643.94|7643.94|0
1594380000000|2020-07-10 11:20:00|7645.15|7645.15|7640.27|7640.27|7645.55|7645.55|7637.64|7637.64|0
1594380300000|2020-07-10 11:25:00|7635|7635|7624.27|7624.27|7635|7635|7624.27|7624.27|0
1594380600000|2020-07-10 11:30:00|7626.91|7626.91|7621.63|7621.63|7626.91|7626.91|7621.63|7621.63|0
1594380900000|2020-07-10 11:35:00|7624.27|7624.27|7618.99|7618.99|7624.27|7624.27|7616.36|7616.36|0
1594381200000|2020-07-10 11:40:00|7621.63|7621.63|7626.91|7626.91|7626.91|7626.91|7621.63|7621.63|0
1594381500000|2020-07-10 11:45:00|7629.54|7629.54|7618.99|7618.99|7629.54|7629.54|7613.72|7613.72|0
1594381800000|2020-07-10 11:50:00|7621.63|7621.63|7618.99|7618.99|7621.63|7621.63|7616.36|7616.36|0
1594382100000|2020-07-10 11:55:00|7618.19|7618.19|7618.19|7618.19|7618.99|7618.99|7618.19|7618.19|0
1594382400000|2020-07-10 12:00:00|7620.83|7620.83|7629.95|7629.95|7632.99|7632.99|7620.83|7620.83|0
1594382700000|2020-07-10 12:05:00|7624.67|7624.67|7615.33|7615.33|7624.67|7624.67|7615.33|7615.33|0
1594383000000|2020-07-10 12:10:00|7613.72|7613.72|7620.6|7620.6|7620.6|7620.6|7613.72|7613.72|0
1594383300000|2020-07-10 12:15:00|7623.24|7623.24|7628.11|7628.11|7630.75|7630.75|7623.24|7623.24|0
1594383600000|2020-07-10 12:20:00|7625.48|7625.48|7634.6|7634.6|7634.6|7634.6|7621.41|7621.41|0
1594383900000|2020-07-10 12:25:00|7637.23|7637.23|7642.51|7642.51|7647.78|7647.78|7637.23|7637.23|0
1594384200000|2020-07-10 12:30:00|7640.9|7640.9|7651.45|7651.45|7651.45|7651.45|7640.9|7640.9|0
1594384500000|2020-07-10 12:35:00|7653.06|7653.06|7672.32|7672.32|7672.32|7672.32|7653.06|7653.06|0
1594384800000|2020-07-10 12:40:00|7674.96|7674.96|7676.57|7676.57|7679.21|7679.21|7667.85|7667.85|0
1594385100000|2020-07-10 12:45:00|7679.21|7679.21|7677.6|7677.6|7687.12|7687.12|7674.96|7674.96|0
1594385400000|2020-07-10 12:50:00|7680.24|7680.24|7661.77|7661.77|7680.24|7680.24|7659.14|7659.14|0
1594385700000|2020-07-10 12:55:00|7659.14|7659.14|7657.71|7657.71|7661.77|7661.77|7653.86|7653.86|0
1594386000000|2020-07-10 13:00:00|7660.35|7660.35|7658.11|7658.11|7676.17|7676.17|7657.71|7657.71|0
1594386300000|2020-07-10 13:05:00|7660.75|7660.75|7654.27|7654.27|7668.66|7668.66|7654.27|7654.27|0
1594386600000|2020-07-10 13:10:00|7651.63|7651.63|7650.42|7650.42|7651.63|7651.63|7650.42|7650.42|0
1594386900000|2020-07-10 13:15:00|7649.61|7649.61|7639.07|7639.07|7649.61|7649.61|7636.43|7636.43|0
1594387200000|2020-07-10 13:20:00|7638.17|7638.17|7643.45|7643.45|7643.45|7643.45|7635.53|7635.53|0
1594387500000|2020-07-10 13:25:00|7645.06|7645.06|7647.69|7647.69|7652.97|7652.97|7645.06|7645.06|0
1594387800000|2020-07-10 13:30:00|7650.33|7650.33|7639.78|7639.78|7652.97|7652.97|7639.78|7639.78|0
1594388100000|2020-07-10 13:35:00|7642.42|7642.42|7643.63|7643.63|7643.63|7643.63|7637.95|7637.95|0
1594388400000|2020-07-10 13:40:00|7646.27|7646.27|7654.58|7654.58|7654.58|7654.58|7643.02|7643.02|0
1594388700000|2020-07-10 13:45:00|7649.31|7649.31|7642.02|7642.02|7649.31|7649.31|7642.02|7642.02|0
1594389000000|2020-07-10 13:50:00|7639.38|7639.38|7639.38|7639.38|7642.02|7642.02|7631.47|7631.47|0
1594389300000|2020-07-10 13:55:00|7636.74|7636.74|7627.62|7627.62|7643.45|7643.45|7624.99|7624.99|0
1594389600000|2020-07-10 14:00:00|7624.99|7624.99|7621.54|7621.54|7626.82|7626.82|7621.54|7621.54|0
1594389900000|2020-07-10 14:05:00|7618.91|7618.91|7635.94|7635.94|7635.94|7635.94|7618.91|7618.91|0
1594390200000|2020-07-10 14:10:00|7630.66|7630.66|7641.61|7641.61|7641.61|7641.61|7630.66|7630.66|0
1594390500000|2020-07-10 14:15:00|7638.98|7638.98|7637.15|7637.15|7642.42|7642.42|7637.15|7637.15|0
1594390800000|2020-07-10 14:20:00|7634.33|7634.33|7637.95|7637.95|7640.59|7640.59|7634.33|7634.33|0
1594391100000|2020-07-10 14:25:00|7640.59|7640.59|7647.07|7647.07|7648.9|7648.9|7640.59|7640.59|0
1594391400000|2020-07-10 14:30:00|7646.27|7646.27|7645.19|7645.19|7652.97|7652.97|7645.06|7645.06|0
1594391700000|2020-07-10 14:35:00|7647.83|7647.83|7646.8|7646.8|7650.47|7650.47|7645.19|7645.19|0
1594392000000|2020-07-10 14:40:00|7644.16|7644.16|7664.01|7664.01|7664.01|7664.01|7644.16|7644.16|0
1594392300000|2020-07-10 14:45:00|7661.37|7661.37|7655.73|7655.73|7668.88|7668.88|7655.73|7655.73|0
1594392600000|2020-07-10 14:50:00|7658.37|7658.37|7654.49|7654.49|7664.9|7664.9|7653.1|7653.1|0
1594392900000|2020-07-10 14:55:00|7657.12|7657.12|7654.49|7654.49|7659.76|7659.76|7654.49|7654.49|0
1594393200000|2020-07-10 15:00:00|7651.45|7651.45|7654.3|7654.3|7657.34|7657.34|7648.81|7648.81|0
1594393500000|2020-07-10 15:05:00|7653.41|7653.41|7654.84|7654.84|7665.39|7665.39|7645.5|7645.5|0
1594393800000|2020-07-10 15:10:00|7657.48|7657.48|7652.69|7652.69|7657.48|7657.48|7650.91|7650.91|0
1594394100000|2020-07-10 15:15:00|7654.3|7654.3|7661.37|7661.37|7661.77|7661.77|7654.3|7654.3|0
1594394400000|2020-07-10 15:20:00|7664|7664|7663.2|7663.2|7664|7664|7657.92|7657.92|0
1594394700000|2020-07-10 15:25:00|7660.56|7660.56|7649.26|7649.26|7663.2|7663.2|7648.27|7648.27|0
1594624500000|2020-07-13 07:15:00|7744.39|7744.39|7752.07|7752.07|7768.12|7768.12|7744.39|7744.39|0
1594624800000|2020-07-13 07:20:00|7759.98|7759.98|7744.16|7744.16|7759.98|7759.98|7744.16|7744.16|0
1594625100000|2020-07-13 07:25:00|7749.43|7749.43|7747.87|7747.87|7760.51|7760.51|7742.59|7742.59|0
1594625400000|2020-07-13 07:30:00|7753.14|7753.14|7770.71|7770.71|7771.6|7771.6|7753.14|7753.14|0
1594625700000|2020-07-13 07:35:00|7771.51|7771.51|7768.66|7768.66|7774.96|7774.96|7767.04|7767.04|0
1594626000000|2020-07-13 07:40:00|7771.29|7771.29|7773.93|7773.93|7781.84|7781.84|7768.66|7768.66|0
1594626300000|2020-07-13 07:45:00|7779.2|7779.2|7783.76|7783.76|7783.76|7783.76|7771.29|7771.29|0
1594626600000|2020-07-13 07:50:00|7781.12|7781.12|7772.95|7772.95|7781.31|7781.31|7772.95|7772.95|0
1594626900000|2020-07-13 07:55:00|7775.58|7775.58|7785.11|7785.11|7787.74|7787.74|7775.58|7775.58|0
1594627200000|2020-07-13 08:00:00|7790.38|7790.38|7761.01|7761.01|7790.38|7790.38|7761.01|7761.01|0
1594627500000|2020-07-13 08:05:00|7758.37|7758.37|7763.65|7763.65|7763.65|7763.65|7755.73|7755.73|0
1594627800000|2020-07-13 08:10:00|7766.28|7766.28|7779.47|7779.47|7782.11|7782.11|7766.28|7766.28|0
1594628100000|2020-07-13 08:15:00|7781.7|7781.7|7745.67|7745.67|7781.7|7781.7|7740.4|7740.4|0
1594628400000|2020-07-13 08:20:00|7745.23|7745.23|7731.6|7731.6|7745.23|7745.23|7731.6|7731.6|0
1594628700000|2020-07-13 08:25:00|7734.23|7734.23|7740.58|7740.58|7745.31|7745.31|7734.23|7734.23|0
1594629000000|2020-07-13 08:30:00|7740.13|7740.13|7742.37|7742.37|7742.37|7742.37|7729.58|7729.58|0
1594629300000|2020-07-13 08:35:00|7737.09|7737.09|7750.28|7750.28|7752.91|7752.91|7737.09|7737.09|0
1594629600000|2020-07-13 08:40:00|7752.91|7752.91|7755.55|7755.55|7755.55|7755.55|7745|7745|0
1594629900000|2020-07-13 08:45:00|7752.91|7752.91|7755.15|7755.15|7755.15|7755.15|7752.91|7752.91|0
1594630200000|2020-07-13 08:50:00|7747.24|7747.24|7739.32|7739.32|7747.24|7747.24|7739.32|7739.32|0
1594630500000|2020-07-13 08:55:00|7738.92|7738.92|7737.98|7737.98|7741.02|7741.02|7737.98|7737.98|0
1594630800000|2020-07-13 09:00:00|7740.62|7740.62|7748.53|7748.53|7748.53|7748.53|7740.62|7740.62|0
1594631100000|2020-07-13 09:05:00|7750.32|7750.32|7756.4|7756.4|7756.4|7756.4|7750.32|7750.32|0
1594631400000|2020-07-13 09:10:00|7751.12|7751.12|7743.21|7743.21|7751.12|7751.12|7740.58|7740.58|0
1594631700000|2020-07-13 09:15:00|7745.85|7745.85|7750.72|7750.72|7751.12|7751.12|7745.85|7745.85|0
1594632000000|2020-07-13 09:20:00|7750.32|7750.32|7731.05|7731.05|7750.32|7750.32|7731.05|7731.05|0
1594632300000|2020-07-13 09:25:00|7733.69|7733.69|7725.78|7725.78|7733.69|7733.69|7725.78|7725.78|0
1594632600000|2020-07-13 09:30:00|7728.42|7728.42|7728.46|7728.46|7731.1|7731.1|7728.42|7728.42|0
1594632900000|2020-07-13 09:35:00|7728.86|7728.86|7737.18|7737.18|7739.82|7739.82|7728.86|7728.86|0
1594633200000|2020-07-13 09:40:00|7734.54|7734.54|7739.41|7739.41|7739.41|7739.41|7734.14|7734.14|0
1594633500000|2020-07-13 09:45:00|7736.78|7736.78|7744.42|7744.42|7753.13|7753.13|7736.78|7736.78|0
1594633800000|2020-07-13 09:50:00|7741.78|7741.78|7741.78|7741.78|7747.05|7747.05|7741.78|7741.78|0
1594634100000|2020-07-13 09:55:00|7736.5|7736.5|7734.89|7734.89|7736.91|7736.91|7733.87|7733.87|0
1594634400000|2020-07-13 10:00:00|7729.62|7729.62|7726.98|7726.98|7729.62|7729.62|7726.98|7726.98|0
1594634700000|2020-07-13 10:05:00|7726.18|7726.18|7711.78|7711.78|7726.18|7726.18|7711.78|7711.78|0
1594635000000|2020-07-13 10:10:00|7714.42|7714.42|7724.16|7724.16|7724.97|7724.97|7714.42|7714.42|0
1594635300000|2020-07-13 10:15:00|7726.8|7726.8|7733.87|7733.87|7733.87|7733.87|7726.8|7726.8|0
1594635600000|2020-07-13 10:20:00|7731.23|7731.23|7725.55|7725.55|7731.23|7731.23|7725.55|7725.55|0
1594635900000|2020-07-13 10:25:00|7722.92|7722.92|7721.08|7721.08|7722.92|7722.92|7720.28|7720.28|0
1594636200000|2020-07-13 10:30:00|7720.19|7720.19|7728.19|7728.19|7728.19|7728.19|7720.19|7720.19|0
1594636500000|2020-07-13 10:35:00|7727.3|7727.3|7725.87|7725.87|7727.3|7727.3|7725.07|7725.07|0
1594636800000|2020-07-13 10:40:00|7725.07|7725.07|7718.58|7718.58|7725.07|7725.07|7717.78|7717.78|0
1594637100000|2020-07-13 10:45:00|7719.39|7719.39|7716.75|7716.75|7719.39|7719.39|7711.48|7711.48|0
1594637400000|2020-07-13 10:50:00|7715.95|7715.95|7712.5|7712.5|7722.43|7722.43|7712.5|7712.5|0
1594637700000|2020-07-13 10:55:00|7709.87|7709.87|7707.01|7707.01|7709.87|7709.87|7704.59|7704.59|0
1594638000000|2020-07-13 11:00:00|7705.67|7705.67|7710.32|7710.32|7723.1|7723.1|7702|7702|0
1594638300000|2020-07-13 11:05:00|7708.71|7708.71|7708.3|7708.3|7713.58|7713.58|7707.9|7707.9|0
1594638600000|2020-07-13 11:10:00|7707.5|7707.5|7709.73|7709.73|7713.18|7713.18|7704.46|7704.46|0
1594638900000|2020-07-13 11:15:00|7715.01|7715.01|7714.43|7714.43|7717.07|7717.07|7714.43|7714.43|0
1594639200000|2020-07-13 11:20:00|7714.03|7714.03|7707.95|7707.95|7714.03|7714.03|7705.31|7705.31|0
1594639500000|2020-07-13 11:25:00|7708.75|7708.75|7709.78|7709.78|7711.39|7711.39|7707.54|7707.54|0
1594639800000|2020-07-13 11:30:00|7712.41|7712.41|7710.14|7710.14|7712.41|7712.41|7709.33|7709.33|0
1594640100000|2020-07-13 11:35:00|7710.94|7710.94|7696.14|7696.14|7710.94|7710.94|7696.14|7696.14|0
1594640400000|2020-07-13 11:40:00|7693.51|7693.51|7701.42|7701.42|7704.06|7704.06|7693.51|7693.51|0
1594640700000|2020-07-13 11:45:00|7701.82|7701.82|7699.59|7699.59|7707.1|7707.1|7696.55|7696.55|0
1594641000000|2020-07-13 11:50:00|7696.95|7696.95|7691.68|7691.68|7696.95|7696.95|7691.68|7691.68|0
1594641300000|2020-07-13 11:55:00|7689.04|7689.04|7691.68|7691.68|7691.68|7691.68|7689.04|7689.04|0
1594641600000|2020-07-13 12:00:00|7694.31|7694.31|7686.8|7686.8|7694.31|7694.31|7686.8|7686.8|0
1594641900000|2020-07-13 12:05:00|7684.17|7684.17|7665.7|7665.7|7684.17|7684.17|7665.7|7665.7|0
1594642200000|2020-07-13 12:10:00|7666.11|7666.11|7665.3|7665.3|7666.11|7666.11|7660.03|7660.03|0
1594642500000|2020-07-13 12:15:00|7660.03|7660.03|7657.39|7657.39|7660.43|7660.43|7657.39|7657.39|0
1594642800000|2020-07-13 12:20:00|7660.03|7660.03|7667.32|7667.32|7667.32|7667.32|7656.77|7656.77|0
1594643100000|2020-07-13 12:25:00|7666.51|7666.51|7672.19|7672.19|7674.42|7674.42|7666.51|7666.51|0
1594643400000|2020-07-13 12:30:00|7673.53|7673.53|7679.2|7679.2|7681.84|7681.84|7673.12|7673.12|0
1594643700000|2020-07-13 12:35:00|7676.57|7676.57|7671.29|7671.29|7676.57|7676.57|7671.29|7671.29|0
1594644000000|2020-07-13 12:40:00|7673.93|7673.93|7675.54|7675.54|7675.54|7675.54|7673.93|7673.93|0
1594644300000|2020-07-13 12:45:00|7676.35|7676.35|7679.39|7679.39|7682.02|7682.02|7673.71|7673.71|0
1594644600000|2020-07-13 12:50:00|7678.18|7678.18|7669.46|7669.46|7678.18|7678.18|7669.46|7669.46|0
1594644900000|2020-07-13 12:55:00|7666.82|7666.82|7664.59|7664.59|7669.86|7669.86|7658.91|7658.91|0
1594645200000|2020-07-13 13:00:00|7661.95|7661.95|7657.17|7657.17|7661.95|7661.95|7654.04|7654.04|0
1594645500000|2020-07-13 13:05:00|7657.57|7657.57|7638.31|7638.31|7657.57|7657.57|7636.07|7636.07|0
1594645800000|2020-07-13 13:10:00|7640.94|7640.94|7643.18|7643.18|7646.62|7646.62|7637.9|7637.9|0
1594646100000|2020-07-13 13:15:00|7645.81|7645.81|7646.22|7646.22|7646.22|7646.22|7640.94|7640.94|0
1594646400000|2020-07-13 13:20:00|7648.85|7648.85|7651.63|7651.63|7653.28|7653.28|7648.01|7648.01|0
1594646700000|2020-07-13 13:25:00|7646.36|7646.36|7642.33|7642.33|7646.36|7646.36|7641.53|7641.53|0
1594647000000|2020-07-13 13:30:00|7644.97|7644.97|7646.8|7646.8|7647.61|7647.61|7644.97|7644.97|0
1594647300000|2020-07-13 13:35:00|7646.4|7646.4|7658.78|7658.78|7660.39|7660.39|7646|7646|0
1594647600000|2020-07-13 13:40:00|7661.42|7661.42|7647.83|7647.83|7661.42|7661.42|7647.83|7647.83|0
1594647900000|2020-07-13 13:45:00|7647.03|7647.03|7651.09|7651.09|7651.09|7651.09|7643.18|7643.18|0
1594648200000|2020-07-13 13:50:00|7650.69|7650.69|7646.22|7646.22|7650.69|7650.69|7634.87|7634.87|0
1594648500000|2020-07-13 13:55:00|7648.86|7648.86|7635.05|7635.05|7648.86|7648.86|7633.03|7633.03|0
1594648800000|2020-07-13 14:00:00|7637.68|7637.68|7632.41|7632.41|7638.89|7638.89|7632.41|7632.41|0
1594649100000|2020-07-13 14:05:00|7642.96|7642.96|7638.89|7638.89|7645.6|7645.6|7635.05|7635.05|0
1594649400000|2020-07-13 14:10:00|7641.53|7641.53|7650.02|7650.02|7652.66|7652.66|7641.53|7641.53|0
1594649700000|2020-07-13 14:15:00|7652.66|7652.66|7675.14|7675.14|7675.14|7675.14|7650.02|7650.02|0
1594650000000|2020-07-13 14:20:00|7674.74|7674.74|7670.05|7670.05|7675.55|7675.55|7663.57|7663.57|0
1594650300000|2020-07-13 14:25:00|7669.6|7669.6|7667.77|7667.77|7670.41|7670.41|7667.77|7667.77|0
1594650600000|2020-07-13 14:30:00|7667.33|7667.33|7667.55|7667.55|7672.82|7672.82|7665.71|7665.71|0
1594650900000|2020-07-13 14:35:00|7664.91|7664.91|7664.51|7664.51|7667.99|7667.99|7659.63|7659.63|0
1594651200000|2020-07-13 14:40:00|7664.1|7664.1|7658.83|7658.83|7664.1|7664.1|7658.83|7658.83|0
1594651500000|2020-07-13 14:45:00|7658.38|7658.38|7667.5|7667.5|7667.5|7667.5|7655.74|7655.74|0
1594651800000|2020-07-13 14:50:00|7667.9|7667.9|7667.55|7667.55|7672.37|7672.37|7667.1|7667.1|0
1594652100000|2020-07-13 14:55:00|7667.95|7667.95|7678.99|7678.99|7681.22|7681.22|7667.95|7667.95|0
1594652400000|2020-07-13 15:00:00|7676.35|7676.35|7675.95|7675.95|7678.59|7678.59|7665.8|7665.8|0
1594652700000|2020-07-13 15:05:00|7675.55|7675.55|7673.31|7673.31|7675.95|7675.95|7673.31|7673.31|0
1594653000000|2020-07-13 15:10:00|7672.91|7672.91|7679.12|7679.12|7679.12|7679.12|7670.27|7670.27|0
1594653300000|2020-07-13 15:15:00|7676.48|7676.48|7705.71|7705.71|7708.35|7708.35|7675.28|7675.28|0
1594653600000|2020-07-13 15:20:00|7706.52|7706.52|7697.58|7697.58|7706.92|7706.92|7688.06|7688.06|0
1594653900000|2020-07-13 15:25:00|7698.03|7698.03|7712.65|7712.65|7714.43|7714.43|7698.03|7698.03|0
1594710900000|2020-07-14 07:15:00|7689.62|7689.62|7692.26|7692.26|7694.89|7694.89|7676.43|7676.43|0
1594711200000|2020-07-14 07:20:00|7689.62|7689.62|7690.51|7690.51|7690.51|7690.51|7681.71|7681.71|0
1594711500000|2020-07-14 07:25:00|7693.15|7693.15|7709.01|7709.01|7709.01|7709.01|7693.15|7693.15|0
1594711800000|2020-07-14 07:30:00|7703.74|7703.74|7726.45|7726.45|7734.36|7734.36|7703.74|7703.74|0
1594712100000|2020-07-14 07:35:00|7723.81|7723.81|7706.56|7706.56|7723.81|7723.81|7706.56|7706.56|0
1594712400000|2020-07-14 07:40:00|7703.92|7703.92|7709.19|7709.19|7709.19|7709.19|7693.37|7693.37|0
1594712700000|2020-07-14 07:45:00|7714.47|7714.47|7746.12|7746.12|7751.39|7751.39|7714.47|7714.47|0
1594713000000|2020-07-14 07:50:00|7745.22|7745.22|7745.22|7745.22|7753.14|7753.14|7734.67|7734.67|0
1594713300000|2020-07-14 07:55:00|7747.86|7747.86|7742.59|7742.59|7747.86|7747.86|7734.67|7734.67|0
1594713600000|2020-07-14 08:00:00|7750.5|7750.5|7753.14|7753.14|7761.05|7761.05|7747.86|7747.86|0
1594713900000|2020-07-14 08:05:00|7750.5|7750.5|7762.7|7762.7|7766.32|7766.32|7750.5|7750.5|0
1594714200000|2020-07-14 08:10:00|7767.97|7767.97|7781.52|7781.52|7784.16|7784.16|7767.97|7767.97|0
1594714500000|2020-07-14 08:15:00|7784.16|7784.16|7773.61|7773.61|7807.9|7807.9|7773.61|7773.61|0
1594714800000|2020-07-14 08:20:00|7776.25|7776.25|7792.07|7792.07|7792.07|7792.07|7776.25|7776.25|0
1594715100000|2020-07-14 08:25:00|7789.43|7789.43|7792.47|7792.47|7795.11|7795.11|7789.43|7789.43|0
1594715400000|2020-07-14 08:30:00|7795.11|7795.11|7783.66|7783.66|7803.02|7803.02|7783.66|7783.66|0
1594715700000|2020-07-14 08:35:00|7775.75|7775.75|7757.69|7757.69|7775.75|7775.75|7757.69|7757.69|0
1594716000000|2020-07-14 08:40:00|7762.97|7762.97|7762.97|7762.97|7765.61|7765.61|7760.33|7760.33|0
1594716300000|2020-07-14 08:45:00|7760.33|7760.33|7750.59|7750.59|7760.33|7760.33|7745.31|7745.31|0
1594716600000|2020-07-14 08:50:00|7748.98|7748.98|7758.63|7758.63|7764.8|7764.8|7746.34|7746.34|0
1594716900000|2020-07-14 08:55:00|7761.27|7761.27|7756|7756|7761.27|7761.27|7756|7756|0
1594717200000|2020-07-14 09:00:00|7753.36|7753.36|7749.29|7749.29|7753.36|7753.36|7748.08|7748.08|0
1594717500000|2020-07-14 09:05:00|7750.1|7750.1|7731.64|7731.64|7750.1|7750.1|7731.64|7731.64|0
1594717800000|2020-07-14 09:10:00|7729|7729|7729|7729|7734.27|7734.27|7729|7729|0
1594718100000|2020-07-14 09:15:00|7731.64|7731.64|7739.55|7739.55|7739.55|7739.55|7731.64|7731.64|0
1594718400000|2020-07-14 09:20:00|7736.91|7736.91|7739.55|7739.55|7739.55|7739.55|7736.91|7736.91|0
1594718700000|2020-07-14 09:25:00|7734.27|7734.27|7723.32|7723.32|7736.91|7736.91|7719.48|7719.48|0
1594719000000|2020-07-14 09:30:00|7720.68|7720.68|7705.31|7705.31|7720.68|7720.68|7705.31|7705.31|0
1594719300000|2020-07-14 09:35:00|7710.58|7710.58|7715.86|7715.86|7715.86|7715.86|7705.31|7705.31|0
1594719900000|2020-07-14 09:45:00|7713.22|7713.22|7723.77|7723.77|7723.77|7723.77|7710.58|7710.58|0
1594720200000|2020-07-14 09:50:00|7718.49|7718.49|7717.87|7717.87|7718.49|7718.49|7715.86|7715.86|0
1594720500000|2020-07-14 09:55:00|7715.23|7715.23|7718.67|7718.67|7718.67|7718.67|7715.23|7715.23|0
1594720800000|2020-07-14 10:00:00|7716.04|7716.04|7733.65|7733.65|7733.65|7733.65|7716.04|7716.04|0
1594721100000|2020-07-14 10:05:00|7732.84|7732.84|7731.23|7731.23|7735.48|7735.48|7731.23|7731.23|0
1594721400000|2020-07-14 10:10:00|7730.43|7730.43|7722.34|7722.34|7731.63|7731.63|7717.06|7717.06|0
1594721700000|2020-07-14 10:15:00|7719.7|7719.7|7713.84|7713.84|7719.7|7719.7|7713.84|7713.84|0
1594722000000|2020-07-14 10:20:00|7716.48|7716.48|7721.13|7721.13|7721.13|7721.13|7716.48|7716.48|0
1594722300000|2020-07-14 10:25:00|7729.04|7729.04|7731.68|7731.68|7734.32|7734.32|7726.41|7726.41|0
1594722600000|2020-07-14 10:30:00|7726.41|7726.41|7741.83|7741.83|7744.46|7744.46|7726|7726|0
1594722900000|2020-07-14 10:35:00|7747.1|7747.1|7748.66|7748.66|7749.11|7749.11|7743.39|7743.39|0
1594723200000|2020-07-14 10:40:00|7753.94|7753.94|7756.57|7756.57|7764.49|7764.49|7753.94|7753.94|0
1594723500000|2020-07-14 10:45:00|7759.21|7759.21|7738.11|7738.11|7759.21|7759.21|7738.11|7738.11|0
1594723800000|2020-07-14 10:50:00|7737.71|7737.71|7719.25|7719.25|7737.71|7737.71|7719.25|7719.25|0
1594724100000|2020-07-14 10:55:00|7719.65|7719.65|7722.87|7722.87|7722.87|7722.87|7716.39|7716.39|0
1594724400000|2020-07-14 11:00:00|7721.26|7721.26|7729.18|7729.18|7729.18|7729.18|7713.35|7713.35|0
1594724700000|2020-07-14 11:05:00|7726.54|7726.54|7726.54|7726.54|7726.54|7726.54|7721.26|7721.26|0
1594725000000|2020-07-14 11:10:00|7723.9|7723.9|7715.99|7715.99|7723.9|7723.9|7715.99|7715.99|0
1594725300000|2020-07-14 11:15:00|7718.63|7718.63|7716.21|7716.21|7721.26|7721.26|7710.94|7710.94|0
1594725600000|2020-07-14 11:20:00|7713.57|7713.57|7710.94|7710.94|7713.57|7713.57|7708.3|7708.3|0
1594725900000|2020-07-14 11:25:00|7708.3|7708.3|7708.3|7708.3|7710.94|7710.94|7708.3|7708.3|0
1594726200000|2020-07-14 11:30:00|7710.94|7710.94|7719.03|7719.03|7724.3|7724.3|7710.94|7710.94|0
1594726500000|2020-07-14 11:35:00|7721.67|7721.67|7726.94|7726.94|7726.94|7726.94|7721.67|7721.67|0
1594726800000|2020-07-14 11:40:00|7732.22|7732.22|7745.4|7745.4|7745.4|7745.4|7732.22|7732.22|0
1594727100000|2020-07-14 11:45:00|7742.76|7742.76|7727.97|7727.97|7742.76|7742.76|7725.33|7725.33|0
1594727400000|2020-07-14 11:50:00|7730.6|7730.6|7735.88|7735.88|7735.88|7735.88|7727.97|7727.97|0
1594727700000|2020-07-14 11:55:00|7741.15|7741.15|7746.43|7746.43|7751.7|7751.7|7741.15|7741.15|0
1594728000000|2020-07-14 12:00:00|7749.07|7749.07|7754.34|7754.34|7754.34|7754.34|7749.07|7749.07|0
1594728300000|2020-07-14 12:05:00|7755.15|7755.15|7748.84|7748.84|7759.39|7759.39|7748.84|7748.84|0
1594728600000|2020-07-14 12:10:00|7751.48|7751.48|7759.39|7759.39|7759.39|7759.39|7751.48|7751.48|0
1594728900000|2020-07-14 12:15:00|7762.03|7762.03|7756.76|7756.76|7762.03|7762.03|7754.12|7754.12|0
1594729200000|2020-07-14 12:20:00|7754.12|7754.12|7753.31|7753.31|7759.39|7759.39|7753.31|7753.31|0
1594729500000|2020-07-14 12:25:00|7755.95|7755.95|7740.13|7740.13|7755.95|7755.95|7740.13|7740.13|0
1594729800000|2020-07-14 12:30:00|7742.76|7742.76|7729.58|7729.58|7742.76|7742.76|7726.94|7726.94|0
1594730100000|2020-07-14 12:35:00|7726.94|7726.94|7724.3|7724.3|7729.58|7729.58|7724.3|7724.3|0
1594730400000|2020-07-14 12:40:00|7726.94|7726.94|7734.85|7734.85|7737.49|7737.49|7726.94|7726.94|0
1594730700000|2020-07-14 12:45:00|7737.49|7737.49|7729.58|7729.58|7740.13|7740.13|7729.58|7729.58|0
1594731000000|2020-07-14 12:50:00|7732.22|7732.22|7729.58|7729.58|7732.22|7732.22|7726.94|7726.94|0
1594731300000|2020-07-14 12:55:00|7726.94|7726.94|7721.67|7721.67|7726.94|7726.94|7716.39|7716.39|0
1594731600000|2020-07-14 13:00:00|7724.3|7724.3|7729.58|7729.58|7729.58|7729.58|7724.3|7724.3|0
1594731900000|2020-07-14 13:05:00|7734.85|7734.85|7729.58|7729.58|7734.85|7734.85|7729.58|7729.58|0
1594732200000|2020-07-14 13:10:00|7726.94|7726.94|7719.03|7719.03|7726.94|7726.94|7719.03|7719.03|0
1594732500000|2020-07-14 13:15:00|7716.39|7716.39|7719.03|7719.03|7719.03|7719.03|7716.39|7716.39|0
1594732800000|2020-07-14 13:20:00|7718.22|7718.22|7732.22|7732.22|7732.22|7732.22|7718.22|7718.22|0
1594733100000|2020-07-14 13:25:00|7734.85|7734.85|7731.68|7731.68|7740.13|7740.13|7730.47|7730.47|0
1594733400000|2020-07-14 13:30:00|7734.32|7734.32|7746.3|7746.3|7746.3|7746.3|7730.07|7730.07|0
1594733700000|2020-07-14 13:35:00|7748.93|7748.93|7754.21|7754.21|7754.21|7754.21|7746.3|7746.3|0
1594734000000|2020-07-14 13:40:00|7756.84|7756.84|7765.16|7765.16|7770.43|7770.43|7756.84|7756.84|0
1594734300000|2020-07-14 13:45:00|7767.8|7767.8|7765.16|7765.16|7767.8|7767.8|7762.52|7762.52|0
1594734600000|2020-07-14 13:50:00|7759.88|7759.88|7740.22|7740.22|7759.88|7759.88|7734.94|7734.94|0
1594734900000|2020-07-14 13:55:00|7737.58|7737.58|7749.74|7749.74|7749.74|7749.74|7737.58|7737.58|0
1594735200000|2020-07-14 14:00:00|7747.1|7747.1|7738.57|7738.57|7758.86|7758.86|7738.57|7738.57|0
1594735500000|2020-07-14 14:05:00|7741.2|7741.2|7747.69|7747.69|7750.32|7750.32|7735.93|7735.93|0
1594735800000|2020-07-14 14:10:00|7750.32|7750.32|7739.77|7739.77|7755.6|7755.6|7739.77|7739.77|0
1594736100000|2020-07-14 14:15:00|7737.14|7737.14|7730.65|7730.65|7739.77|7739.77|7730.43|7730.43|0
1594736400000|2020-07-14 14:20:00|7728.02|7728.02|7729.45|7729.45|7729.45|7729.45|7722.96|7722.96|0
1594736700000|2020-07-14 14:25:00|7732.08|7732.08|7740.35|7740.35|7740.35|7740.35|7732.08|7732.08|0
1594737000000|2020-07-14 14:30:00|7748.27|7748.27|7764.09|7764.09|7764.09|7764.09|7748.27|7748.27|0
1594737300000|2020-07-14 14:35:00|7761.45|7761.45|7764.4|7764.4|7767.04|7767.04|7761.45|7761.45|0
1594737600000|2020-07-14 14:40:00|7769.68|7769.68|7774.95|7774.95|7774.95|7774.95|7769.68|7769.68|0
1594737900000|2020-07-14 14:45:00|7780.23|7780.23|7759.13|7759.13|7780.23|7780.23|7759.13|7759.13|0
1594738200000|2020-07-14 14:50:00|7757.52|7757.52|7771.51|7771.51|7774.15|7774.15|7757.52|7757.52|0
1594738500000|2020-07-14 14:55:00|7768.87|7768.87|7767.09|7767.09|7774.15|7774.15|7761.81|7761.81|0
1594738800000|2020-07-14 15:00:00|7769.72|7769.72|7748.62|7748.62|7769.72|7769.72|7748.62|7748.62|0
1594739100000|2020-07-14 15:05:00|7740.71|7740.71|7745.99|7745.99|7751.26|7751.26|7740.71|7740.71|0
1594739400000|2020-07-14 15:10:00|7748.62|7748.62|7749.96|7749.96|7752.6|7752.6|7744.69|7744.69|0
1594739700000|2020-07-14 15:15:00|7752.6|7752.6|7750.99|7750.99|7752.6|7752.6|7744.69|7744.69|0
1594740000000|2020-07-14 15:20:00|7753.63|7753.63|7749.16|7749.16|7753.63|7753.63|7740.84|7740.84|0
1594740300000|2020-07-14 15:25:00|7746.52|7746.52|7752.07|7752.07|7752.07|7752.07|7741.25|7741.25|0
1594797300000|2020-07-15 07:15:00|7920.04|7920.04|7956.96|7956.96|7962.23|7962.23|7920.04|7920.04|0
1594797600000|2020-07-15 07:20:00|7954.32|7954.32|7946.41|7946.41|7956.96|7956.96|7935.86|7935.86|0
1594797900000|2020-07-15 07:25:00|7941.13|7941.13|7912.12|7912.12|7949.05|7949.05|7912.12|7912.12|0
1594798200000|2020-07-15 07:30:00|7915.75|7915.75|7905.56|7905.56|7921.38|7921.38|7905.56|7905.56|0
1594798500000|2020-07-15 07:35:00|7910.83|7910.83|7870.87|7870.87|7916.11|7916.11|7868.63|7868.63|0
1594798800000|2020-07-15 07:40:00|7876.14|7876.14|7898.85|7898.85|7901.49|7901.49|7873.51|7873.51|0
1594799100000|2020-07-15 07:45:00|7901.49|7901.49|7900.91|7900.91|7906.18|7906.18|7895.63|7895.63|0
1594799400000|2020-07-15 07:50:00|7903.54|7903.54|7890.36|7890.36|7903.54|7903.54|7885.08|7885.08|0
1594799700000|2020-07-15 07:55:00|7892.99|7892.99|7903.54|7903.54|7908.82|7908.82|7890.36|7890.36|0
1594800000000|2020-07-15 08:00:00|7903.95|7903.95|7906.58|7906.58|7909.22|7909.22|7898.67|7898.67|0
1594800300000|2020-07-15 08:05:00|7901.31|7901.31|7882.04|7882.04|7902.11|7902.11|7882.04|7882.04|0
1594800600000|2020-07-15 08:10:00|7879.4|7879.4|7876.77|7876.77|7884.68|7884.68|7876.77|7876.77|0
1594800900000|2020-07-15 08:15:00|7879.4|7879.4|7868.86|7868.86|7879.4|7879.4|7868.86|7868.86|0
1594801200000|2020-07-15 08:20:00|7860.94|7860.94|7849.99|7849.99|7860.94|7860.94|7849.99|7849.99|0
1594801500000|2020-07-15 08:25:00|7852.63|7852.63|7860.54|7860.54|7860.54|7860.54|7844.72|7844.72|0
1594801800000|2020-07-15 08:30:00|7863.18|7863.18|7873.95|7873.95|7876.59|7876.59|7863.18|7863.18|0
1594802100000|2020-07-15 08:35:00|7868.67|7868.67|7857.72|7857.72|7873.95|7873.95|7857.72|7857.72|0
1594802400000|2020-07-15 08:40:00|7855.08|7855.08|7855.08|7855.08|7857.72|7857.72|7852.45|7852.45|0
1594802700000|2020-07-15 08:45:00|7853.88|7853.88|7852.67|7852.67|7860.58|7860.58|7850.03|7850.03|0
1594803000000|2020-07-15 08:50:00|7844.76|7844.76|7842.12|7842.12|7844.76|7844.76|7836.84|7836.84|0
1594803300000|2020-07-15 08:55:00|7840.78|7840.78|7841.99|7841.99|7847.26|7847.26|7836.71|7836.71|0
1594803600000|2020-07-15 09:00:00|7839.35|7839.35|7844.62|7844.62|7844.62|7844.62|7839.35|7839.35|0
1594803900000|2020-07-15 09:05:00|7841.99|7841.99|7831.44|7831.44|7841.99|7841.99|7823.53|7823.53|0
1594804200000|2020-07-15 09:10:00|7834.08|7834.08|7828.8|7828.8|7836.71|7836.71|7828.8|7828.8|0
1594804500000|2020-07-15 09:15:00|7826.16|7826.16|7810.34|7810.34|7826.16|7826.16|7810.34|7810.34|0
1594804800000|2020-07-15 09:20:00|7812.98|7812.98|7816.82|7816.82|7819.46|7819.46|7810.34|7810.34|0
1594805100000|2020-07-15 09:25:00|7819.46|7819.46|7827.77|7827.77|7827.77|7827.77|7819.46|7819.46|0
1594805400000|2020-07-15 09:30:00|7830.41|7830.41|7821.47|7821.47|7830.41|7830.41|7821.47|7821.47|0
1594805700000|2020-07-15 09:35:00|7824.11|7824.11|7824.11|7824.11|7824.11|7824.11|7824.11|7824.11|0
1594806000000|2020-07-15 09:40:00|7821.47|7821.47|7819.06|7819.06|7821.69|7821.69|7819.06|7819.06|0
1594806300000|2020-07-15 09:45:00|7816.42|7816.42|7821.69|7821.69|7821.69|7821.69|7816.42|7816.42|0
1594806600000|2020-07-15 09:50:00|7820.49|7820.49|7835.91|7835.91|7841.18|7841.18|7814.81|7814.81|0
1594806900000|2020-07-15 09:55:00|7838.54|7838.54|7845.03|7845.03|7845.03|7845.03|7838.54|7838.54|0
1594807200000|2020-07-15 10:00:00|7842.39|7842.39|7829.61|7829.61|7842.39|7842.39|7829.61|7829.61|0
1594807500000|2020-07-15 10:05:00|7826.97|7826.97|7826.97|7826.97|7826.97|7826.97|7826.97|7826.97|0
1594807800000|2020-07-15 10:10:00|7829.61|7829.61|7851.11|7851.11|7851.11|7851.11|7829.61|7829.61|0
1594808100000|2020-07-15 10:15:00|7848.47|7848.47|7848.87|7848.87|7848.87|7848.87|7848.47|7848.47|0
1594808400000|2020-07-15 10:20:00|7851.51|7851.51|7836.58|7836.58|7851.51|7851.51|7836.58|7836.58|0
1594808700000|2020-07-15 10:25:00|7839.22|7839.22|7836.98|7836.98|7839.22|7839.22|7833.94|7833.94|0
1594809000000|2020-07-15 10:30:00|7837.38|7837.38|7846.1|7846.1|7846.1|7846.1|7837.38|7837.38|0
1594809300000|2020-07-15 10:35:00|7851.38|7851.38|7867.2|7867.2|7867.2|7867.2|7851.38|7851.38|0
1594809600000|2020-07-15 10:40:00|7869.84|7869.84|7878.15|7878.15|7878.15|7878.15|7864.56|7864.56|0
1594809900000|2020-07-15 10:45:00|7880.79|7880.79|7891.34|7891.34|7891.34|7891.34|7880.79|7880.79|0
1594810200000|2020-07-15 10:50:00|7893.98|7893.98|7907.16|7907.16|7907.16|7907.16|7891.34|7891.34|0
1594810500000|2020-07-15 10:55:00|7909.8|7909.8|7895.41|7895.41|7909.8|7909.8|7893.98|7893.98|0
1594810800000|2020-07-15 11:00:00|7897.64|7897.64|7901.48|7901.48|7908.19|7908.19|7897.64|7897.64|0
1594811100000|2020-07-15 11:05:00|7898.85|7898.85|7902.51|7902.51|7905.55|7905.55|7898.85|7898.85|0
1594811400000|2020-07-15 11:10:00|7899.87|7899.87|7904.93|7904.93|7907.56|7907.56|7897.24|7897.24|0
1594811700000|2020-07-15 11:15:00|7907.56|7907.56|7925.58|7925.58|7925.58|7925.58|7907.56|7907.56|0
1594812000000|2020-07-15 11:20:00|7924.77|7924.77|7935.32|7935.32|7943.23|7943.23|7923.97|7923.97|0
1594812300000|2020-07-15 11:25:00|7932.69|7932.69|7919.1|7919.1|7932.69|7932.69|7919.1|7919.1|0
1594812600000|2020-07-15 11:30:00|7924.37|7924.37|7933.31|7933.31|7937.56|7937.56|7924.37|7924.37|0
1594812900000|2020-07-15 11:35:00|7941.22|7941.22|7940.42|7940.42|7949.13|7949.13|7940.42|7940.42|0
1594813200000|2020-07-15 11:40:00|7937.78|7937.78|7949.54|7949.54|7949.54|7949.54|7932.5|7932.5|0
1594813500000|2020-07-15 11:45:00|7949.94|7949.94|7936.75|7936.75|7949.94|7949.94|7936.75|7936.75|0
1594813800000|2020-07-15 11:50:00|7939.39|7939.39|7928.84|7928.84|7939.39|7939.39|7928.84|7928.84|0
1594814100000|2020-07-15 11:55:00|7926.2|7926.2|7926.2|7926.2|7928.84|7928.84|7926.2|7926.2|0
1594814400000|2020-07-15 12:00:00|7928.84|7928.84|7934.11|7934.11|7934.11|7934.11|7928.84|7928.84|0
1594814700000|2020-07-15 12:05:00|7936.75|7936.75|7926.2|7926.2|7947.3|7947.3|7926.2|7926.2|0
1594815000000|2020-07-15 12:10:00|7928.84|7928.84|7921.37|7921.37|7931.48|7931.48|7921.37|7921.37|0
1594815300000|2020-07-15 12:15:00|7924.01|7924.01|7934.56|7934.56|7934.56|7934.56|7924.01|7924.01|0
1594815600000|2020-07-15 12:20:00|7935.36|7935.36|7935.36|7935.36|7935.36|7935.36|7930.09|7930.09|0
1594815900000|2020-07-15 12:25:00|7938|7938|7929.19|7929.19|7939.74|7939.74|7929.19|7929.19|0
1594816200000|2020-07-15 12:30:00|7931.83|7931.83|7934.47|7934.47|7937.11|7937.11|7931.83|7931.83|0
1594816500000|2020-07-15 12:35:00|7937.11|7937.11|7935|7935|7947.65|7947.65|7935|7935|0
1594816800000|2020-07-15 12:40:00|7932.37|7932.37|7938.45|7938.45|7938.45|7938.45|7929.73|7929.73|0
1594817100000|2020-07-15 12:45:00|7935.81|7935.81|7952.44|7952.44|7952.44|7952.44|7935|7935|0
1594817400000|2020-07-15 12:50:00|7952.89|7952.89|7951.59|7951.59|7955.52|7955.52|7948.95|7948.95|0
1594817700000|2020-07-15 12:55:00|7948.95|7948.95|7943.77|7943.77|7948.95|7948.95|7941.13|7941.13|0
1594818000000|2020-07-15 13:00:00|7941.13|7941.13|7941.13|7941.13|7946.4|7946.4|7941.13|7941.13|0
1594818300000|2020-07-15 13:05:00|7940.73|7940.73|7927.14|7927.14|7940.73|7940.73|7926.73|7926.73|0
1594818600000|2020-07-15 13:10:00|7929.77|7929.77|7937.69|7937.69|7938.09|7938.09|7929.77|7929.77|0
1594818900000|2020-07-15 13:15:00|7937.28|7937.28|7941.13|7941.13|7943.77|7943.77|7937.28|7937.28|0
1594819200000|2020-07-15 13:20:00|7935.85|7935.85|7939.92|7939.92|7946.4|7946.4|7935.85|7935.85|0
1594819500000|2020-07-15 13:25:00|7940.32|7940.32|7934.24|7934.24|7940.32|7940.32|7934.24|7934.24|0
1594819800000|2020-07-15 13:30:00|7936.88|7936.88|7945.38|7945.38|7949.85|7949.85|7936.88|7936.88|0
1594820100000|2020-07-15 13:35:00|7940.1|7940.1|7919|7919|7940.1|7940.1|7916.37|7916.37|0
1594820400000|2020-07-15 13:40:00|7921.64|7921.64|7919.09|7919.09|7924.77|7924.77|7916.86|7916.86|0
1594820700000|2020-07-15 13:45:00|7921.73|7921.73|7933.62|7933.62|7934.02|7934.02|7921.73|7921.73|0
1594821000000|2020-07-15 13:50:00|7936.26|7936.26|7921.46|7921.46|7936.26|7936.26|7914.35|7914.35|0
1594821300000|2020-07-15 13:55:00|7924.1|7924.1|7908.27|7908.27|7926.73|7926.73|7908.27|7908.27|0
1594821600000|2020-07-15 14:00:00|7910.91|7910.91|7910.1|7910.1|7918.82|7918.82|7910.1|7910.1|0
1594821900000|2020-07-15 14:05:00|7912.74|7912.74|7924.72|7924.72|7927.36|7927.36|7912.74|7912.74|0
1594822200000|2020-07-15 14:10:00|7922.08|7922.08|7932.23|7932.23|7932.23|7932.23|7913.77|7913.77|0
1594822500000|2020-07-15 14:15:00|7934.87|7934.87|7939.29|7939.29|7942.73|7942.73|7934.02|7934.02|0
1594822800000|2020-07-15 14:20:00|7941.93|7941.93|7950.24|7950.24|7952.88|7952.88|7941.93|7941.93|0
1594823100000|2020-07-15 14:25:00|7950.69|7950.69|7950.78|7950.78|7958.6|7958.6|7949.88|7949.88|0
1594823400000|2020-07-15 14:30:00|7953.42|7953.42|7948.54|7948.54|7953.42|7953.42|7947.65|7947.65|0
1594823700000|2020-07-15 14:35:00|7951.18|7951.18|7968.58|7968.58|7968.58|7968.58|7950.78|7950.78|0
1594824000000|2020-07-15 14:40:00|7971.21|7971.21|7978.81|7978.81|7984.09|7984.09|7971.21|7971.21|0
1594824300000|2020-07-15 14:45:00|7981.45|7981.45|7983.28|7983.28|7983.28|7983.28|7978.81|7978.81|0
1594824600000|2020-07-15 14:50:00|7980.64|7980.64|7973.54|7973.54|7983.28|7983.28|7970.9|7970.9|0
1594824900000|2020-07-15 14:55:00|7968.26|7968.26|7961.33|7961.33|7972.28|7972.28|7961.33|7961.33|0
1594825200000|2020-07-15 15:00:00|7963.97|7963.97|7968.84|7968.84|7968.84|7968.84|7960.93|7960.93|0
1594825500000|2020-07-15 15:05:00|7966.2|7966.2|7947.74|7947.74|7966.2|7966.2|7936.79|7936.79|0
1594825800000|2020-07-15 15:10:00|7947.34|7947.34|7949.08|7949.08|7956.06|7956.06|7946.45|7946.45|0
1594826100000|2020-07-15 15:15:00|7946.45|7946.45|7928.39|7928.39|7946.45|7946.45|7927.99|7927.99|0
1594826400000|2020-07-15 15:20:00|7927.99|7927.99|7910.1|7910.1|7929.77|7929.77|7907.47|7907.47|0
1594826700000|2020-07-15 15:25:00|7907.47|7907.47|7909.66|7909.66|7924.5|7924.5|7907.47|7907.47|0
1594883700000|2020-07-16 07:15:00|7950.92|7950.92|7975.99|7975.99|7978.63|7978.63|7948.28|7948.28|0
1594884000000|2020-07-16 07:20:00|7968.08|7968.08|7967.46|7967.46|7968.08|7968.08|7946.36|7946.36|0
1594884300000|2020-07-16 07:25:00|7964.82|7964.82|7970.09|7970.09|7978.01|7978.01|7964.82|7964.82|0
1594884600000|2020-07-16 07:30:00|7967.46|7967.46|7946.58|7946.58|7967.46|7967.46|7946.58|7946.58|0
1594884900000|2020-07-16 07:35:00|7949.22|7949.22|7957.13|7957.13|7965.04|7965.04|7949.22|7949.22|0
1594885200000|2020-07-16 07:40:00|7962.4|7962.4|7983.5|7983.5|7986.14|7986.14|7962.4|7962.4|0
1594885500000|2020-07-16 07:45:00|7980.86|7980.86|7995.04|7995.04|7995.04|7995.04|7978.23|7978.23|0
1594885800000|2020-07-16 07:50:00|7994.23|7994.23|7990.39|7990.39|7995.66|7995.66|7974.56|7974.56|0
1594886100000|2020-07-16 07:55:00|7995.66|7995.66|7982.47|7982.47|7995.66|7995.66|7982.47|7982.47|0
1594886400000|2020-07-16 08:00:00|7985.11|7985.11|7987.35|7987.35|7989.98|7989.98|7984.71|7984.71|0
1594886700000|2020-07-16 08:05:00|7992.62|7992.62|7987.35|7987.35|7992.62|7992.62|7976.8|7976.8|0
1594887000000|2020-07-16 08:10:00|7984.71|7984.71|7984.71|7984.71|7987.35|7987.35|7982.07|7982.07|0
1594887300000|2020-07-16 08:15:00|7982.07|7982.07|7964.45|7964.45|7987.35|7987.35|7964.45|7964.45|0
1594887600000|2020-07-16 08:20:00|7959.18|7959.18|7976.8|7976.8|7976.8|7976.8|7959.18|7959.18|0
1594887900000|2020-07-16 08:25:00|7984.71|7984.71|7984.71|7984.71|7984.71|7984.71|7982.07|7982.07|0
1594888200000|2020-07-16 08:30:00|7982.07|7982.07|7984.71|7984.71|7984.71|7984.71|7982.07|7982.07|0
1594888500000|2020-07-16 08:35:00|7987.35|7987.35|7984.71|7984.71|7987.35|7987.35|7984.71|7984.71|0
1594888800000|2020-07-16 08:40:00|7982.07|7982.07|7985.51|7985.51|7988.15|7988.15|7982.07|7982.07|0
1594889100000|2020-07-16 08:45:00|7988.15|7988.15|7988.15|7988.15|7993.43|7993.43|7985.51|7985.51|0
1594889400000|2020-07-16 08:50:00|7985.51|7985.51|7980.24|7980.24|7985.51|7985.51|7980.24|7980.24|0
1594889700000|2020-07-16 08:55:00|7977.6|7977.6|7980.24|7980.24|7985.51|7985.51|7977.6|7977.6|0
1594890000000|2020-07-16 09:00:00|7982.88|7982.88|7993.43|7993.43|7996.06|7996.06|7977.6|7977.6|0
1594890300000|2020-07-16 09:05:00|7988.15|7988.15|7990.79|7990.79|7993.43|7993.43|7988.15|7988.15|0
1594890600000|2020-07-16 09:10:00|7985.51|7985.51|7988.15|7988.15|7990.79|7990.79|7985.51|7985.51|0
1594890900000|2020-07-16 09:15:00|7985.51|7985.51|7996.06|7996.06|7996.06|7996.06|7985.51|7985.51|0
1594891200000|2020-07-16 09:20:00|7996.47|7996.47|7993.02|7993.02|7999.1|7999.1|7990.39|7990.39|0
1594891500000|2020-07-16 09:25:00|7987.75|7987.75|7997.49|7997.49|7997.49|7997.49|7986.94|7986.94|0
1594891800000|2020-07-16 09:30:00|7997.09|7997.09|8006.21|8006.21|8006.21|8006.21|7997.09|7997.09|0
1594892100000|2020-07-16 09:35:00|8003.57|8003.57|7998.3|7998.3|8003.57|8003.57|7998.3|7998.3|0
1594892400000|2020-07-16 09:40:00|8006.21|8006.21|7996.47|7996.47|8006.21|8006.21|7996.47|7996.47|0
1594892700000|2020-07-16 09:45:00|7999.1|7999.1|7999.1|7999.1|7999.1|7999.1|7999.1|7999.1|0
1594893000000|2020-07-16 09:50:00|8001.74|8001.74|8020.2|8020.2|8020.2|8020.2|8001.74|8001.74|0
1594893300000|2020-07-16 09:55:00|8022.84|8022.84|8020.2|8020.2|8022.84|8022.84|8017.56|8017.56|0
1594893600000|2020-07-16 10:00:00|8017.56|8017.56|8033.39|8033.39|8033.39|8033.39|8017.56|8017.56|0
1594893900000|2020-07-16 10:05:00|8036.03|8036.03|8035.76|8035.76|8041.3|8041.3|8035.76|8035.76|0
1594894200000|2020-07-16 10:10:00|8038.39|8038.39|8051.45|8051.45|8051.45|8051.45|8038.39|8038.39|0
1594894500000|2020-07-16 10:15:00|8048.81|8048.81|8035.62|8035.62|8048.81|8048.81|8035.62|8035.62|0
1594894800000|2020-07-16 10:20:00|8032.99|8032.99|8022.44|8022.44|8032.99|8032.99|8022.44|8022.44|0
1594895100000|2020-07-16 10:25:00|8017.16|8017.16|8011.89|8011.89|8017.16|8017.16|8011.89|8011.89|0
1594895400000|2020-07-16 10:30:00|8006.61|8006.61|8005.81|8005.81|8009.25|8009.25|8003.98|8003.98|0
1594895700000|2020-07-16 10:35:00|8003.17|8003.17|8023.24|8023.24|8023.24|8023.24|8000.53|8000.53|0
1594896000000|2020-07-16 10:40:00|8020.6|8020.6|8020.6|8020.6|8028.52|8028.52|8017.97|8017.97|0
1594896300000|2020-07-16 10:45:00|8015.33|8015.33|8008.85|8008.85|8015.33|8015.33|8008.85|8008.85|0
1594896600000|2020-07-16 10:50:00|8006.21|8006.21|7998.3|7998.3|8006.21|8006.21|7998.3|7998.3|0
1594896900000|2020-07-16 10:55:00|8000.94|8000.94|8008.85|8008.85|8008.85|8008.85|7998.3|7998.3|0
1594897200000|2020-07-16 11:00:00|8007.06|8007.06|8014.93|8014.93|8027.31|8027.31|8007.06|8007.06|0
1594897500000|2020-07-16 11:05:00|8017.56|8017.56|8013.5|8013.5|8018.77|8018.77|8013.5|8013.5|0
1594897800000|2020-07-16 11:10:00|8016.14|8016.14|8018.77|8018.77|8018.77|8018.77|8013.5|8013.5|0
1594898100000|2020-07-16 11:15:00|8019.18|8019.18|8019.18|8019.18|8027.09|8027.09|8019.18|8019.18|0
1594898400000|2020-07-16 11:20:00|8021.81|8021.81|8019.18|8019.18|8024.45|8024.45|8019.18|8019.18|0
1594898700000|2020-07-16 11:25:00|8016.54|8016.54|8013.9|8013.9|8016.54|8016.54|8011.26|8011.26|0
1594899000000|2020-07-16 11:30:00|8016.54|8016.54|8013.9|8013.9|8016.54|8016.54|8013.9|8013.9|0
1594899300000|2020-07-16 11:35:00|8016.54|8016.54|8016.54|8016.54|8016.54|8016.54|8016.54|8016.54|0
1594899600000|2020-07-16 11:40:00|8019.18|8019.18|8011.89|8011.89|8019.18|8019.18|8011.89|8011.89|0
1594899900000|2020-07-16 11:45:00|8014.52|8014.52|8018.77|8018.77|8018.77|8018.77|8010.86|8010.86|0
1594900200000|2020-07-16 11:50:00|8021.41|8021.41|8024.05|8024.05|8034.6|8034.6|8021.41|8021.41|0
1594900500000|2020-07-16 11:55:00|8022.84|8022.84|8057.12|8057.12|8059.76|8059.76|8022.84|8022.84|0
1594900800000|2020-07-16 12:00:00|8051.85|8051.85|8025.48|8025.48|8054.49|8054.49|8025.48|8025.48|0
1594901100000|2020-07-16 12:05:00|8028.11|8028.11|8025.48|8025.48|8028.11|8028.11|8020.2|8020.2|0
1594901400000|2020-07-16 12:10:00|8022.84|8022.84|8028.11|8028.11|8028.11|8028.11|8022.84|8022.84|0
1594901700000|2020-07-16 12:15:00|8030.75|8030.75|8033.39|8033.39|8033.39|8033.39|8030.75|8030.75|0
1594902000000|2020-07-16 12:20:00|8030.75|8030.75|8026.28|8026.28|8031.56|8031.56|8026.28|8026.28|0
1594902300000|2020-07-16 12:25:00|8021.01|8021.01|8018.37|8018.37|8021.01|8021.01|8015.73|8015.73|0
1594902600000|2020-07-16 12:30:00|8021.01|8021.01|8018.77|8018.77|8024.05|8024.05|8010.86|8010.86|0
1594902900000|2020-07-16 12:35:00|8016.14|8016.14|8016.14|8016.14|8018.77|8018.77|8010.86|8010.86|0
1594903200000|2020-07-16 12:40:00|8013.5|8013.5|8017.34|8017.34|8019.18|8019.18|8013.5|8013.5|0
1594903500000|2020-07-16 12:45:00|8014.71|8014.71|8015.73|8015.73|8018.37|8018.37|8007.82|8007.82|0
1594903800000|2020-07-16 12:50:00|8018.37|8018.37|8018.37|8018.37|8018.37|8018.37|8018.37|8018.37|0
1594904100000|2020-07-16 12:55:00|8023.64|8023.64|8026.28|8026.28|8026.28|8026.28|8023.64|8023.64|0
1594904400000|2020-07-16 13:00:00|8028.92|8028.92|8038.44|8038.44|8043.72|8043.72|8028.92|8028.92|0
1594904700000|2020-07-16 13:05:00|8043.72|8043.72|8035.8|8035.8|8043.72|8043.72|8033.17|8033.17|0
1594905000000|2020-07-16 13:10:00|8038.44|8038.44|8035.8|8035.8|8041.08|8041.08|8027.89|8027.89|0
1594905300000|2020-07-16 13:15:00|8033.17|8033.17|8046.35|8046.35|8051.63|8051.63|8033.17|8033.17|0
1594905600000|2020-07-16 13:20:00|8045.95|8045.95|8042.91|8042.91|8046.35|8046.35|8040.27|8040.27|0
1594905900000|2020-07-16 13:25:00|8037.64|8037.64|8037.64|8037.64|8040.27|8040.27|8035|8035|0
1594906200000|2020-07-16 13:30:00|8035|8035|8040.27|8040.27|8040.27|8040.27|8032.36|8032.36|0
1594906500000|2020-07-16 13:35:00|8042.91|8042.91|8048.32|8048.32|8048.32|8048.32|8040.27|8040.27|0
1594906800000|2020-07-16 13:40:00|8050.95|8050.95|8066.78|8066.78|8069.42|8069.42|8050.95|8050.95|0
1594907100000|2020-07-16 13:45:00|8064.14|8064.14|8058.87|8058.87|8064.14|8064.14|8058.87|8058.87|0
1594907400000|2020-07-16 13:50:00|8059.67|8059.67|8060.88|8060.88|8062.31|8062.31|8059.67|8059.67|0
1594907700000|2020-07-16 13:55:00|8058.24|8058.24|8059.67|8059.67|8063.52|8063.52|8050.33|8050.33|0
1594908000000|2020-07-16 14:00:00|8051.76|8051.76|8054.84|8054.84|8054.84|8054.84|8041.21|8041.21|0
1594908300000|2020-07-16 14:05:00|8055.74|8055.74|8058.82|8058.82|8058.82|8058.82|8047.83|8047.83|0
1594908600000|2020-07-16 14:10:00|8061.46|8061.46|8049.53|8049.53|8061.46|8061.46|8049.53|8049.53|0
1594908900000|2020-07-16 14:15:00|8046.89|8046.89|8053.59|8053.59|8060.07|8060.07|8046.89|8046.89|0
1594909200000|2020-07-16 14:20:00|8050.95|8050.95|8052.16|8052.16|8057.44|8057.44|8048.32|8048.32|0
1594909500000|2020-07-16 14:25:00|8049.53|8049.53|8054.4|8054.4|8054.4|8054.4|8043.85|8043.85|0
1594909800000|2020-07-16 14:30:00|8057.03|8057.03|8062.71|8062.71|8062.71|8062.71|8057.03|8057.03|0
1594910100000|2020-07-16 14:35:00|8063.52|8063.52|8066.15|8066.15|8066.15|8066.15|8059.67|8059.67|0
1594910400000|2020-07-16 14:40:00|8068.79|8068.79|8063.74|8063.74|8071.43|8071.43|8063.74|8063.74|0
1594910700000|2020-07-16 14:45:00|8061.1|8061.1|8063.29|8063.29|8068.57|8068.57|8055.83|8055.83|0
1594911000000|2020-07-16 14:50:00|8065.93|8065.93|8069.01|8069.01|8069.01|8069.01|8063.74|8063.74|0
1594911300000|2020-07-16 14:55:00|8071.65|8071.65|8066.37|8066.37|8071.65|8071.65|8066.37|8066.37|0
1594911600000|2020-07-16 15:00:00|8063.74|8063.74|8065.75|8065.75|8065.75|8065.75|8061.1|8061.1|0
1594911900000|2020-07-16 15:05:00|8066.15|8066.15|8063.11|8063.11|8066.15|8066.15|8052.56|8052.56|0
1594912200000|2020-07-16 15:10:00|8060.48|8060.48|8065.75|8065.75|8065.75|8065.75|8057.84|8057.84|0
1594912500000|2020-07-16 15:15:00|8066.15|8066.15|8062.31|8062.31|8066.15|8066.15|8055.6|8055.6|0
1594912800000|2020-07-16 15:20:00|8059.67|8059.67|8061.82|8061.82|8064.45|8064.45|8056.54|8056.54|0
1594913100000|2020-07-16 15:25:00|8059.18|8059.18|8061.82|8061.82|8070.94|8070.94|8053.91|8053.91|0
1594970100000|2020-07-17 07:15:00|8126.32|8126.32|8140.13|8140.13|8142.77|8142.77|8126.32|8126.32|0
1594970400000|2020-07-17 07:20:00|8137.5|8137.5|8114.65|8114.65|8137.5|8137.5|8104.1|8104.1|0
1594970700000|2020-07-17 07:25:00|8114.21|8114.21|8114.88|8114.88|8120.15|8120.15|8109.6|8109.6|0
1594971000000|2020-07-17 07:30:00|8130.7|8130.7|8129.71|8129.71|8133.34|8133.34|8119.16|8119.16|0
1594971300000|2020-07-17 07:35:00|8132.35|8132.35|8149.79|8149.79|8157.7|8157.7|8132.35|8132.35|0
1594971600000|2020-07-17 07:40:00|8147.15|8147.15|8158.99|8158.99|8158.99|8158.99|8137.09|8137.09|0
1594971900000|2020-07-17 07:45:00|8153.72|8153.72|8164.49|8164.49|8166.9|8166.9|8153.72|8153.72|0
1594972200000|2020-07-17 07:50:00|8159.21|8159.21|8170.39|8170.39|8174.63|8174.63|8156.17|8156.17|0
1594972500000|2020-07-17 07:55:00|8173.02|8173.02|8174.5|8174.5|8186.79|8186.79|8173.02|8173.02|0
1594972800000|2020-07-17 08:00:00|8169.23|8169.23|8163.06|8163.06|8169.23|8169.23|8158.68|8158.68|0
1594973100000|2020-07-17 08:05:00|8160.42|8160.42|8177.27|8177.27|8177.27|8177.27|8157.78|8157.78|0
1594973400000|2020-07-17 08:10:00|8172|8172|8165.92|8165.92|8177.27|8177.27|8165.92|8165.92|0
1594973700000|2020-07-17 08:15:00|8163.28|8163.28|8163.28|8163.28|8165.92|8165.92|8160.64|8160.64|0
1594974000000|2020-07-17 08:20:00|8160.64|8160.64|8177.36|8177.36|8177.36|8177.36|8160.64|8160.64|0
1594974300000|2020-07-17 08:25:00|8178.16|8178.16|8193.36|8193.36|8196|8196|8178.16|8178.16|0
1594974600000|2020-07-17 08:30:00|8185.45|8185.45|8188.09|8188.09|8190.73|8190.73|8182.82|8182.82|0
1594974900000|2020-07-17 08:35:00|8185.45|8185.45|8193.91|8193.91|8193.91|8193.91|8184.65|8184.65|0
1594975200000|2020-07-17 08:40:00|8188.63|8188.63|8191.27|8191.27|8196.54|8196.54|8185.99|8185.99|0
1594975500000|2020-07-17 08:45:00|8193.91|8193.91|8191.27|8191.27|8193.91|8193.91|8188.63|8188.63|0
1594975800000|2020-07-17 08:50:00|8188.63|8188.63|8192.7|8192.7|8193.91|8193.91|8188.63|8188.63|0
1594976100000|2020-07-17 08:55:00|8195.33|8195.33|8204.68|8204.68|8205.08|8205.08|8194.53|8194.53|0
1594976400000|2020-07-17 09:00:00|8204.27|8204.27|8212.99|8212.99|8212.99|8212.99|8202.44|8202.44|0
1594976700000|2020-07-17 09:05:00|8215.63|8215.63|8213.39|8213.39|8234.89|8234.89|8202.84|8202.84|0
1594977000000|2020-07-17 09:10:00|8216.21|8216.21|8217.02|8217.02|8217.02|8217.02|8216.21|8216.21|0
1594977300000|2020-07-17 09:15:00|8251.3|8251.3|8230.2|8230.2|8251.3|8251.3|8222.29|8222.29|0
1594977600000|2020-07-17 09:20:00|8232.84|8232.84|8231.41|8231.41|8236.69|8236.69|8229|8229|0
1594977900000|2020-07-17 09:25:00|8234.05|8234.05|8245.63|8245.63|8248.26|8248.26|8226.36|8226.36|0
1594978200000|2020-07-17 09:30:00|8246.03|8246.03|8243.79|8243.79|8246.43|8246.43|8238.52|8238.52|0
1594978500000|2020-07-17 09:35:00|8246.43|8246.43|8256.98|8256.98|8256.98|8256.98|8243.79|8243.79|0
1594978800000|2020-07-17 09:40:00|8254.34|8254.34|8251.71|8251.71|8254.34|8254.34|8243.79|8243.79|0
1594979100000|2020-07-17 09:45:00|8254.34|8254.34|8261.85|8261.85|8264.49|8264.49|8237.71|8237.71|0
1594979400000|2020-07-17 09:50:00|8259.21|8259.21|8267.93|8267.93|8269.76|8269.76|8253.94|8253.94|0
1594979700000|2020-07-17 09:55:00|8262.66|8262.66|8254.75|8254.75|8262.66|8262.66|8254.75|8254.75|0
1594980000000|2020-07-17 10:00:00|8252.11|8252.11|8243.39|8243.39|8252.11|8252.11|8243.39|8243.39|0
1594980300000|2020-07-17 10:05:00|8246.03|8246.03|8241.16|8241.16|8246.03|8246.03|8238.12|8238.12|0
1594980600000|2020-07-17 10:10:00|8243.79|8243.79|8251.71|8251.71|8267.53|8267.53|8243.79|8243.79|0
1594980900000|2020-07-17 10:15:00|8249.07|8249.07|8248.67|8248.67|8249.07|8249.07|8243.39|8243.39|0
1594981200000|2020-07-17 10:20:00|8251.3|8251.3|8248.26|8248.26|8253.94|8253.94|8248.26|8248.26|0
1594981500000|2020-07-17 10:25:00|8245.63|8245.63|8250.9|8250.9|8250.9|8250.9|8245.63|8245.63|0
1594981800000|2020-07-17 10:30:00|8253.54|8253.54|8244.42|8244.42|8253.54|8253.54|8244.42|8244.42|0
1594982100000|2020-07-17 10:35:00|8241.78|8241.78|8244.42|8244.42|8244.42|8244.42|8241.78|8241.78|0
1594982400000|2020-07-17 10:40:00|8246.03|8246.03|8249.07|8249.07|8250.28|8250.28|8246.03|8246.03|0
1594982700000|2020-07-17 10:45:00|8246.43|8246.43|8246.88|8246.88|8247.37|8247.37|8242.9|8242.9|0
1594983000000|2020-07-17 10:50:00|8249.51|8249.51|8241.6|8241.6|8249.51|8249.51|8241.6|8241.6|0
1594983300000|2020-07-17 10:55:00|8244.24|8244.24|8246.88|8246.88|8254.79|8254.79|8244.24|8244.24|0
1594983600000|2020-07-17 11:00:00|8245.98|8245.98|8252.29|8252.29|8257.56|8257.56|8236.46|8236.46|0
1594983900000|2020-07-17 11:05:00|8249.65|8249.65|8260.38|8260.38|8260.38|8260.38|8244.37|8244.37|0
1594984200000|2020-07-17 11:10:00|8259.17|8259.17|8247.82|8247.82|8259.17|8259.17|8247.82|8247.82|0
1594984500000|2020-07-17 11:15:00|8245.18|8245.18|8242.54|8242.54|8245.18|8245.18|8234.63|8234.63|0
1594984800000|2020-07-17 11:20:00|8237.27|8237.27|8227.79|8227.79|8237.71|8237.71|8227.79|8227.79|0
1594985100000|2020-07-17 11:25:00|8233.06|8233.06|8237.53|8237.53|8238.34|8238.34|8230.42|8230.42|0
1594985400000|2020-07-17 11:30:00|8239.95|8239.95|8232.04|8232.04|8242.59|8242.59|8226.76|8226.76|0
1594985700000|2020-07-17 11:35:00|8229.4|8229.4|8225.15|8225.15|8229.4|8229.4|8225.15|8225.15|0
1594986000000|2020-07-17 11:40:00|8223.94|8223.94|8220.9|8220.9|8223.94|8223.94|8220.9|8220.9|0
1594986300000|2020-07-17 11:45:00|8221.3|8221.3|8221.71|8221.71|8221.71|8221.71|8220.5|8220.5|0
1594986600000|2020-07-17 11:50:00|8219.07|8219.07|8228.81|8228.81|8228.81|8228.81|8218.26|8218.26|0
1594986900000|2020-07-17 11:55:00|8229.62|8229.62|8227.61|8227.61|8229.62|8229.62|8223.94|8223.94|0
1594987200000|2020-07-17 12:00:00|8230.24|8230.24|8236.41|8236.41|8236.41|8236.41|8230.24|8230.24|0
1594987500000|2020-07-17 12:05:00|8237.62|8237.62|8245.53|8245.53|8245.53|8245.53|8237.62|8237.62|0
1594987800000|2020-07-17 12:10:00|8250.81|8250.81|8259.93|8259.93|8259.93|8259.93|8250.81|8250.81|0
1594988100000|2020-07-17 12:15:00|8257.29|8257.29|8251.21|8251.21|8257.29|8257.29|8248.57|8248.57|0
1594988400000|2020-07-17 12:20:00|8253.85|8253.85|8254.25|8254.25|8256.89|8256.89|8253.85|8253.85|0
1594988700000|2020-07-17 12:25:00|8251.61|8251.61|8252.82|8252.82|8252.82|8252.82|8251.21|8251.21|0
1594989000000|2020-07-17 12:30:00|8255.46|8255.46|8264.26|8264.26|8266.9|8266.9|8253.71|8253.71|0
1594989300000|2020-07-17 12:35:00|8264.66|8264.66|8268.11|8268.11|8272.58|8272.58|8259.39|8259.39|0
1594989600000|2020-07-17 12:40:00|8270.74|8270.74|8263.05|8263.05|8270.74|8270.74|8263.05|8263.05|0
1594989900000|2020-07-17 12:45:00|8265.69|8265.69|8255.14|8255.14|8265.69|8265.69|8254.74|8254.74|0
1594990200000|2020-07-17 12:50:00|8254.34|8254.34|8263.05|8263.05|8263.05|8263.05|8254.34|8254.34|0
1594990500000|2020-07-17 12:55:00|8265.69|8265.69|8274.01|8274.01|8274.41|8274.41|8263.05|8263.05|0
1594990800000|2020-07-17 13:00:00|8276.64|8276.64|8264.26|8264.26|8276.64|8276.64|8264.26|8264.26|0
1594991100000|2020-07-17 13:05:00|8261.62|8261.62|8253.71|8253.71|8264.66|8264.66|8253.71|8253.71|0
1594991400000|2020-07-17 13:10:00|8251.08|8251.08|8249.65|8249.65|8251.08|8251.08|8248.44|8248.44|0
1594991700000|2020-07-17 13:15:00|8252.28|8252.28|8236.46|8236.46|8254.92|8254.92|8233.82|8233.82|0
1594992000000|2020-07-17 13:20:00|8236.86|8236.86|8242.32|8242.32|8245.18|8245.18|8236.86|8236.86|0
1594992300000|2020-07-17 13:25:00|8239.68|8239.68|8248|8248|8255.91|8255.91|8239.68|8239.68|0
1594992600000|2020-07-17 13:30:00|8250.63|8250.63|8239.28|8239.28|8255.91|8255.91|8239.28|8239.28|0
1594992900000|2020-07-17 13:35:00|8241.92|8241.92|8229.35|8229.35|8241.92|8241.92|8229.35|8229.35|0
1594993200000|2020-07-17 13:40:00|8226.72|8226.72|8229.35|8229.35|8229.35|8229.35|8218.8|8218.8|0
1594993500000|2020-07-17 13:45:00|8231.99|8231.99|8227.52|8227.52|8235.43|8235.43|8224.08|8224.08|0
1594993800000|2020-07-17 13:50:00|8230.16|8230.16|8240.71|8240.71|8245.98|8245.98|8230.16|8230.16|0
1594994100000|2020-07-17 13:55:00|8238.07|8238.07|8223.1|8223.1|8238.07|8238.07|8223.1|8223.1|0
1594994400000|2020-07-17 14:00:00|8228.37|8228.37|8237.98|8237.98|8243.26|8243.26|8228.37|8228.37|0
1594994700000|2020-07-17 14:05:00|8235.35|8235.35|8236.15|8236.15|8243.26|8243.26|8235.35|8235.35|0
1594995000000|2020-07-17 14:10:00|8241.43|8241.43|8240.62|8240.62|8243.66|8243.66|8234.54|8234.54|0
1594995300000|2020-07-17 14:15:00|8240.22|8240.22|8236.77|8236.77|8248.13|8248.13|8236.77|8236.77|0
1594995600000|2020-07-17 14:20:00|8244.69|8244.69|8243.35|8243.35|8250.36|8250.36|8243.35|8243.35|0
1594995900000|2020-07-17 14:25:00|8240.71|8240.71|8240.35|8240.35|8243.79|8243.79|8240.35|8240.35|0
1594996200000|2020-07-17 14:30:00|8237.71|8237.71|8239.32|8239.32|8240.35|8240.35|8235.07|8235.07|0
1594996500000|2020-07-17 14:35:00|8241.96|8241.96|8259.62|8259.62|8259.62|8259.62|8241.96|8241.96|0
1594996800000|2020-07-17 14:40:00|8260.02|8260.02|8258.81|8258.81|8262.66|8262.66|8258.81|8258.81|0
1594997100000|2020-07-17 14:45:00|8261.45|8261.45|8250.5|8250.5|8261.45|8261.45|8250.5|8250.5|0
1594997400000|2020-07-17 14:50:00|8251.3|8251.3|8255.77|8255.77|8256.58|8256.58|8248.66|8248.66|0
1594997700000|2020-07-17 14:55:00|8258.41|8258.41|8262.25|8262.25|8263.06|8263.06|8258.41|8258.41|0
1594998000000|2020-07-17 15:00:00|8263.46|8263.46|8259.44|8259.44|8271.37|8271.37|8259.44|8259.44|0
1594998300000|2020-07-17 15:05:00|8259.84|8259.84|8271.37|8271.37|8273.61|8273.61|8259.84|8259.84|0
1594998600000|2020-07-17 15:10:00|8274.01|8274.01|8286.39|8286.39|8289.03|8289.03|8274.01|8274.01|0
1594998900000|2020-07-17 15:15:00|8289.03|8289.03|8266.95|8266.95|8289.83|8289.83|8261.67|8261.67|0
1594999200000|2020-07-17 15:20:00|8264.31|8264.31|8258.55|8258.55|8265.52|8265.52|8254.57|8254.57|0
1594999500000|2020-07-17 15:25:00|8261.18|8261.18|8261.94|8261.94|8265.43|8265.43|8253.18|8253.18|0
1595229300000|2020-07-20 07:15:00|8209.91|8209.91|8208.62|8208.62|8224.44|8224.44|8200.7|8200.7|0
1595229600000|2020-07-20 07:20:00|8203.34|8203.34|8186.54|8186.54|8203.34|8203.34|8183.09|8183.09|0
1595229900000|2020-07-20 07:25:00|8182.96|8182.96|8190.83|8190.83|8193.51|8193.51|8180.29|8180.29|0
1595230200000|2020-07-20 07:30:00|8188.2|8188.2|8169.74|8169.74|8196.11|8196.11|8169.74|8169.74|0
1595230500000|2020-07-20 07:35:00|8175.01|8175.01|8176.35|8176.35|8180.29|8180.29|8172.37|8172.37|0
1595230800000|2020-07-20 07:40:00|8173.71|8173.71|8183.86|8183.86|8183.86|8183.86|8171.08|8171.08|0
1595231100000|2020-07-20 07:45:00|8175.95|8175.95|8170.67|8170.67|8175.95|8175.95|8170.67|8170.67|0
1595231400000|2020-07-20 07:50:00|8168.04|8168.04|8175.95|8175.95|8175.95|8175.95|8160.12|8160.12|0
1595231700000|2020-07-20 07:55:00|8181.22|8181.22|8182.65|8182.65|8186.5|8186.5|8181.22|8181.22|0
1595232000000|2020-07-20 08:00:00|8177.38|8177.38|8165.35|8165.35|8178.54|8178.54|8165.35|8165.35|0
1595232300000|2020-07-20 08:05:00|8157.44|8157.44|8148.5|8148.5|8157.44|8157.44|8148.5|8148.5|0
1595232600000|2020-07-20 08:10:00|8151.14|8151.14|8151.14|8151.14|8156.42|8156.42|8148.5|8148.5|0
1595232900000|2020-07-20 08:15:00|8153.78|8153.78|8160.8|8160.8|8163.43|8163.43|8153.78|8153.78|0
1595233200000|2020-07-20 08:20:00|8152.89|8152.89|8137.06|8137.06|8152.89|8152.89|8137.06|8137.06|0
1595233500000|2020-07-20 08:25:00|8134.65|8134.65|8141.8|8141.8|8142.6|8142.6|8134.24|8134.24|0
1595233800000|2020-07-20 08:30:00|8142.6|8142.6|8152.12|8152.12|8154.76|8154.76|8139.96|8139.96|0
1595234100000|2020-07-20 08:35:00|8157.4|8157.4|8175.86|8175.86|8178.5|8178.5|8157.4|8157.4|0
1595234400000|2020-07-20 08:40:00|8173.22|8173.22|8179.08|8179.08|8184.76|8184.76|8167.95|8167.95|0
1595234700000|2020-07-20 08:45:00|8178.64|8178.64|8178.64|8178.64|8186.55|8186.55|8178.64|8178.64|0
1595235000000|2020-07-20 08:50:00|8173.36|8173.36|8178.64|8178.64|8178.64|8178.64|8173.36|8173.36|0
1595235300000|2020-07-20 08:55:00|8176|8176|8172.47|8172.47|8176|8176|8172.47|8172.47|0
1595235600000|2020-07-20 09:00:00|8175.1|8175.1|8170.28|8170.28|8178.19|8178.19|8169.83|8169.83|0
1595235900000|2020-07-20 09:05:00|8167.64|8167.64|8174.3|8174.3|8174.3|8174.3|8165|8165|0
1595236200000|2020-07-20 09:10:00|8176.09|8176.09|8179.13|8179.13|8179.13|8179.13|8171.22|8171.22|0
1595236500000|2020-07-20 09:15:00|8176.49|8176.49|8158.03|8158.03|8176.49|8176.49|8158.03|8158.03|0
1595236800000|2020-07-20 09:20:00|8160.67|8160.67|8166.35|8166.35|8171.22|8171.22|8160.67|8160.67|0
1595237100000|2020-07-20 09:25:00|8163.71|8163.71|8164.74|8164.74|8165.94|8165.94|8158.03|8158.03|0
1595237400000|2020-07-20 09:30:00|8165.18|8165.18|8164.24|8164.24|8166.88|8166.88|8160.71|8160.71|0
1595237700000|2020-07-20 09:35:00|8166.88|8166.88|8165.45|8165.45|8169.52|8169.52|8164.24|8164.24|0
1595238000000|2020-07-20 09:40:00|8168.09|8168.09|8157.05|8157.05|8173.36|8173.36|8157.05|8157.05|0
1595238300000|2020-07-20 09:45:00|8154.41|8154.41|8158.3|8158.3|8160.94|8160.94|8149.14|8149.14|0
1595238600000|2020-07-20 09:50:00|8166.21|8166.21|8166.43|8166.43|8166.43|8166.43|8158.52|8158.52|0
1595238900000|2020-07-20 09:55:00|8163.8|8163.8|8155.08|8155.08|8163.8|8163.8|8155.08|8155.08|0
1595239200000|2020-07-20 10:00:00|8152.44|8152.44|8149.4|8149.4|8152.44|8152.44|8149.4|8149.4|0
1595239500000|2020-07-20 10:05:00|8154.68|8154.68|8154.68|8154.68|8162.59|8162.59|8154.68|8154.68|0
1595239800000|2020-07-20 10:10:00|8152.04|8152.04|8152.44|8152.44|8154.68|8154.68|8149.4|8149.4|0
1595240100000|2020-07-20 10:15:00|8149.8|8149.8|8121.02|8121.02|8149.8|8149.8|8118.38|8118.38|0
1595240400000|2020-07-20 10:20:00|8118.38|8118.38|8115.74|8115.74|8126.29|8126.29|8115.74|8115.74|0
1595240700000|2020-07-20 10:25:00|8121.02|8121.02|8128.93|8128.93|8134.2|8134.2|8121.02|8121.02|0
1595241000000|2020-07-20 10:30:00|8127.72|8127.72|8132.99|8132.99|8132.99|8132.99|8125.08|8125.08|0
1595241300000|2020-07-20 10:35:00|8135.63|8135.63|8139.07|8139.07|8139.07|8139.07|8135.63|8135.63|0
1595241600000|2020-07-20 10:40:00|8136.44|8136.44|8140.68|8140.68|8140.68|8140.68|8136.44|8136.44|0
1595241900000|2020-07-20 10:45:00|8148.6|8148.6|8145.96|8145.96|8148.6|8148.6|8143.32|8143.32|0
1595242200000|2020-07-20 10:50:00|8143.32|8143.32|8143.32|8143.32|8143.32|8143.32|8143.32|8143.32|0
1595242500000|2020-07-20 10:55:00|8140.68|8140.68|8159.15|8159.15|8159.15|8159.15|8140.68|8140.68|0
1595242800000|2020-07-20 11:00:00|8167.06|8167.06|8174.35|8174.35|8174.35|8174.35|8167.06|8167.06|0
1595243100000|2020-07-20 11:05:00|8176.98|8176.98|8176.98|8176.98|8176.98|8176.98|8174.35|8174.35|0
1595243400000|2020-07-20 11:10:00|8179.62|8179.62|8182.26|8182.26|8184.9|8184.9|8179.62|8179.62|0
1595243700000|2020-07-20 11:15:00|8184.9|8184.9|8196.43|8196.43|8196.43|8196.43|8184.9|8184.9|0
1595244000000|2020-07-20 11:20:00|8193.79|8193.79|8207.38|8207.38|8207.38|8207.38|8189.14|8189.14|0
1595244300000|2020-07-20 11:25:00|8204.75|8204.75|8199.47|8199.47|8204.75|8204.75|8199.47|8199.47|0
1595244600000|2020-07-20 11:30:00|8202.11|8202.11|8204.3|8204.3|8204.3|8204.3|8201.66|8201.66|0
1595244900000|2020-07-20 11:35:00|8206.94|8206.94|8209.57|8209.57|8217.49|8217.49|8206.94|8206.94|0
1595245200000|2020-07-20 11:40:00|8207.96|8207.96|8205.33|8205.33|8207.96|8207.96|8202.69|8202.69|0
1595245500000|2020-07-20 11:45:00|8207.96|8207.96|8210.6|8210.6|8210.6|8210.6|8205.33|8205.33|0
1595245800000|2020-07-20 11:50:00|8211|8211|8218.92|8218.92|8221.55|8221.55|8211|8211|0
1595246100000|2020-07-20 11:55:00|8216.28|8216.28|8208.37|8208.37|8216.28|8216.28|8208.37|8208.37|0
1595246400000|2020-07-20 12:00:00|8207.96|8207.96|8199.65|8199.65|8207.96|8207.96|8199.65|8199.65|0
1595246700000|2020-07-20 12:05:00|8202.29|8202.29|8191.74|8191.74|8202.29|8202.29|8191.74|8191.74|0
1595247000000|2020-07-20 12:10:00|8194.37|8194.37|8183.83|8183.83|8194.37|8194.37|8183.83|8183.83|0
1595247300000|2020-07-20 12:15:00|8181.19|8181.19|8181.59|8181.59|8189.91|8189.91|8181.19|8181.19|0
1595247600000|2020-07-20 12:20:00|8181.99|8181.99|8193.35|8193.35|8198.62|8198.62|8181.99|8181.99|0
1595248200000|2020-07-20 12:30:00|8194.15|8194.15|8188.88|8188.88|8194.15|8194.15|8188.88|8188.88|0
1595248500000|2020-07-20 12:35:00|8186.24|8186.24|8199.87|8199.87|8203.72|8203.72|8185.84|8185.84|0
1595248800000|2020-07-20 12:40:00|8202.51|8202.51|8194.6|8194.6|8205.15|8205.15|8194.6|8194.6|0
1595249100000|2020-07-20 12:45:00|8191.96|8191.96|8191.96|8191.96|8194.6|8194.6|8189.33|8189.33|0
1595249400000|2020-07-20 12:50:00|8194.6|8194.6|8200.68|8200.68|8200.68|8200.68|8194.6|8194.6|0
1595249700000|2020-07-20 12:55:00|8198.04|8198.04|8196.83|8196.83|8199.47|8199.47|8196.43|8196.43|0
1595250000000|2020-07-20 13:00:00|8194.2|8194.2|8186.29|8186.29|8194.2|8194.2|8183.65|8183.65|0
1595250300000|2020-07-20 13:05:00|8185.88|8185.88|8185.48|8185.48|8185.88|8185.88|8185.48|8185.48|0
1595250600000|2020-07-20 13:10:00|8182.84|8182.84|8188.12|8188.12|8188.12|8188.12|8180.21|8180.21|0
1595250900000|2020-07-20 13:15:00|8185.48|8185.48|8190.35|8190.35|8190.35|8190.35|8185.08|8185.08|0
1595251200000|2020-07-20 13:20:00|8191.16|8191.16|8194.2|8194.2|8196.83|8196.83|8191.16|8191.16|0
1595251500000|2020-07-20 13:25:00|8196.83|8196.83|8199.47|8199.47|8202.11|8202.11|8196.83|8196.83|0
1595251800000|2020-07-20 13:30:00|8199.07|8199.07|8222.18|8222.18|8223.61|8223.61|8196.43|8196.43|0
1595252100000|2020-07-20 13:35:00|8224.82|8224.82|8219.95|8219.95|8225.62|8225.62|8205.95|8205.95|0
1595252400000|2020-07-20 13:40:00|8217.31|8217.31|8208.19|8208.19|8217.31|8217.31|8204.12|8204.12|0
1595252700000|2020-07-20 13:45:00|8205.55|8205.55|8232.11|8232.11|8238.59|8238.59|8205.55|8205.55|0
1595253000000|2020-07-20 13:50:00|8229.47|8229.47|8218.52|8218.52|8238.19|8238.19|8218.52|8218.52|0
1595253300000|2020-07-20 13:55:00|8217.71|8217.71|8216.91|8216.91|8217.71|8217.71|8208.99|8208.99|0
1595253600000|2020-07-20 14:00:00|8214.27|8214.27|8208.99|8208.99|8214.27|8214.27|8200.28|8200.28|0
1595253900000|2020-07-20 14:05:00|8216.91|8216.91|8219.95|8219.95|8219.95|8219.95|8216.91|8216.91|0
1595254200000|2020-07-20 14:10:00|8217.31|8217.31|8225.22|8225.22|8225.22|8225.22|8217.31|8217.31|0
1595254500000|2020-07-20 14:15:00|8222.58|8222.58|8236.98|8236.98|8236.98|8236.98|8222.58|8222.58|0
1595254800000|2020-07-20 14:20:00|8242.25|8242.25|8240.02|8240.02|8242.25|8242.25|8237.38|8237.38|0
1595255100000|2020-07-20 14:25:00|8237.38|8237.38|8215.48|8215.48|8237.38|8237.38|8215.48|8215.48|0
1595255400000|2020-07-20 14:30:00|8212.84|8212.84|8214.58|8214.58|8215.48|8215.48|8212.84|8212.84|0
1595255700000|2020-07-20 14:35:00|8217.22|8217.22|8227.77|8227.77|8230.41|8230.41|8217.22|8217.22|0
1595256000000|2020-07-20 14:40:00|8225.13|8225.13|8219.86|8219.86|8227.77|8227.77|8217.22|8217.22|0
1595256300000|2020-07-20 14:45:00|8217.22|8217.22|8211.14|8211.14|8217.22|8217.22|8211.14|8211.14|0
1595256600000|2020-07-20 14:50:00|8208.5|8208.5|8208.5|8208.5|8211.14|8211.14|8205.87|8205.87|0
1595256900000|2020-07-20 14:55:00|8211.14|8211.14|8203.23|8203.23|8216.42|8216.42|8203.23|8203.23|0
1595257200000|2020-07-20 15:00:00|8205.87|8205.87|8215.12|8215.12|8215.12|8215.12|8203.23|8203.23|0
1595257500000|2020-07-20 15:05:00|8217.76|8217.76|8206.8|8206.8|8217.76|8217.76|8206.8|8206.8|0
1595257800000|2020-07-20 15:10:00|8209.44|8209.44|8198.89|8198.89|8209.44|8209.44|8193.62|8193.62|0
1595258100000|2020-07-20 15:15:00|8198.49|8198.49|8210.11|8210.11|8213.91|8213.91|8198.09|8198.09|0
1595258400000|2020-07-20 15:20:00|8212.75|8212.75|8195.76|8195.76|8217.66|8217.66|8195.76|8195.76|0
1595258700000|2020-07-20 15:25:00|8201.03|8201.03|8202.24|8202.24|8215.17|8215.17|8196.56|8196.56|0
1595315700000|2020-07-21 07:15:00|8225.76|8225.76|8203.77|8203.77|8232.33|8232.33|8195.85|8195.85|0
1595316000000|2020-07-21 07:20:00|8206.4|8206.4|8181.29|8181.29|8206.4|8206.4|8178.65|8178.65|0
1595316300000|2020-07-21 07:25:00|8183.3|8183.3|8183.3|8183.3|8199.12|8199.12|8183.3|8183.3|0
1595316600000|2020-07-21 07:30:00|8185.94|8185.94|8178.02|8178.02|8185.94|8185.94|8175.39|8175.39|0
1595316900000|2020-07-21 07:35:00|8180.66|8180.66|8185.27|8185.27|8193.18|8193.18|8172.75|8172.75|0
1595317200000|2020-07-21 07:40:00|8187.9|8187.9|8187.94|8187.94|8193.22|8193.22|8172.12|8172.12|0
1595317500000|2020-07-21 07:45:00|8190.58|8190.58|8190.58|8190.58|8198.49|8198.49|8187.94|8187.94|0
1595317800000|2020-07-21 07:50:00|8195.86|8195.86|8207.3|8207.3|8207.3|8207.3|8189.37|8189.37|0
1595318100000|2020-07-21 07:55:00|8212.58|8212.58|8222.72|8222.72|8225.76|8225.76|8212.58|8212.58|0
1595318400000|2020-07-21 08:00:00|8225.36|8225.36|8220.08|8220.08|8228|8228|8220.08|8220.08|0
1595318700000|2020-07-21 08:05:00|8230.63|8230.63|8238.32|8238.32|8238.55|8238.55|8230.63|8230.63|0
1595319000000|2020-07-21 08:10:00|8248.87|8248.87|8255.76|8255.76|8256.79|8256.79|8246.24|8246.24|0
1595319300000|2020-07-21 08:15:00|8261.03|8261.03|8257.19|8257.19|8261.03|8261.03|8247.85|8247.85|0
1595319600000|2020-07-21 08:20:00|8259.83|8259.83|8273.01|8273.01|8275.65|8275.65|8257.19|8257.19|0
1595319900000|2020-07-21 08:25:00|8270.38|8270.38|8288.84|8288.84|8294.11|8294.11|8270.38|8270.38|0
1595320200000|2020-07-21 08:30:00|8291.47|8291.47|8288.84|8288.84|8294.11|8294.11|8286.2|8286.2|0
1595320500000|2020-07-21 08:35:00|8291.47|8291.47|8286.2|8286.2|8294.11|8294.11|8286.2|8286.2|0
1595320800000|2020-07-21 08:40:00|8283.56|8283.56|8272.21|8272.21|8288.03|8288.03|8266.93|8266.93|0
1595321100000|2020-07-21 08:45:00|8269.57|8269.57|8269.57|8269.57|8272.21|8272.21|8261.66|8261.66|0
1595321400000|2020-07-21 08:50:00|8272.21|8272.21|8270.02|8270.02|8283.2|8283.2|8267.38|8267.38|0
1595321700000|2020-07-21 08:55:00|8267.38|8267.38|8264.92|8264.92|8276.28|8276.28|8264.74|8264.74|0
1595322000000|2020-07-21 09:00:00|8267.56|8267.56|8272.84|8272.84|8272.84|8272.84|8262.29|8262.29|0
1595322300000|2020-07-21 09:05:00|8275.47|8275.47|8287.36|8287.36|8287.36|8287.36|8274.18|8274.18|0
1595322600000|2020-07-21 09:10:00|8284.72|8284.72|8300.73|8300.73|8303.19|8303.19|8284.72|8284.72|0
1595322900000|2020-07-21 09:15:00|8298.09|8298.09|8292.82|8292.82|8298.09|8298.09|8292.82|8292.82|0
1595323200000|2020-07-21 09:20:00|8295.46|8295.46|8288.39|8288.39|8295.46|8295.46|8288.39|8288.39|0
1595323500000|2020-07-21 09:25:00|8285.76|8285.76|8285.76|8285.76|8285.76|8285.76|8285.76|8285.76|0
1595323800000|2020-07-21 09:30:00|8283.12|8283.12|8293.67|8293.67|8293.67|8293.67|8277.85|8277.85|0
1595324100000|2020-07-21 09:35:00|8298.94|8298.94|8280.48|8280.48|8298.94|8298.94|8280.48|8280.48|0
1595324400000|2020-07-21 09:40:00|8283.12|8283.12|8287.37|8287.37|8292.64|8292.64|8272.57|8272.57|0
1595324700000|2020-07-21 09:45:00|8290.01|8290.01|8292.64|8292.64|8295.28|8295.28|8287.37|8287.37|0
1595325000000|2020-07-21 09:50:00|8293.98|8293.98|8265.6|8265.6|8293.98|8293.98|8262.96|8262.96|0
1595325300000|2020-07-21 09:55:00|8268.23|8268.23|8265.19|8265.19|8273.51|8273.51|8265.19|8265.19|0
1595325600000|2020-07-21 10:00:00|8267.83|8267.83|8260.1|8260.1|8270.21|8270.21|8257.46|8257.46|0
1595325900000|2020-07-21 10:05:00|8259.7|8259.7|8264.97|8264.97|8270.25|8270.25|8258.49|8258.49|0
1595326200000|2020-07-21 10:10:00|8264.57|8264.57|8259.29|8259.29|8264.57|8264.57|8256.66|8256.66|0
1595326500000|2020-07-21 10:15:00|8256.66|8256.66|8248.75|8248.75|8256.66|8256.66|8248.75|8248.75|0
1595326800000|2020-07-21 10:20:00|8246.11|8246.11|8238.2|8238.2|8246.11|8246.11|8238.2|8238.2|0
1595327100000|2020-07-21 10:25:00|8240.83|8240.83|8241.24|8241.24|8241.24|8241.24|8239.22|8239.22|0
1595327400000|2020-07-21 10:30:00|8243.87|8243.87|8233.32|8233.32|8243.87|8243.87|8233.32|8233.32|0
1595327700000|2020-07-21 10:35:00|8238.6|8238.6|8243.87|8243.87|8243.87|8243.87|8233.32|8233.32|0
1595328000000|2020-07-21 10:40:00|8246.51|8246.51|8248.75|8248.75|8251.79|8251.79|8243.87|8243.87|0
1595328300000|2020-07-21 10:45:00|8249.15|8249.15|8254.02|8254.02|8254.83|8254.83|8249.15|8249.15|0
1595328600000|2020-07-21 10:50:00|8253.21|8253.21|8250.89|8250.89|8255.72|8255.72|8250.45|8250.45|0
1595328900000|2020-07-21 10:55:00|8248.26|8248.26|8250.85|8250.85|8250.85|8250.85|8247.81|8247.81|0
1595329200000|2020-07-21 11:00:00|8252.46|8252.46|8250.04|8250.04|8260.37|8260.37|8250.04|8250.04|0
1595329500000|2020-07-21 11:05:00|8247.41|8247.41|8249.42|8249.42|8249.42|8249.42|8244.77|8244.77|0
1595329800000|2020-07-21 11:10:00|8246.78|8246.78|8245.35|8245.35|8247.99|8247.99|8242.72|8242.72|0
1595330100000|2020-07-21 11:15:00|8242.72|8242.72|8245.35|8245.35|8250.63|8250.63|8242.72|8242.72|0
1595330400000|2020-07-21 11:20:00|8247.99|8247.99|8251.84|8251.84|8251.84|8251.84|8245.35|8245.35|0
1595330700000|2020-07-21 11:25:00|8254.47|8254.47|8251.43|8251.43|8254.47|8254.47|8251.43|8251.43|0
1595331000000|2020-07-21 11:30:00|8254.07|8254.07|8254.07|8254.07|8254.07|8254.07|8254.07|8254.07|0
1595331300000|2020-07-21 11:35:00|8253.67|8253.67|8246.96|8246.96|8253.67|8253.67|8246.96|8246.96|0
1595331600000|2020-07-21 11:40:00|8244.33|8244.33|8246.96|8246.96|8246.96|8246.96|8241.69|8241.69|0
1595331900000|2020-07-21 11:45:00|8246.16|8246.16|8251.21|8251.21|8256.71|8256.71|8246.16|8246.16|0
1595332200000|2020-07-21 11:50:00|8253.85|8253.85|8254.07|8254.07|8254.07|8254.07|8251.43|8251.43|0
1595332500000|2020-07-21 11:55:00|8253.67|8253.67|8251.43|8251.43|8256.71|8256.71|8251.43|8251.43|0
1595332800000|2020-07-21 12:00:00|8254.07|8254.07|8243.52|8243.52|8254.07|8254.07|8243.52|8243.52|0
1595333100000|2020-07-21 12:05:00|8246.16|8246.16|8248.8|8248.8|8248.8|8248.8|8246.16|8246.16|0
1595333400000|2020-07-21 12:10:00|8246.16|8246.16|8248.39|8248.39|8248.39|8248.39|8244.95|8244.95|0
1595333700000|2020-07-21 12:15:00|8247.18|8247.18|8252.46|8252.46|8252.46|8252.46|8246.38|8246.38|0
1595334000000|2020-07-21 12:20:00|8255.1|8255.1|8255.1|8255.1|8255.1|8255.1|8254.69|8254.69|0
1595334300000|2020-07-21 12:25:00|8252.46|8252.46|8235.83|8235.83|8252.46|8252.46|8235.83|8235.83|0
1595334600000|2020-07-21 12:30:00|8233.19|8233.19|8243.12|8243.12|8243.12|8243.12|8227.92|8227.92|0
1595334900000|2020-07-21 12:35:00|8248.39|8248.39|8252.46|8252.46|8252.46|8252.46|8244.55|8244.55|0
1595335200000|2020-07-21 12:40:00|8250.23|8250.23|8249.33|8249.33|8250.23|8250.23|8243.61|8243.61|0
1595335500000|2020-07-21 12:45:00|8249.78|8249.78|8252.42|8252.42|8252.42|8252.42|8244.51|8244.51|0
1595335800000|2020-07-21 12:50:00|8255.05|8255.05|8247.14|8247.14|8255.05|8255.05|8247.14|8247.14|0
1595336100000|2020-07-21 12:55:00|8246.74|8246.74|8244.1|8244.1|8252.01|8252.01|8244.1|8244.1|0
1595336400000|2020-07-21 13:00:00|8243.66|8243.66|8241.02|8241.02|8243.66|8243.66|8241.02|8241.02|0
1595336700000|2020-07-21 13:05:00|8240.21|8240.21|8235.97|8235.97|8245.49|8245.49|8234.13|8234.13|0
1595337000000|2020-07-21 13:10:00|8233.33|8233.33|8233.33|8233.33|8235.97|8235.97|8233.33|8233.33|0
1595337300000|2020-07-21 13:15:00|8235.97|8235.97|8238.6|8238.6|8239.01|8239.01|8235.97|8235.97|0
1595337600000|2020-07-21 13:20:00|8241.24|8241.24|8232.52|8232.52|8241.24|8241.24|8232.52|8232.52|0
1595337900000|2020-07-21 13:25:00|8235.16|8235.16|8237.8|8237.8|8237.8|8237.8|8232.52|8232.52|0
1595338200000|2020-07-21 13:30:00|8235.16|8235.16|8253.4|8253.4|8253.4|8253.4|8232.52|8232.52|0
1595338500000|2020-07-21 13:35:00|8250.76|8250.76|8248.13|8248.13|8253.4|8253.4|8248.13|8248.13|0
1595338800000|2020-07-21 13:40:00|8245.49|8245.49|8251.17|8251.17|8251.17|8251.17|8242.85|8242.85|0
1595339100000|2020-07-21 13:45:00|8248.53|8248.53|8256.98|8256.98|8260.06|8260.06|8248.53|8248.53|0
1595339400000|2020-07-21 13:50:00|8255.37|8255.37|8262.66|8262.66|8262.66|8262.66|8255.37|8255.37|0
1595339700000|2020-07-21 13:55:00|8260.02|8260.02|8254.74|8254.74|8260.02|8260.02|8252.11|8252.11|0
1595340000000|2020-07-21 14:00:00|8253.94|8253.94|8251.3|8251.3|8259.21|8259.21|8240.75|8240.75|0
1595340300000|2020-07-21 14:05:00|8253.94|8253.94|8253.94|8253.94|8259.66|8259.66|8249.11|8249.11|0
1595340600000|2020-07-21 14:10:00|8253.54|8253.54|8250.5|8250.5|8258.41|8258.41|8250.5|8250.5|0
1595340900000|2020-07-21 14:15:00|8247.86|8247.86|8245.44|8245.44|8248.08|8248.08|8237.53|8237.53|0
1595341200000|2020-07-21 14:20:00|8242.81|8242.81|8229.62|8229.62|8242.81|8242.81|8219.07|8219.07|0
1595341500000|2020-07-21 14:25:00|8226.98|8226.98|8210.98|8210.98|8226.98|8226.98|8208.34|8208.34|0
1595341800000|2020-07-21 14:30:00|8208.34|8208.34|8205.7|8205.7|8208.34|8208.34|8203.06|8203.06|0
1595342100000|2020-07-21 14:35:00|8203.06|8203.06|8216.65|8216.65|8216.65|8216.65|8203.06|8203.06|0
1595342400000|2020-07-21 14:40:00|8214.02|8214.02|8220.5|8220.5|8220.5|8220.5|8214.02|8214.02|0
1595342700000|2020-07-21 14:45:00|8223.14|8223.14|8214.42|8214.42|8225.77|8225.77|8214.42|8214.42|0
1595343000000|2020-07-21 14:50:00|8217.06|8217.06|8217.06|8217.06|8217.06|8217.06|8214.42|8214.42|0
1595343300000|2020-07-21 14:55:00|8214.42|8214.42|8206.51|8206.51|8214.42|8214.42|8206.51|8206.51|0
1595343600000|2020-07-21 15:00:00|8205.7|8205.7|8205.7|8205.7|8205.7|8205.7|8200.43|8200.43|0
1595343900000|2020-07-21 15:05:00|8205.3|8205.3|8209.55|8209.55|8209.55|8209.55|8204.9|8204.9|0
1595344200000|2020-07-21 15:10:00|8206.91|8206.91|8202.66|8202.66|8211.38|8211.38|8202.66|8202.66|0
1595344500000|2020-07-21 15:15:00|8207.94|8207.94|8209.95|8209.95|8210.57|8210.57|8206.91|8206.91|0
1595344800000|2020-07-21 15:20:00|8207.31|8207.31|8217.46|8217.46|8217.46|8217.46|8206.91|8206.91|0
1595345100000|2020-07-21 15:25:00|8220.1|8220.1|8207.54|8207.54|8220.1|8220.1|8202.89|8202.89|0
1595402100000|2020-07-22 07:15:00|8205.3|8205.3|8207.94|8207.94|8210.58|8210.58|8202.67|8202.67|0
1595402400000|2020-07-22 07:20:00|8210.58|8210.58|8219.34|8219.34|8221.93|8221.93|8210.58|8210.58|0
1595402700000|2020-07-22 07:25:00|8224.61|8224.61|8214.87|8214.87|8226.36|8226.36|8214.87|8214.87|0
1595403000000|2020-07-22 07:30:00|8213.98|8213.98|8196.95|8196.95|8224.53|8224.53|8196.95|8196.95|0
1595403300000|2020-07-22 07:35:00|8191.67|8191.67|8193.32|8193.32|8199.58|8199.58|8190.68|8190.68|0
1595403600000|2020-07-22 07:40:00|8190.68|8190.68|8209.15|8209.15|8211.78|8211.78|8188.05|8188.05|0
1595403900000|2020-07-22 07:45:00|8211.78|8211.78|8201.23|8201.23|8211.78|8211.78|8190.68|8190.68|0
1595404200000|2020-07-22 07:50:00|8206.51|8206.51|8206.51|8206.51|8206.51|8206.51|8193.32|8193.32|0
1595404500000|2020-07-22 07:55:00|8203.87|8203.87|8208.29|8208.29|8211.78|8211.78|8198.6|8198.6|0
1595404800000|2020-07-22 08:00:00|8209.5|8209.5|8209.5|8209.5|8212.14|8212.14|8206.87|8206.87|0
1595405100000|2020-07-22 08:05:00|8204.23|8204.23|8209.5|8209.5|8212.14|8212.14|8204.23|8204.23|0
1595405400000|2020-07-22 08:10:00|8212.14|8212.14|8214.78|8214.78|8220.05|8220.05|8212.14|8212.14|0
1595405700000|2020-07-22 08:15:00|8209.5|8209.5|8214.78|8214.78|8214.78|8214.78|8209.5|8209.5|0
1595406000000|2020-07-22 08:20:00|8217.41|8217.41|8212.14|8212.14|8217.41|8217.41|8212.14|8212.14|0
1595406300000|2020-07-22 08:25:00|8214.78|8214.78|8213.17|8213.17|8214.78|8214.78|8213.17|8213.17|0
1595406600000|2020-07-22 08:30:00|8210.53|8210.53|8226.35|8226.35|8231.63|8231.63|8207.89|8207.89|0
1595406900000|2020-07-22 08:35:00|8223.72|8223.72|8194.93|8194.93|8223.72|8223.72|8194.93|8194.93|0
1595407200000|2020-07-22 08:40:00|8197.56|8197.56|8202.84|8202.84|8205.48|8205.48|8197.56|8197.56|0
1595407500000|2020-07-22 08:45:00|8194.93|8194.93|8197.56|8197.56|8197.56|8197.56|8192.29|8192.29|0
1595407800000|2020-07-22 08:50:00|8194.93|8194.93|8191.48|8191.48|8197.56|8197.56|8188.85|8188.85|0
1595408100000|2020-07-22 08:55:00|8193.5|8193.5|8204.05|8204.05|8204.05|8204.05|8193.5|8193.5|0
1595408400000|2020-07-22 09:00:00|8206.68|8206.68|8204.05|8204.05|8206.68|8206.68|8201.41|8201.41|0
1595408700000|2020-07-22 09:05:00|8206.68|8206.68|8214.6|8214.6|8219.87|8219.87|8206.68|8206.68|0
1595409000000|2020-07-22 09:10:00|8217.23|8217.23|8217.23|8217.23|8219.87|8219.87|8211.96|8211.96|0
1595409300000|2020-07-22 09:15:00|8214.6|8214.6|8216.83|8216.83|8216.83|8216.83|8211.96|8211.96|0
1595409600000|2020-07-22 09:20:00|8214.19|8214.19|8214.64|8214.64|8219.91|8219.91|8214.19|8214.19|0
1595409900000|2020-07-22 09:25:00|8212|8212|8212.4|8212.4|8215.04|8215.04|8209.36|8209.36|0
1595410200000|2020-07-22 09:30:00|8215.04|8215.04|8215.04|8215.04|8220.32|8220.32|8212.4|8212.4|0
1595410500000|2020-07-22 09:35:00|8214.6|8214.6|8214.6|8214.6|8217.23|8217.23|8214.6|8214.6|0
1595410800000|2020-07-22 09:40:00|8217.23|8217.23|8219.87|8219.87|8219.87|8219.87|8217.23|8217.23|0
1595411100000|2020-07-22 09:45:00|8217.23|8217.23|8222.51|8222.51|8225.14|8225.14|8217.23|8217.23|0
1595411400000|2020-07-22 09:50:00|8219.87|8219.87|8222.51|8222.51|8225.14|8225.14|8219.87|8219.87|0
1595411700000|2020-07-22 09:55:00|8219.87|8219.87|8222.51|8222.51|8222.51|8222.51|8219.87|8219.87|0
1595412000000|2020-07-22 10:00:00|8219.87|8219.87|8217.23|8217.23|8222.51|8222.51|8217.23|8217.23|0
1595412300000|2020-07-22 10:05:00|8219.87|8219.87|8217.64|8217.64|8219.87|8219.87|8216.83|8216.83|0
1595412600000|2020-07-22 10:10:00|8216.43|8216.43|8219.06|8219.06|8221.7|8221.7|8216.43|8216.43|0
1595412900000|2020-07-22 10:15:00|8216.43|8216.43|8215.62|8215.62|8216.43|8216.43|8212.98|8212.98|0
1595413200000|2020-07-22 10:20:00|8212.98|8212.98|8205.07|8205.07|8212.98|8212.98|8205.07|8205.07|0
1595413500000|2020-07-22 10:25:00|8203.86|8203.86|8202.44|8202.44|8204.67|8204.67|8201.23|8201.23|0
1595413800000|2020-07-22 10:30:00|8201.23|8201.23|8206.5|8206.5|8206.5|8206.5|8201.23|8201.23|0
1595414100000|2020-07-22 10:35:00|8209.14|8209.14|8209.59|8209.59|8217.5|8217.5|8206.95|8206.95|0
1595414400000|2020-07-22 10:40:00|8212.22|8212.22|8216.47|8216.47|8219.11|8219.11|8212.22|8212.22|0
1595414700000|2020-07-22 10:45:00|8221.75|8221.75|8219.11|8219.11|8221.75|8221.75|8219.11|8219.11|0
1595415000000|2020-07-22 10:50:00|8216.47|8216.47|8208.56|8208.56|8219.11|8219.11|8208.56|8208.56|0
1595415300000|2020-07-22 10:55:00|8200.65|8200.65|8195.37|8195.37|8205.92|8205.92|8195.37|8195.37|0
1595415600000|2020-07-22 11:00:00|8193.76|8193.76|8197.97|8197.97|8208.52|8208.52|8193.76|8193.76|0
1595415900000|2020-07-22 11:05:00|8192.69|8192.69|8187.42|8187.42|8200.6|8200.6|8184.78|8184.78|0
1595416200000|2020-07-22 11:10:00|8182.14|8182.14|8190.46|8190.46|8190.46|8190.46|8182.14|8182.14|0
1595416500000|2020-07-22 11:15:00|8193.09|8193.09|8198.37|8198.37|8198.37|8198.37|8193.09|8193.09|0
1595416800000|2020-07-22 11:20:00|8197.56|8197.56|8200.2|8200.2|8200.2|8200.2|8194.93|8194.93|0
1595417100000|2020-07-22 11:25:00|8201.81|8201.81|8215.4|8215.4|8215.4|8215.4|8201.81|8201.81|0
1595417400000|2020-07-22 11:30:00|8218.04|8218.04|8220.68|8220.68|8223.31|8223.31|8218.04|8218.04|0
1595417700000|2020-07-22 11:35:00|8223.31|8223.31|8218.84|8218.84|8223.31|8223.31|8212.76|8212.76|0
1595418000000|2020-07-22 11:40:00|8213.57|8213.57|8226.76|8226.76|8226.76|8226.76|8213.57|8213.57|0
1595418300000|2020-07-22 11:45:00|8224.12|8224.12|8224.12|8224.12|8226.76|8226.76|8221.48|8221.48|0
1595418600000|2020-07-22 11:50:00|8226.76|8226.76|8226.76|8226.76|8226.76|8226.76|8226.76|8226.76|0
1595418900000|2020-07-22 11:55:00|8224.12|8224.12|8221.48|8221.48|8224.12|8224.12|8221.48|8221.48|0
1595419200000|2020-07-22 12:00:00|8224.12|8224.12|8224.12|8224.12|8224.12|8224.12|8213.57|8213.57|0
1595419500000|2020-07-22 12:05:00|8221.48|8221.48|8211.56|8211.56|8221.48|8221.48|8211.56|8211.56|0
1595419800000|2020-07-22 12:10:00|8216.83|8216.83|8211.56|8211.56|8216.83|8216.83|8211.56|8211.56|0
1595420100000|2020-07-22 12:15:00|8214.19|8214.19|8214.19|8214.19|8214.19|8214.19|8214.19|8214.19|0
1595420400000|2020-07-22 12:20:00|8211.56|8211.56|8206.28|8206.28|8211.56|8211.56|8203.64|8203.64|0
1595420700000|2020-07-22 12:25:00|8206.68|8206.68|8204.85|8204.85|8206.68|8206.68|8204.05|8204.05|0
1595421000000|2020-07-22 12:30:00|8207.49|8207.49|8204.85|8204.85|8207.49|8207.49|8204.85|8204.85|0
1595421300000|2020-07-22 12:35:00|8202.21|8202.21|8202.21|8202.21|8204.85|8204.85|8202.21|8202.21|0
1595421600000|2020-07-22 12:40:00|8204.85|8204.85|8207.49|8207.49|8207.49|8207.49|8204.85|8204.85|0
1595421900000|2020-07-22 12:45:00|8210.13|8210.13|8210.57|8210.57|8210.57|8210.57|8210.13|8210.13|0
1595422200000|2020-07-22 12:50:00|8207.94|8207.94|8200.02|8200.02|8207.94|8207.94|8200.02|8200.02|0
1595422500000|2020-07-22 12:55:00|8197.39|8197.39|8205.08|8205.08|8210.57|8210.57|8192.11|8192.11|0
1595422800000|2020-07-22 13:00:00|8199.8|8199.8|8199.8|8199.8|8210.35|8210.35|8199.8|8199.8|0
1595423100000|2020-07-22 13:05:00|8202.44|8202.44|8202.84|8202.84|8205.08|8205.08|8202.44|8202.44|0
1595423400000|2020-07-22 13:10:00|8205.48|8205.48|8208.12|8208.12|8208.12|8208.12|8205.48|8205.48|0
1595423700000|2020-07-22 13:15:00|8205.48|8205.48|8208.12|8208.12|8208.12|8208.12|8205.48|8205.48|0
1595424000000|2020-07-22 13:20:00|8206.91|8206.91|8213.61|8213.61|8213.61|8213.61|8205.7|8205.7|0
1595424300000|2020-07-22 13:25:00|8216.25|8216.25|8222.33|8222.33|8224.97|8224.97|8210.98|8210.98|0
1595424600000|2020-07-22 13:30:00|8219.69|8219.69|8218.89|8218.89|8224.97|8224.97|8216.25|8216.25|0
1595424900000|2020-07-22 13:35:00|8216.25|8216.25|8218.89|8218.89|8218.89|8218.89|8210.98|8210.98|0
1595425200000|2020-07-22 13:40:00|8221.52|8221.52|8218.89|8218.89|8221.52|8221.52|8218.89|8218.89|0
1595425500000|2020-07-22 13:45:00|8220.1|8220.1|8220.1|8220.1|8228.01|8228.01|8220.1|8220.1|0
1595425800000|2020-07-22 13:50:00|8222.73|8222.73|8234.49|8234.49|8234.49|8234.49|8222.73|8222.73|0
1595426100000|2020-07-22 13:55:00|8234.09|8234.09|8223.31|8223.31|8236.73|8236.73|8223.31|8223.31|0
1595426400000|2020-07-22 14:00:00|8220.68|8220.68|8215.85|8215.85|8220.68|8220.68|8207.49|8207.49|0
1595426700000|2020-07-22 14:05:00|8215.4|8215.4|8212.76|8212.76|8218.04|8218.04|8210.13|8210.13|0
1595427000000|2020-07-22 14:10:00|8210.13|8210.13|8209.72|8209.72|8212.36|8212.36|8204.45|8204.45|0
1595427300000|2020-07-22 14:15:00|8210.17|8210.17|8220.32|8220.32|8222.95|8222.95|8210.17|8210.17|0
1595427600000|2020-07-22 14:20:00|8217.68|8217.68|8223.76|8223.76|8229.03|8229.03|8217.68|8217.68|0
1595427900000|2020-07-22 14:25:00|8226.4|8226.4|8224.16|8224.16|8226.4|8226.4|8221.12|8221.12|0
1595428200000|2020-07-22 14:30:00|8226.8|8226.8|8224.16|8224.16|8226.8|8226.8|8224.16|8224.16|0
1595428500000|2020-07-22 14:35:00|8224.97|8224.97|8240.79|8240.79|8240.79|8240.79|8224.97|8224.97|0
1595428800000|2020-07-22 14:40:00|8238.15|8238.15|8242.22|8242.22|8242.22|8242.22|8236.95|8236.95|0
1595429100000|2020-07-22 14:45:00|8247.5|8247.5|8236.95|8236.95|8250.13|8250.13|8236.95|8236.95|0
1595429400000|2020-07-22 14:50:00|8234.31|8234.31|8239.58|8239.58|8242.22|8242.22|8231.67|8231.67|0
1595429700000|2020-07-22 14:55:00|8242.22|8242.22|8247.27|8247.27|8247.27|8247.27|8239.58|8239.58|0
1595430000000|2020-07-22 15:00:00|8249.91|8249.91|8252.55|8252.55|8257.82|8257.82|8249.91|8249.91|0
1595430300000|2020-07-22 15:05:00|8252.15|8252.15|8243.43|8243.43|8252.15|8252.15|8243.43|8243.43|0
1595430600000|2020-07-22 15:10:00|8240.79|8240.79|8238.2|8238.2|8241.68|8241.68|8232.92|8232.92|0
1595430900000|2020-07-22 15:15:00|8235.56|8235.56|8237.8|8237.8|8238.6|8238.6|8232.92|8232.92|0
1595431200000|2020-07-22 15:20:00|8235.16|8235.16|8234.31|8234.31|8240.03|8240.03|8231.67|8231.67|0
1595431500000|2020-07-22 15:25:00|8233.91|8233.91|8245.49|8245.49|8252.81|8252.81|8233.91|8233.91|0
1595488500000|2020-07-23 07:15:00|7847.3|7847.3|7871.49|7871.49|7871.49|7871.49|7844.67|7844.67|0
1595488800000|2020-07-23 07:20:00|7876.76|7876.76|7867.9|7867.9|7880.64|7880.64|7862.18|7862.18|0
1595489100000|2020-07-23 07:25:00|7866.7|7866.7|7853.51|7853.51|7866.7|7866.7|7848.24|7848.24|0
1595489400000|2020-07-23 07:30:00|7856.15|7856.15|7841.35|7841.35|7859.81|7859.81|7841.35|7841.35|0
1595489700000|2020-07-23 07:35:00|7843.99|7843.99|7859.81|7859.81|7870.36|7870.36|7836.08|7836.08|0
1595490000000|2020-07-23 07:40:00|7857.17|7857.17|7846.81|7846.81|7862.63|7862.63|7846.81|7846.81|0
1595490300000|2020-07-23 07:45:00|7849.44|7849.44|7844.13|7844.13|7854.72|7854.72|7834.61|7834.61|0
1595490600000|2020-07-23 07:50:00|7846.77|7846.77|7836.22|7836.22|7852.04|7852.04|7830.94|7830.94|0
1595490900000|2020-07-23 07:55:00|7838.86|7838.86|7838.86|7838.86|7846.77|7846.77|7836.22|7836.22|0
1595491200000|2020-07-23 08:00:00|7836.22|7836.22|7833.4|7833.4|7841.49|7841.49|7830.94|7830.94|0
1595491500000|2020-07-23 08:05:00|7836.04|7836.04|7822.22|7822.22|7839.7|7839.7|7819.58|7819.58|0
1595491800000|2020-07-23 08:10:00|7824.86|7824.86|7832.37|7832.37|7832.77|7832.77|7824.86|7824.86|0
1595492100000|2020-07-23 08:15:00|7835|7835|7850.61|7850.61|7850.61|7850.61|7833.17|7833.17|0
1595492400000|2020-07-23 08:20:00|7855.88|7855.88|7863.79|7863.79|7869.07|7869.07|7850.61|7850.61|0
1595492700000|2020-07-23 08:25:00|7866.43|7866.43|7861.16|7861.16|7884.89|7884.89|7855.88|7855.88|0
1595493000000|2020-07-23 08:30:00|7866.43|7866.43|7857.09|7857.09|7869.07|7869.07|7853.24|7853.24|0
1595493300000|2020-07-23 08:35:00|7859.73|7859.73|7857.09|7857.09|7859.73|7859.73|7854.45|7854.45|0
1595493600000|2020-07-23 08:40:00|7856.64|7856.64|7843.46|7843.46|7856.64|7856.64|7843.46|7843.46|0
1595493900000|2020-07-23 08:45:00|7840.82|7840.82|7835.54|7835.54|7843.46|7843.46|7832.91|7832.91|0
1595494200000|2020-07-23 08:50:00|7840.82|7840.82|7831.12|7831.12|7840.82|7840.82|7831.12|7831.12|0
1595494500000|2020-07-23 08:55:00|7828.48|7828.48|7840.82|7840.82|7843.46|7843.46|7823.21|7823.21|0
1595494800000|2020-07-23 09:00:00|7846.09|7846.09|7854.05|7854.05|7855.84|7855.84|7846.09|7846.09|0
1595495100000|2020-07-23 09:05:00|7856.69|7856.69|7859.33|7859.33|7859.33|7859.33|7851.41|7851.41|0
1595495400000|2020-07-23 09:10:00|7854.05|7854.05|7848.78|7848.78|7854.05|7854.05|7843.5|7843.5|0
1595495700000|2020-07-23 09:15:00|7843.5|7843.5|7832.95|7832.95|7854.05|7854.05|7832.95|7832.95|0
1595496000000|2020-07-23 09:20:00|7830.31|7830.31|7822.4|7822.4|7835.59|7835.59|7822.4|7822.4|0
1595496300000|2020-07-23 09:25:00|7825.04|7825.04|7835.59|7835.59|7838.23|7838.23|7825.04|7825.04|0
1595496600000|2020-07-23 09:30:00|7832.95|7832.95|7830.31|7830.31|7832.95|7832.95|7830.31|7830.31|0
1595496900000|2020-07-23 09:35:00|7832.95|7832.95|7830.54|7830.54|7832.95|7832.95|7827.9|7827.9|0
1595497200000|2020-07-23 09:40:00|7833.17|7833.17|7859.55|7859.55|7862.18|7862.18|7830.54|7830.54|0
1595497500000|2020-07-23 09:45:00|7856.91|7856.91|7883.28|7883.28|7883.28|7883.28|7854.27|7854.27|0
1595497800000|2020-07-23 09:50:00|7885.92|7885.92|7878.01|7878.01|7885.92|7885.92|7875.37|7875.37|0
1595498100000|2020-07-23 09:55:00|7875.37|7875.37|7882.88|7882.88|7882.88|7882.88|7872.33|7872.33|0
1595498400000|2020-07-23 10:00:00|7885.52|7885.52|7893.43|7893.43|7914.53|7914.53|7885.52|7885.52|0
1595498700000|2020-07-23 10:05:00|7890.79|7890.79|7885.52|7885.52|7896.07|7896.07|7885.52|7885.52|0
1595499000000|2020-07-23 10:10:00|7880.24|7880.24|7883.46|7883.46|7883.46|7883.46|7877.6|7877.6|0
1595499300000|2020-07-23 10:15:00|7886.1|7886.1|7904.56|7904.56|7904.56|7904.56|7886.1|7886.1|0
1595499600000|2020-07-23 10:20:00|7907.2|7907.2|7915.11|7915.11|7917.75|7917.75|7907.2|7907.2|0
1595499900000|2020-07-23 10:25:00|7917.75|7917.75|7906.17|7906.17|7920.39|7920.39|7906.17|7906.17|0
1595500200000|2020-07-23 10:30:00|7903.54|7903.54|7882.44|7882.44|7903.54|7903.54|7882.44|7882.44|0
1595500500000|2020-07-23 10:35:00|7879.8|7879.8|7868.13|7868.13|7880.69|7880.69|7868.13|7868.13|0
1595500800000|2020-07-23 10:40:00|7865.49|7865.49|7876.04|7876.04|7876.04|7876.04|7865.49|7865.49|0
1595501100000|2020-07-23 10:45:00|7873.41|7873.41|7868.13|7868.13|7873.41|7873.41|7868.13|7868.13|0
1595501400000|2020-07-23 10:50:00|7870.77|7870.77|7870.01|7870.01|7873.41|7873.41|7870.01|7870.01|0
1595501700000|2020-07-23 10:55:00|7870.41|7870.41|7859.86|7859.86|7870.41|7870.41|7857.22|7857.22|0
1595502000000|2020-07-23 11:00:00|7861.47|7861.47|7867.19|7867.19|7872.47|7872.47|7861.47|7861.47|0
1595502300000|2020-07-23 11:05:00|7864.55|7864.55|7861.92|7861.92|7867.19|7867.19|7859.28|7859.28|0
1595502600000|2020-07-23 11:10:00|7859.28|7859.28|7861.92|7861.92|7861.92|7861.92|7854.01|7854.01|0
1595502900000|2020-07-23 11:15:00|7859.28|7859.28|7864.55|7864.55|7869.83|7869.83|7859.28|7859.28|0
1595503200000|2020-07-23 11:20:00|7867.19|7867.19|7867.19|7867.19|7867.19|7867.19|7867.19|7867.19|0
1595503500000|2020-07-23 11:25:00|7864.55|7864.55|7861.92|7861.92|7867.19|7867.19|7861.92|7861.92|0
1595503800000|2020-07-23 11:30:00|7861.11|7861.11|7863.93|7863.93|7866.57|7866.57|7861.11|7861.11|0
1595504100000|2020-07-23 11:35:00|7861.29|7861.29|7877.12|7877.12|7877.12|7877.12|7861.29|7861.29|0
1595504400000|2020-07-23 11:40:00|7879.75|7879.75|7859.68|7859.68|7882.39|7882.39|7859.68|7859.68|0
1595504700000|2020-07-23 11:45:00|7862.32|7862.32|7859.68|7859.68|7862.32|7862.32|7859.68|7859.68|0
1595505000000|2020-07-23 11:50:00|7857.05|7857.05|7863.75|7863.75|7866.39|7866.39|7849.13|7849.13|0
1595505300000|2020-07-23 11:55:00|7861.11|7861.11|7861.11|7861.11|7866.39|7866.39|7855.84|7855.84|0
1595505600000|2020-07-23 12:00:00|7858.47|7858.47|7858.47|7858.47|7863.75|7863.75|7855.84|7855.84|0
1595506200000|2020-07-23 12:10:00|7855.84|7855.84|7857.67|7857.67|7861.11|7861.11|7855.84|7855.84|0
1595506500000|2020-07-23 12:15:00|7860.31|7860.31|7855.03|7855.03|7860.31|7860.31|7855.03|7855.03|0
1595506800000|2020-07-23 12:20:00|7857.67|7857.67|7855.03|7855.03|7860.31|7860.31|7855.03|7855.03|0
1595507100000|2020-07-23 12:25:00|7857.67|7857.67|7860.31|7860.31|7860.31|7860.31|7857.67|7857.67|0
1595507400000|2020-07-23 12:30:00|7857.67|7857.67|7849.76|7849.76|7860.31|7860.31|7847.12|7847.12|0
1595507700000|2020-07-23 12:35:00|7855.03|7855.03|7852.39|7852.39|7855.03|7855.03|7849.76|7849.76|0
1595508000000|2020-07-23 12:40:00|7855.03|7855.03|7860.31|7860.31|7860.31|7860.31|7855.03|7855.03|0
1595508300000|2020-07-23 12:45:00|7857.67|7857.67|7860.31|7860.31|7860.31|7860.31|7857.67|7857.67|0
1595508600000|2020-07-23 12:50:00|7857.67|7857.67|7857.67|7857.67|7857.67|7857.67|7855.03|7855.03|0
1595508900000|2020-07-23 12:55:00|7855.03|7855.03|7852.62|7852.62|7857.67|7857.67|7847.12|7847.12|0
1595509200000|2020-07-23 13:00:00|7849.98|7849.98|7852.3|7852.3|7852.3|7852.3|7848.46|7848.46|0
1595509500000|2020-07-23 13:05:00|7849.66|7849.66|7849.66|7849.66|7849.66|7849.66|7847.03|7847.03|0
1595509800000|2020-07-23 13:10:00|7847.03|7847.03|7849.66|7849.66|7849.66|7849.66|7847.03|7847.03|0
1595510100000|2020-07-23 13:15:00|7852.3|7852.3|7847.03|7847.03|7852.3|7852.3|7847.03|7847.03|0
1595510400000|2020-07-23 13:20:00|7849.66|7849.66|7847.83|7847.83|7852.3|7852.3|7847.83|7847.83|0
1595510700000|2020-07-23 13:25:00|7845.2|7845.2|7853.11|7853.11|7853.11|7853.11|7845.2|7845.2|0
1595511000000|2020-07-23 13:30:00|7851.9|7851.9|7850.07|7850.07|7854.13|7854.13|7847.43|7847.43|0
1595511300000|2020-07-23 13:35:00|7852.7|7852.7|7857.98|7857.98|7860.62|7860.62|7852.7|7852.7|0
1595511600000|2020-07-23 13:40:00|7860.62|7860.62|7854.54|7854.54|7860.62|7860.62|7850.07|7850.07|0
1595511900000|2020-07-23 13:45:00|7857.17|7857.17|7848.86|7848.86|7857.17|7857.17|7846.22|7846.22|0
1595512200000|2020-07-23 13:50:00|7846.22|7846.22|7851.5|7851.5|7854.13|7854.13|7843.58|7843.58|0
1595512500000|2020-07-23 13:55:00|7854.13|7854.13|7851.9|7851.9|7854.54|7854.54|7847.03|7847.03|0
1595512800000|2020-07-23 14:00:00|7854.54|7854.54|7848.86|7848.86|7854.54|7854.54|7846.67|7846.67|0
1595513100000|2020-07-23 14:05:00|7851.5|7851.5|7847.03|7847.03|7851.5|7851.5|7847.03|7847.03|0
1595513400000|2020-07-23 14:10:00|7849.66|7849.66|7847.43|7847.43|7849.66|7849.66|7847.03|7847.03|0
1595513700000|2020-07-23 14:15:00|7850.07|7850.07|7852.7|7852.7|7855.34|7855.34|7850.07|7850.07|0
1595514000000|2020-07-23 14:20:00|7850.07|7850.07|7842.78|7842.78|7850.07|7850.07|7842.78|7842.78|0
1595514300000|2020-07-23 14:25:00|7844.39|7844.39|7844.79|7844.79|7847.03|7847.03|7841.75|7841.75|0
1595514600000|2020-07-23 14:30:00|7847.43|7847.43|7847.43|7847.43|7847.43|7847.43|7839.52|7839.52|0
1595514900000|2020-07-23 14:35:00|7844.79|7844.79|7844.79|7844.79|7844.79|7844.79|7844.79|7844.79|0
1595515200000|2020-07-23 14:40:00|7847.43|7847.43|7839.52|7839.52|7847.43|7847.43|7834.24|7834.24|0
1595515500000|2020-07-23 14:45:00|7836.88|7836.88|7832.23|7832.23|7839.52|7839.52|7832.23|7832.23|0
1595515800000|2020-07-23 14:50:00|7834.87|7834.87|7830.4|7830.4|7838.31|7838.31|7830.4|7830.4|0
1595516100000|2020-07-23 14:55:00|7833.04|7833.04|7833.44|7833.44|7836.08|7836.08|7833.04|7833.04|0
1595516400000|2020-07-23 15:00:00|7830.8|7830.8|7814.98|7814.98|7833.44|7833.44|7814.98|7814.98|0
1595516700000|2020-07-23 15:05:00|7817.61|7817.61|7818.78|7818.78|7819.23|7819.23|7817.61|7817.61|0
1595517000000|2020-07-23 15:10:00|7819.23|7819.23|7812.88|7812.88|7821.86|7821.86|7811.31|7811.31|0
1595517300000|2020-07-23 15:15:00|7810.24|7810.24|7799.29|7799.29|7810.24|7810.24|7799.29|7799.29|0
1595517600000|2020-07-23 15:20:00|7807.2|7807.2|7816.77|7816.77|7816.77|7816.77|7803.76|7803.76|0
1595517900000|2020-07-23 15:25:00|7815.56|7815.56|7817.75|7817.75|7829.96|7829.96|7812.88|7812.88|0
1595574900000|2020-07-24 07:15:00|7732.15|7732.15|7727.32|7727.32|7738.23|7738.23|7721.6|7721.6|0
1595575200000|2020-07-24 07:20:00|7732.6|7732.6|7715.75|7715.75|7732.6|7732.6|7705.2|7705.2|0
1595575500000|2020-07-24 07:25:00|7721.02|7721.02|7689.37|7689.37|7723.66|7723.66|7689.37|7689.37|0
1595575800000|2020-07-24 07:30:00|7694.65|7694.65|7689.37|7689.37|7707.83|7707.83|7689.37|7689.37|0
1595576100000|2020-07-24 07:35:00|7686.74|7686.74|7678.82|7678.82|7694.65|7694.65|7678.82|7678.82|0
1595576400000|2020-07-24 07:40:00|7681.46|7681.46|7699.92|7699.92|7705.2|7705.2|7673.55|7673.55|0
1595576700000|2020-07-24 07:45:00|7697.29|7697.29|7699.92|7699.92|7705.2|7705.2|7697.29|7697.29|0
1595577000000|2020-07-24 07:50:00|7697.29|7697.29|7698.71|7698.71|7705.2|7705.2|7697.29|7697.29|0
1595577300000|2020-07-24 07:55:00|7696.08|7696.08|7699.12|7699.12|7701.35|7701.35|7696.08|7696.08|0
1595577600000|2020-07-24 08:00:00|7701.75|7701.75|7714.94|7714.94|7714.94|7714.94|7696.48|7696.48|0
1595577900000|2020-07-24 08:05:00|7717.58|7717.58|7725.49|7725.49|7725.49|7725.49|7709.67|7709.67|0
1595578200000|2020-07-24 08:10:00|7728.13|7728.13|7738.86|7738.86|7741.5|7741.5|7728.13|7728.13|0
1595578500000|2020-07-24 08:15:00|7736.22|7736.22|7746.77|7746.77|7746.77|7746.77|7736.22|7736.22|0
1595578800000|2020-07-24 08:20:00|7741.5|7741.5|7730.95|7730.95|7741.5|7741.5|7728.31|7728.31|0
1595579100000|2020-07-24 08:25:00|7733.58|7733.58|7725.67|7725.67|7736.22|7736.22|7725.67|7725.67|0
1595579400000|2020-07-24 08:30:00|7730.95|7730.95|7728.31|7728.31|7733.58|7733.58|7723.03|7723.03|0
1595579700000|2020-07-24 08:35:00|7730.95|7730.95|7741.5|7741.5|7749.41|7749.41|7730.95|7730.95|0
1595580000000|2020-07-24 08:40:00|7744.13|7744.13|7745.96|7745.96|7754.68|7754.68|7744.13|7744.13|0
1595580300000|2020-07-24 08:45:00|7740.69|7740.69|7738.05|7738.05|7745.96|7745.96|7738.05|7738.05|0
1595580600000|2020-07-24 08:50:00|7730.14|7730.14|7727.5|7727.5|7730.14|7730.14|7727.5|7727.5|0
1595580900000|2020-07-24 08:55:00|7732.78|7732.78|7732.78|7732.78|7735.42|7735.42|7730.14|7730.14|0
1595581200000|2020-07-24 09:00:00|7730.14|7730.14|7732.78|7732.78|7732.78|7732.78|7730.14|7730.14|0
1595581500000|2020-07-24 09:05:00|7735.42|7735.42|7745.96|7745.96|7745.96|7745.96|7735.42|7735.42|0
1595581800000|2020-07-24 09:10:00|7743.33|7743.33|7743.33|7743.33|7743.33|7743.33|7740.69|7740.69|0
1595582100000|2020-07-24 09:15:00|7745.96|7745.96|7738.05|7738.05|7745.96|7745.96|7732.78|7732.78|0
1595582400000|2020-07-24 09:20:00|7740.69|7740.69|7745.11|7745.11|7745.56|7745.56|7738.05|7738.05|0
1595582700000|2020-07-24 09:25:00|7742.48|7742.48|7735.19|7735.19|7742.48|7742.48|7735.19|7735.19|0
1595583000000|2020-07-24 09:30:00|7737.83|7737.83|7747.75|7747.75|7750.39|7750.39|7737.83|7737.83|0
1595583300000|2020-07-24 09:35:00|7745.11|7745.11|7744.22|7744.22|7745.11|7745.11|7744.22|7744.22|0
1595583600000|2020-07-24 09:40:00|7744.67|7744.67|7744.22|7744.22|7744.67|7744.67|7744.22|7744.22|0
1595583900000|2020-07-24 09:45:00|7746.86|7746.86|7746.86|7746.86|7749.5|7749.5|7744.22|7744.22|0
1595584200000|2020-07-24 09:50:00|7749.5|7749.5|7757.68|7757.68|7765.32|7765.32|7749.5|7749.5|0
1595584500000|2020-07-24 09:55:00|7760.32|7760.32|7760.9|7760.9|7764.97|7764.97|7759.69|7759.69|0
1595584800000|2020-07-24 10:00:00|7758.26|7758.26|7754.78|7754.78|7760.68|7760.68|7752.77|7752.77|0
1595585100000|2020-07-24 10:05:00|7757.42|7757.42|7765.95|7765.95|7765.95|7765.95|7757.42|7757.42|0
1595585400000|2020-07-24 10:10:00|7768.59|7768.59|7763.32|7763.32|7768.59|7768.59|7763.32|7763.32|0
1595585700000|2020-07-24 10:15:00|7763.76|7763.76|7767.29|7767.29|7771.68|7771.68|7761.13|7761.13|0
1595586000000|2020-07-24 10:20:00|7764.66|7764.66|7769.93|7769.93|7772.57|7772.57|7764.66|7764.66|0
1595586300000|2020-07-24 10:25:00|7767.29|7767.29|7766.09|7766.09|7769.93|7769.93|7763.45|7763.45|0
1595586600000|2020-07-24 10:30:00|7763.45|7763.45|7742.57|7742.57|7763.45|7763.45|7742.57|7742.57|0
1595586900000|2020-07-24 10:35:00|7741.36|7741.36|7741.36|7741.36|7744|7744|7736.09|7736.09|0
1595587200000|2020-07-24 10:40:00|7738.73|7738.73|7740.56|7740.56|7743.19|7743.19|7736.31|7736.31|0
1595587500000|2020-07-24 10:45:00|7741|7741|7725.18|7725.18|7741|7741|7725.18|7725.18|0
1595587800000|2020-07-24 10:50:00|7722.76|7722.76|7718.7|7718.7|7726.61|7726.61|7718.7|7718.7|0
1595588100000|2020-07-24 10:55:00|7721.33|7721.33|7729.25|7729.25|7729.25|7729.25|7721.33|7721.33|0
1595588400000|2020-07-24 11:00:00|7731.88|7731.88|7729.78|7729.78|7731.88|7731.88|7724.51|7724.51|0
1595588700000|2020-07-24 11:05:00|7732.42|7732.42|7740.07|7740.07|7740.07|7740.07|7727.14|7727.14|0
1595589000000|2020-07-24 11:10:00|7740.51|7740.51|7728.76|7728.76|7740.96|7740.96|7728.76|7728.76|0
1595589300000|2020-07-24 11:15:00|7731.39|7731.39|7731.39|7731.39|7736.67|7736.67|7731.39|7731.39|0
1595589600000|2020-07-24 11:20:00|7734.03|7734.03|7732.2|7732.2|7734.03|7734.03|7726.12|7726.12|0
1595589900000|2020-07-24 11:25:00|7729.56|7729.56|7729.56|7729.56|7729.56|7729.56|7726.92|7726.92|0
1595590200000|2020-07-24 11:30:00|7726.92|7726.92|7732.2|7732.2|7732.2|7732.2|7726.92|7726.92|0
1595590500000|2020-07-24 11:35:00|7726.92|7726.92|7732.2|7732.2|7732.2|7732.2|7726.92|7726.92|0
1595590800000|2020-07-24 11:40:00|7734.84|7734.84|7734.84|7734.84|7734.84|7734.84|7734.84|7734.84|0
1595591100000|2020-07-24 11:45:00|7737.47|7737.47|7732.2|7732.2|7737.47|7737.47|7726.92|7726.92|0
1595591400000|2020-07-24 11:50:00|7734.84|7734.84|7737.47|7737.47|7740.11|7740.11|7734.84|7734.84|0
1595591700000|2020-07-24 11:55:00|7734.84|7734.84|7732.2|7732.2|7742.75|7742.75|7729.56|7729.56|0
1595592000000|2020-07-24 12:00:00|7729.56|7729.56|7734.84|7734.84|7734.84|7734.84|7729.56|7729.56|0
1595592300000|2020-07-24 12:05:00|7737.47|7737.47|7737.07|7737.07|7740.11|7740.11|7737.07|7737.07|0
1595592600000|2020-07-24 12:10:00|7739.71|7739.71|7731.8|7731.8|7739.71|7739.71|7731.8|7731.8|0
1595592900000|2020-07-24 12:15:00|7734.43|7734.43|7739.71|7739.71|7739.71|7739.71|7734.43|7734.43|0
1595593200000|2020-07-24 12:20:00|7737.07|7737.07|7739.71|7739.71|7739.71|7739.71|7737.07|7737.07|0
1595593500000|2020-07-24 12:25:00|7742.35|7742.35|7748.61|7748.61|7748.61|7748.61|7742.35|7742.35|0
1595593800000|2020-07-24 12:30:00|7751.24|7751.24|7752.05|7752.05|7753.88|7753.88|7748.61|7748.61|0
1595594100000|2020-07-24 12:35:00|7750.84|7750.84|7748.2|7748.2|7753.48|7753.48|7748.2|7748.2|0
1595594400000|2020-07-24 12:40:00|7750.84|7750.84|7748.2|7748.2|7750.84|7750.84|7748.2|7748.2|0
1595594700000|2020-07-24 12:45:00|7750.84|7750.84|7748.2|7748.2|7750.84|7750.84|7748.2|7748.2|0
1595595000000|2020-07-24 12:50:00|7750.84|7750.84|7750.84|7750.84|7750.84|7750.84|7748.2|7748.2|0
1595595300000|2020-07-24 12:55:00|7748.2|7748.2|7742.93|7742.93|7748.2|7748.2|7742.93|7742.93|0
1595595600000|2020-07-24 13:00:00|7745.57|7745.57|7748.2|7748.2|7750.84|7750.84|7745.57|7745.57|0
1595595900000|2020-07-24 13:05:00|7745.57|7745.57|7740.29|7740.29|7745.57|7745.57|7740.29|7740.29|0
1595596200000|2020-07-24 13:10:00|7741.1|7741.1|7743.11|7743.11|7743.11|7743.11|7740.7|7740.7|0
1595596500000|2020-07-24 13:15:00|7743.51|7743.51|7741.28|7741.28|7749.19|7749.19|7741.28|7741.28|0
1595596800000|2020-07-24 13:20:00|7740.88|7740.88|7739.67|7739.67|7742.31|7742.31|7739.67|7739.67|0
1595597100000|2020-07-24 13:25:00|7744.94|7744.94|7749.41|7749.41|7752.86|7752.86|7744.94|7744.94|0
1595597400000|2020-07-24 13:30:00|7746.78|7746.78|7751.61|7751.61|7751.61|7751.61|7741.5|7741.5|0
1595597700000|2020-07-24 13:35:00|7754.25|7754.25|7748.97|7748.97|7754.25|7754.25|7746.33|7746.33|0
1595598000000|2020-07-24 13:40:00|7746.96|7746.96|7746.74|7746.74|7750.8|7750.8|7746.74|7746.74|0
1595598300000|2020-07-24 13:45:00|7745.53|7745.53|7750.8|7750.8|7752.01|7752.01|7745.53|7745.53|0
1595598600000|2020-07-24 13:50:00|7748.17|7748.17|7742.89|7742.89|7748.17|7748.17|7737.62|7737.62|0
1595598900000|2020-07-24 13:55:00|7745.53|7745.53|7728.5|7728.5|7745.53|7745.53|7726.26|7726.26|0
1595599200000|2020-07-24 14:00:00|7727.29|7727.29|7727.29|7727.29|7732.56|7732.56|7724.65|7724.65|0
1595599500000|2020-07-24 14:05:00|7724.65|7724.65|7722.82|7722.82|7728.09|7728.09|7717.54|7717.54|0
1595599800000|2020-07-24 14:10:00|7725.46|7725.46|7728.5|7728.5|7733.37|7733.37|7722.82|7722.82|0
1595600100000|2020-07-24 14:15:00|7731.13|7731.13|7733.77|7733.77|7736.41|7736.41|7723.22|7723.22|0
1595600400000|2020-07-24 14:20:00|7731.13|7731.13|7744.32|7744.32|7744.32|7744.32|7731.13|7731.13|0
1595600700000|2020-07-24 14:25:00|7741.68|7741.68|7741.68|7741.68|7741.68|7741.68|7736.41|7736.41|0
1595601000000|2020-07-24 14:30:00|7744.32|7744.32|7746.96|7746.96|7752.23|7752.23|7744.32|7744.32|0
1595601300000|2020-07-24 14:35:00|7745.75|7745.75|7744.14|7744.14|7746.78|7746.78|7738.64|7738.64|0
1595601600000|2020-07-24 14:40:00|7741.5|7741.5|7733.99|7733.99|7743.11|7743.11|7733.99|7733.99|0
1595601900000|2020-07-24 14:45:00|7736.63|7736.63|7739.27|7739.27|7744.54|7744.54|7735.82|7735.82|0
1595602200000|2020-07-24 14:50:00|7736.63|7736.63|7741.1|7741.1|7741.1|7741.1|7733.19|7733.19|0
1595602500000|2020-07-24 14:55:00|7740.7|7740.7|7742.71|7742.71|7746.55|7746.55|7740.07|7740.07|0
1595602800000|2020-07-24 15:00:00|7743.51|7743.51|7754.47|7754.47|7757.1|7757.1|7735.6|7735.6|0
1595603100000|2020-07-24 15:05:00|7757.1|7757.1|7747.58|7747.58|7758.13|7758.13|7739.67|7739.67|0
1595603400000|2020-07-24 15:10:00|7750.22|7750.22|7755.9|7755.9|7756.3|7756.3|7750.22|7750.22|0
1595603700000|2020-07-24 15:15:00|7756.3|7756.3|7758.13|7758.13|7767.25|7767.25|7756.3|7756.3|0
1595604000000|2020-07-24 15:20:00|7755.49|7755.49|7738.86|7738.86|7756.83|7756.83|7736.23|7736.23|0
1595604300000|2020-07-24 15:25:00|7741.5|7741.5|7734.17|7734.17|7744.14|7744.14|7728.72|7728.72|0
1595834100000|2020-07-27 07:15:00|7745.56|7745.56|7743.95|7743.95|7745.96|7745.96|7729.96|7729.96|0
1595834400000|2020-07-27 07:20:00|7736.04|7736.04|7752.45|7752.45|7752.45|7752.45|7736.04|7736.04|0
1595834700000|2020-07-27 07:25:00|7751.64|7751.64|7753.43|7753.43|7759.55|7759.55|7746.37|7746.37|0
1595835000000|2020-07-27 07:30:00|7756.06|7756.06|7769.48|7769.48|7769.48|7769.48|7754.72|7754.72|0
1595835300000|2020-07-27 07:35:00|7772.12|7772.12|7778.82|7778.82|7784.1|7784.1|7770.51|7770.51|0
1595835600000|2020-07-27 07:40:00|7770.91|7770.91|7776.19|7776.19|7778.82|7778.82|7765.64|7765.64|0
1595835900000|2020-07-27 07:45:00|7775.78|7775.78|7781.06|7781.06|7781.06|7781.06|7773.15|7773.15|0
1595836200000|2020-07-27 07:50:00|7783.69|7783.69|7781.86|7781.86|7783.69|7783.69|7774.35|7774.35|0
1595836500000|2020-07-27 07:55:00|7784.5|7784.5|7793|7793|7795.63|7795.63|7781.86|7781.86|0
1595836800000|2020-07-27 08:00:00|7795.63|7795.63|7808.82|7808.82|7808.82|7808.82|7793|7793|0
1595837100000|2020-07-27 08:05:00|7811.46|7811.46|7806.18|7806.18|7816.73|7816.73|7806.18|7806.18|0
1595837400000|2020-07-27 08:10:00|7808.82|7808.82|7821.11|7821.11|7821.11|7821.11|7806.18|7806.18|0
1595837700000|2020-07-27 08:15:00|7820.67|7820.67|7815.52|7815.52|7822.01|7822.01|7814.09|7814.09|0
1595838000000|2020-07-27 08:20:00|7814.72|7814.72|7801.4|7801.4|7815.52|7815.52|7796.13|7796.13|0
1595838300000|2020-07-27 08:25:00|7811.95|7811.95|7811.95|7811.95|7817.22|7817.22|7809.31|7809.31|0
1595838600000|2020-07-27 08:30:00|7814.59|7814.59|7814.59|7814.59|7817.22|7817.22|7809.31|7809.31|0
1595838900000|2020-07-27 08:35:00|7819.86|7819.86|7815.8|7815.8|7822.5|7822.5|7815.8|7815.8|0
1595839200000|2020-07-27 08:40:00|7816.2|7816.2|7823.3|7823.3|7828.53|7828.53|7813.56|7813.56|0
1595839500000|2020-07-27 08:45:00|7820.66|7820.66|7808.5|7808.5|7823.3|7823.3|7808.1|7808.1|0
1595839800000|2020-07-27 08:50:00|7808.91|7808.91|7813.38|7813.38|7819.46|7819.46|7806.27|7806.27|0
1595840100000|2020-07-27 08:55:00|7810.74|7810.74|7814.58|7814.58|7814.58|7814.58|7803.23|7803.23|0
1595840400000|2020-07-27 09:00:00|7809.31|7809.31|7813.78|7813.78|7814.58|7814.58|7809.31|7809.31|0
1595840700000|2020-07-27 09:05:00|7816.42|7816.42|7809.71|7809.71|7817.62|7817.62|7809.71|7809.71|0
1595841000000|2020-07-27 09:10:00|7812.35|7812.35|7807.07|7807.07|7814.99|7814.99|7804.44|7804.44|0
1595841300000|2020-07-27 09:15:00|7804.44|7804.44|7806.09|7806.09|7808.5|7808.5|7803.23|7803.23|0
1595841600000|2020-07-27 09:20:00|7808.72|7808.72|7794.46|7794.46|7808.72|7808.72|7792.05|7792.05|0
1595841900000|2020-07-27 09:25:00|7796.88|7796.88|7796.88|7796.88|7799.52|7799.52|7796.88|7796.88|0
1595842200000|2020-07-27 09:30:00|7799.52|7799.52|7790.84|7790.84|7802.15|7802.15|7790.84|7790.84|0
1595842500000|2020-07-27 09:35:00|7788.21|7788.21|7785.66|7785.66|7788.21|7788.21|7785.66|7785.66|0
1595842800000|2020-07-27 09:40:00|7786.06|7786.06|7793.97|7793.97|7793.97|7793.97|7783.42|7783.42|0
1595843100000|2020-07-27 09:45:00|7791.34|7791.34|7798.44|7798.44|7798.44|7798.44|7791.34|7791.34|0
1595843400000|2020-07-27 09:50:00|7793.17|7793.17|7777.79|7777.79|7793.17|7793.17|7777.34|7777.34|0
1595843700000|2020-07-27 09:55:00|7777.34|7777.34|7776.32|7776.32|7777.34|7777.34|7771.26|7771.26|0
1595844000000|2020-07-27 10:00:00|7773.68|7773.68|7773.68|7773.68|7773.68|7773.68|7773.68|7773.68|0
1595844300000|2020-07-27 10:05:00|7771.04|7771.04|7772.88|7772.88|7778.96|7778.96|7771.04|7771.04|0
1595844600000|2020-07-27 10:10:00|7770.24|7770.24|7774.66|7774.66|7777.3|7777.3|7770.24|7770.24|0
1595844900000|2020-07-27 10:15:00|7777.3|7777.3|7782.57|7782.57|7782.57|7782.57|7777.3|7777.3|0
1595845200000|2020-07-27 10:20:00|7779.94|7779.94|7782.35|7782.35|7782.35|7782.35|7779.94|7779.94|0
1595845500000|2020-07-27 10:25:00|7784.99|7784.99|7784.05|7784.05|7785.39|7785.39|7778.78|7778.78|0
1595845800000|2020-07-27 10:30:00|7786.69|7786.69|7784.01|7784.01|7786.69|7786.69|7777.35|7777.35|0
1595846100000|2020-07-27 10:35:00|7781.37|7781.37|7776.1|7776.1|7781.37|7781.37|7773.46|7773.46|0
1595846400000|2020-07-27 10:40:00|7778.73|7778.73|7776.1|7776.1|7778.73|7778.73|7776.1|7776.1|0
1595846700000|2020-07-27 10:45:00|7778.33|7778.33|7778.33|7778.33|7778.33|7778.33|7775.69|7775.69|0
1595847000000|2020-07-27 10:50:00|7780.97|7780.97|7781.46|7781.46|7784.09|7784.09|7777.88|7777.88|0
1595847300000|2020-07-27 10:55:00|7781.86|7781.86|7780.48|7780.48|7783.56|7783.56|7777.35|7777.35|0
1595847600000|2020-07-27 11:00:00|7776.46|7776.46|7777.89|7777.89|7794.92|7794.92|7775.25|7775.25|0
1595847900000|2020-07-27 11:05:00|7772.61|7772.61|7773.23|7773.23|7775.25|7775.25|7769.97|7769.97|0
1595848200000|2020-07-27 11:10:00|7770.6|7770.6|7767.56|7767.56|7771|7771|7767.56|7767.56|0
1595848500000|2020-07-27 11:15:00|7766.35|7766.35|7767.38|7767.38|7768.58|7768.58|7765.95|7765.95|0
1595848800000|2020-07-27 11:20:00|7767.78|7767.78|7757.23|7757.23|7767.78|7767.78|7757.23|7757.23|0
1595849100000|2020-07-27 11:25:00|7758.03|7758.03|7755.8|7755.8|7758.44|7758.44|7755.8|7755.8|0
1595849400000|2020-07-27 11:30:00|7753.16|7753.16|7747.89|7747.89|7755.8|7755.8|7742.61|7742.61|0
1595849700000|2020-07-27 11:35:00|7745.25|7745.25|7741.4|7741.4|7746.68|7746.68|7741.4|7741.4|0
1595850000000|2020-07-27 11:40:00|7738.77|7738.77|7741.4|7741.4|7744.04|7744.04|7738.77|7738.77|0
1595850300000|2020-07-27 11:45:00|7736.13|7736.13|7743.23|7743.23|7748.51|7748.51|7736.13|7736.13|0
1595850600000|2020-07-27 11:50:00|7745.87|7745.87|7743.19|7743.19|7745.87|7745.87|7742.79|7742.79|0
1595850900000|2020-07-27 11:55:00|7740.55|7740.55|7736.98|7736.98|7743.59|7743.59|7736.98|7736.98|0
1595851200000|2020-07-27 12:00:00|7735.19|7735.19|7726.47|7726.47|7735.19|7735.19|7726.47|7726.47|0
1595851500000|2020-07-27 12:05:00|7723.84|7723.84|7725.94|7725.94|7727.68|7727.68|7723.84|7723.84|0
1595851800000|2020-07-27 12:10:00|7723.3|7723.3|7716.73|7716.73|7725.94|7725.94|7716.73|7716.73|0
1595852100000|2020-07-27 12:15:00|7714.09|7714.09|7714.54|7714.54|7716.73|7716.73|7708.82|7708.82|0
1595852400000|2020-07-27 12:20:00|7711.9|7711.9|7714.54|7714.54|7714.54|7714.54|7711.9|7711.9|0
1595852700000|2020-07-27 12:25:00|7714.14|7714.14|7712.31|7712.31|7714.94|7714.94|7709.67|7709.67|0
1595853000000|2020-07-27 12:30:00|7714.94|7714.94|7711.1|7711.1|7714.94|7714.94|7705.82|7705.82|0
1595853300000|2020-07-27 12:35:00|7711.9|7711.9|7718.39|7718.39|7718.39|7718.39|7708.46|7708.46|0
1595853600000|2020-07-27 12:40:00|7717.98|7717.98|7717.18|7717.18|7719.81|7719.81|7717.18|7717.18|0
1595853900000|2020-07-27 12:45:00|7714.54|7714.54|7719.41|7719.41|7719.41|7719.41|7714.54|7714.54|0
1595854200000|2020-07-27 12:50:00|7716.77|7716.77|7716.15|7716.15|7718.79|7718.79|7711.5|7711.5|0
1595854500000|2020-07-27 12:55:00|7718.79|7718.79|7733.81|7733.81|7734.21|7734.21|7718.79|7718.79|0
1595854800000|2020-07-27 13:00:00|7731.17|7731.17|7744.36|7744.36|7744.36|7744.36|7731.17|7731.17|0
1595855100000|2020-07-27 13:05:00|7746.99|7746.99|7747.4|7747.4|7752.67|7752.67|7744.36|7744.36|0
1595855400000|2020-07-27 13:10:00|7750.03|7750.03|7744.76|7744.76|7750.03|7750.03|7744.76|7744.76|0
1595855700000|2020-07-27 13:15:00|7742.12|7742.12|7736.85|7736.85|7742.12|7742.12|7736.85|7736.85|0
1595856000000|2020-07-27 13:20:00|7734.21|7734.21|7736.85|7736.85|7739.48|7739.48|7734.21|7734.21|0
1595856300000|2020-07-27 13:25:00|7742.12|7742.12|7743.55|7743.55|7744.76|7744.76|7742.12|7742.12|0
1595856600000|2020-07-27 13:30:00|7738.28|7738.28|7737.47|7737.47|7740.11|7740.11|7730.36|7730.36|0
1595856900000|2020-07-27 13:35:00|7734.83|7734.83|7732.2|7732.2|7734.83|7734.83|7729.56|7729.56|0
1595857200000|2020-07-27 13:40:00|7734.83|7734.83|7729.56|7729.56|7742.74|7742.74|7729.56|7729.56|0
1595857500000|2020-07-27 13:45:00|7729.96|7729.96|7739.08|7739.08|7739.08|7739.08|7729.96|7729.96|0
1595857800000|2020-07-27 13:50:00|7736.44|7736.44|7738.28|7738.28|7739.08|7739.08|7733.81|7733.81|0
1595858100000|2020-07-27 13:55:00|7735.64|7735.64|7722.94|7722.94|7736.53|7736.53|7722.94|7722.94|0
1595858400000|2020-07-27 14:00:00|7725.58|7725.58|7713.69|7713.69|7725.58|7725.58|7711.05|7711.05|0
1595858700000|2020-07-27 14:05:00|7711.05|7711.05|7708.86|7708.86|7713.69|7713.69|7705.78|7705.78|0
1595859000000|2020-07-27 14:10:00|7706.23|7706.23|7703.59|7703.59|7708.86|7708.86|7700.95|7700.95|0
1595859300000|2020-07-27 14:15:00|7702.78|7702.78|7684.72|7684.72|7702.78|7702.78|7684.72|7684.72|0
1595859600000|2020-07-27 14:20:00|7685.13|7685.13|7692.68|7692.68|7695.72|7695.72|7684.72|7684.72|0
1595859900000|2020-07-27 14:25:00|7695.32|7695.32|7703.63|7703.63|7703.63|7703.63|7695.32|7695.32|0
1595860200000|2020-07-27 14:30:00|7704.44|7704.44|7704.03|7704.03|7707.07|7707.07|7704.03|7704.03|0
1595860500000|2020-07-27 14:35:00|7703.23|7703.23|7709.31|7709.31|7711.94|7711.94|7703.23|7703.23|0
1595860800000|2020-07-27 14:40:00|7709.71|7709.71|7719.05|7719.05|7719.05|7719.05|7707.07|7707.07|0
1595861100000|2020-07-27 14:45:00|7716.41|7716.41|7718.25|7718.25|7719.05|7719.05|7713.78|7713.78|0
1595861400000|2020-07-27 14:50:00|7720.88|7720.88|7715.12|7715.12|7720.88|7720.88|7713.78|7713.78|0
1595861700000|2020-07-27 14:55:00|7715.57|7715.57|7707.65|7707.65|7715.57|7715.57|7707.65|7707.65|0
1595862000000|2020-07-27 15:00:00|7706.85|7706.85|7696.3|7696.3|7706.85|7706.85|7693.66|7693.66|0
1595862300000|2020-07-27 15:05:00|7693.66|7693.66|7684.94|7684.94|7694.87|7694.87|7684.94|7684.94|0
1595862600000|2020-07-27 15:10:00|7687.58|7687.58|7683.33|7683.33|7690.22|7690.22|7680.7|7680.7|0
1595862900000|2020-07-27 15:15:00|7684.54|7684.54|7686.15|7686.15|7688.79|7688.79|7684.54|7684.54|0
1595863200000|2020-07-27 15:20:00|7686.96|7686.96|7685.62|7685.62|7688.79|7688.79|7676.5|7676.5|0
1595863500000|2020-07-27 15:25:00|7682.98|7682.98|7685.12|7685.12|7687.76|7687.76|7674.26|7674.26|0
1595920500000|2020-07-28 07:15:00|7682.13|7682.13|7674|7674|7696.93|7696.93|7674|7674|0
1595920800000|2020-07-28 07:20:00|7671.36|7671.36|7665.32|7665.32|7679.27|7679.27|7657.41|7657.41|0
1595921100000|2020-07-28 07:25:00|7665.77|7665.77|7656.47|7656.47|7668.4|7668.4|7651.2|7651.2|0
1595921400000|2020-07-28 07:30:00|7659.11|7659.11|7645.3|7645.3|7661.75|7661.75|7642.66|7642.66|0
1595921700000|2020-07-28 07:35:00|7640.02|7640.02|7636.58|7636.58|7645.3|7645.3|7633.76|7633.76|0
1595922000000|2020-07-28 07:40:00|7635.77|7635.77|7661.93|7661.93|7661.93|7661.93|7632.92|7632.92|0
1595922300000|2020-07-28 07:45:00|7659.29|7659.29|7668.05|7668.05|7670.68|7670.68|7659.29|7659.29|0
1595922600000|2020-07-28 07:50:00|7670.68|7670.68|7654.86|7654.86|7670.68|7670.68|7654.86|7654.86|0
1595922900000|2020-07-28 07:55:00|7657.5|7657.5|7653.65|7653.65|7660.14|7660.14|7652.22|7652.22|0
1595923200000|2020-07-28 08:00:00|7656.29|7656.29|7654.95|7654.95|7656.74|7656.74|7649.68|7649.68|0
1595923500000|2020-07-28 08:05:00|7657.59|7657.59|7657.59|7657.59|7657.59|7657.59|7657.59|7657.59|0
1595923800000|2020-07-28 08:10:00|7658.48|7658.48|7658.48|7658.48|7658.48|7658.48|7658.48|7658.48|0
1595924100000|2020-07-28 08:15:00|7656.25|7656.25|7664.16|7664.16|7664.16|7664.16|7650.97|7650.97|0
1595924400000|2020-07-28 08:20:00|7661.52|7661.52|7661.52|7661.52|7661.52|7661.52|7658.89|7658.89|0
1595924700000|2020-07-28 08:25:00|7664.16|7664.16|7663.18|7663.18|7665.81|7665.81|7663.18|7663.18|0
1595925000000|2020-07-28 08:30:00|7660.54|7660.54|7675.96|7675.96|7676.36|7676.36|7652.63|7652.63|0
1595925300000|2020-07-28 08:35:00|7673.32|7673.32|7673.32|7673.32|7673.32|7673.32|7660.14|7660.14|0
1595925600000|2020-07-28 08:40:00|7675.96|7675.96|7678.6|7678.6|7681.24|7681.24|7673.32|7673.32|0
1595925900000|2020-07-28 08:45:00|7681.24|7681.24|7683.87|7683.87|7683.87|7683.87|7681.24|7681.24|0
1595926200000|2020-07-28 08:50:00|7689.15|7689.15|7681.24|7681.24|7691.78|7691.78|7678.6|7678.6|0
1595926500000|2020-07-28 08:55:00|7678.6|7678.6|7686.51|7686.51|7686.51|7686.51|7678.6|7678.6|0
1595926800000|2020-07-28 09:00:00|7691.78|7691.78|7710.25|7710.25|7710.25|7710.25|7691.78|7691.78|0
1595927100000|2020-07-28 09:05:00|7707.61|7707.61|7696.48|7696.48|7707.61|7707.61|7696.48|7696.48|0
1595927400000|2020-07-28 09:10:00|7699.11|7699.11|7699.11|7699.11|7707.02|7707.02|7699.11|7699.11|0
1595927700000|2020-07-28 09:15:00|7696.48|7696.48|7688.56|7688.56|7699.11|7699.11|7688.56|7688.56|0
1595928000000|2020-07-28 09:20:00|7685.93|7685.93|7678.01|7678.01|7685.93|7685.93|7678.01|7678.01|0
1595928300000|2020-07-28 09:25:00|7672.74|7672.74|7663.8|7663.8|7673.54|7673.54|7663|7663|0
1595928600000|2020-07-28 09:30:00|7661.16|7661.16|7666.44|7666.44|7666.44|7666.44|7661.16|7661.16|0
1595928900000|2020-07-28 09:35:00|7669.08|7669.08|7671.71|7671.71|7674.35|7674.35|7669.08|7669.08|0
1595929200000|2020-07-28 09:40:00|7669.08|7669.08|7660.8|7660.8|7669.08|7669.08|7660.8|7660.8|0
1595929500000|2020-07-28 09:45:00|7663.44|7663.44|7663.44|7663.44|7663.44|7663.44|7660.8|7660.8|0
1595929800000|2020-07-28 09:50:00|7660.8|7660.8|7655.53|7655.53|7663.44|7663.44|7652.89|7652.89|0
1595930100000|2020-07-28 09:55:00|7650.25|7650.25|7642.34|7642.34|7650.25|7650.25|7639.7|7639.7|0
1595930400000|2020-07-28 10:00:00|7639.7|7639.7|7639.7|7639.7|7642.34|7642.34|7639.7|7639.7|0
1595930700000|2020-07-28 10:05:00|7637.07|7637.07|7630.4|7630.4|7639.7|7639.7|7626.74|7626.74|0
1595931000000|2020-07-28 10:10:00|7627.76|7627.76|7633.04|7633.04|7633.04|7633.04|7627.76|7627.76|0
1595931300000|2020-07-28 10:15:00|7635.68|7635.68|7640.95|7640.95|7640.95|7640.95|7635.68|7635.68|0
1595931600000|2020-07-28 10:20:00|7639.74|7639.74|7629.19|7629.19|7639.74|7639.74|7629.19|7629.19|0
1595931900000|2020-07-28 10:25:00|7626.56|7626.56|7632.23|7632.23|7632.23|7632.23|7623.92|7623.92|0
1595932200000|2020-07-28 10:30:00|7630|7630|7629.11|7629.11|7630|7630|7629.11|7629.11|0
1595932500000|2020-07-28 10:35:00|7630.32|7630.32|7648.06|7648.06|7650.3|7650.3|7630.32|7630.32|0
1595932800000|2020-07-28 10:40:00|7648.87|7648.87|7651.91|7651.91|7651.91|7651.91|7648.87|7648.87|0
1595933100000|2020-07-28 10:45:00|7649.49|7649.49|7647.26|7647.26|7649.49|7649.49|7641.98|7641.98|0
1595933400000|2020-07-28 10:50:00|7641.98|7641.98|7640.77|7640.77|7644.62|7644.62|7640.77|7640.77|0
1595933700000|2020-07-28 10:55:00|7643.41|7643.41|7647.75|7647.75|7650.39|7650.39|7639.84|7639.84|0
1595934000000|2020-07-28 11:00:00|7653.03|7653.03|7658.3|7658.3|7658.3|7658.3|7650.39|7650.39|0
1595934300000|2020-07-28 11:05:00|7660.94|7660.94|7658.3|7658.3|7660.94|7660.94|7655.66|7655.66|0
1595934600000|2020-07-28 11:10:00|7650.39|7650.39|7642.48|7642.48|7650.39|7650.39|7642.48|7642.48|0
1595934900000|2020-07-28 11:15:00|7637.2|7637.2|7632.95|7632.95|7637.2|7637.2|7630.32|7630.32|0
1595935200000|2020-07-28 11:20:00|7635.59|7635.59|7635.59|7635.59|7638.23|7638.23|7635.59|7635.59|0
1595935500000|2020-07-28 11:25:00|7635.99|7635.99|7630.72|7630.72|7635.99|7635.99|7628.08|7628.08|0
1595935800000|2020-07-28 11:30:00|7628.08|7628.08|7633.36|7633.36|7633.36|7633.36|7628.08|7628.08|0
1595936100000|2020-07-28 11:35:00|7635.99|7635.99|7635.99|7635.99|7638.63|7638.63|7635.99|7635.99|0
1595936400000|2020-07-28 11:40:00|7633.36|7633.36|7625.26|7625.26|7633.36|7633.36|7619.99|7619.99|0
1595936700000|2020-07-28 11:45:00|7627.9|7627.9|7630.54|7630.54|7633.17|7633.17|7627.9|7627.9|0
1595937000000|2020-07-28 11:50:00|7633.17|7633.17|7630.54|7630.54|7633.17|7633.17|7630.54|7630.54|0
1595937300000|2020-07-28 11:55:00|7633.17|7633.17|7635.81|7635.81|7638.45|7638.45|7633.17|7633.17|0
1595937600000|2020-07-28 12:00:00|7635.01|7635.01|7641.05|7641.05|7651.38|7651.38|7633.58|7633.58|0
1595937900000|2020-07-28 12:05:00|7639.44|7639.44|7647.31|7647.31|7647.31|7647.31|7639.4|7639.4|0
1595938200000|2020-07-28 12:10:00|7649.95|7649.95|7655.22|7655.22|7655.22|7655.22|7649.95|7649.95|0
1595938500000|2020-07-28 12:15:00|7652.58|7652.58|7650.57|7650.57|7654.82|7654.82|7650.57|7650.57|0
1595938800000|2020-07-28 12:20:00|7645.3|7645.3|7645.3|7645.3|7645.3|7645.3|7645.3|7645.3|0
1595939100000|2020-07-28 12:25:00|7647.93|7647.93|7655.85|7655.85|7658.48|7658.48|7647.93|7647.93|0
1595939400000|2020-07-28 12:30:00|7653.21|7653.21|7655.85|7655.85|7655.85|7655.85|7653.21|7653.21|0
1595939700000|2020-07-28 12:35:00|7658.48|7658.48|7653.21|7653.21|7658.48|7658.48|7653.21|7653.21|0
1595940000000|2020-07-28 12:40:00|7655.85|7655.85|7655.85|7655.85|7655.85|7655.85|7655.85|7655.85|0
1595940300000|2020-07-28 12:45:00|7653.21|7653.21|7653.21|7653.21|7653.21|7653.21|7653.21|7653.21|0
1595940600000|2020-07-28 12:50:00|7650.57|7650.57|7655.44|7655.44|7655.85|7655.85|7650.57|7650.57|0
1595940900000|2020-07-28 12:55:00|7656.25|7656.25|7659.69|7659.69|7659.69|7659.69|7656.25|7656.25|0
1595941200000|2020-07-28 13:00:00|7657.05|7657.05|7654.42|7654.42|7659.69|7659.69|7654.42|7654.42|0
1595941500000|2020-07-28 13:05:00|7657.05|7657.05|7659.29|7659.29|7659.29|7659.29|7654.01|7654.01|0
1595941800000|2020-07-28 13:10:00|7660.18|7660.18|7661.52|7661.52|7664.16|7664.16|7660.18|7660.18|0
1595942100000|2020-07-28 13:15:00|7664.16|7664.16|7662.95|7662.95|7664.96|7664.96|7662.95|7662.95|0
1595942400000|2020-07-28 13:20:00|7665.59|7665.59|7663.76|7663.76|7665.59|7665.59|7662.95|7662.95|0
1595942700000|2020-07-28 13:25:00|7666.39|7666.39|7663.76|7663.76|7666.39|7666.39|7663.76|7663.76|0
1595943000000|2020-07-28 13:30:00|7661.12|7661.12|7663.35|7663.35|7672.07|7672.07|7660.31|7660.31|0
1595943300000|2020-07-28 13:35:00|7660.72|7660.72|7662.95|7662.95|7663.35|7663.35|7658.08|7658.08|0
1595943600000|2020-07-28 13:40:00|7660.31|7660.31|7657.68|7657.68|7660.31|7660.31|7655.04|7655.04|0
1595943900000|2020-07-28 13:45:00|7662.95|7662.95|7655.04|7655.04|7665.99|7665.99|7655.04|7655.04|0
1595944200000|2020-07-28 13:50:00|7652.4|7652.4|7660.31|7660.31|7662.95|7662.95|7652.4|7652.4|0
1595944500000|2020-07-28 13:55:00|7657.68|7657.68|7652.4|7652.4|7657.68|7657.68|7652.4|7652.4|0
1595944800000|2020-07-28 14:00:00|7649.76|7649.76|7660.72|7660.72|7663.35|7663.35|7647.13|7647.13|0
1595945100000|2020-07-28 14:05:00|7663.35|7663.35|7678.82|7678.82|7686.91|7686.91|7659.91|7659.91|0
1595945400000|2020-07-28 14:10:00|7681.45|7681.45|7678.82|7678.82|7689.37|7689.37|7678.82|7678.82|0
1595945700000|2020-07-28 14:15:00|7676.18|7676.18|7698.08|7698.08|7698.08|7698.08|7676.18|7676.18|0
1595946000000|2020-07-28 14:20:00|7695.45|7695.45|7710.06|7710.06|7710.87|7710.87|7695.04|7695.04|0
1595946300000|2020-07-28 14:25:00|7707.43|7707.43|7704.79|7704.79|7707.43|7707.43|7696.88|7696.88|0
1595946600000|2020-07-28 14:30:00|7707.43|7707.43|7715.74|7715.74|7715.74|7715.74|7702.15|7702.15|0
1595946900000|2020-07-28 14:35:00|7713.1|7713.1|7709.08|7709.08|7713.51|7713.51|7708.23|7708.23|0
1595947200000|2020-07-28 14:40:00|7708.28|7708.28|7701.17|7701.17|7709.08|7709.08|7698.53|7698.53|0
1595947500000|2020-07-28 14:45:00|7700.77|7700.77|7714.76|7714.76|7717.4|7717.4|7695.49|7695.49|0
1595947800000|2020-07-28 14:50:00|7713.95|7713.95|7711.32|7711.32|7719.23|7719.23|7708.68|7708.68|0
1595948100000|2020-07-28 14:55:00|7716.59|7716.59|7719.23|7719.23|7719.23|7719.23|7713.95|7713.95|0
1595948400000|2020-07-28 15:00:00|7718.83|7718.83|7727.14|7727.14|7727.14|7727.14|7716.19|7716.19|0
1595948700000|2020-07-28 15:05:00|7724.5|7724.5|7746.05|7746.05|7746.05|7746.05|7724.5|7724.5|0
1595949000000|2020-07-28 15:10:00|7746.45|7746.45|7744.62|7744.62|7755.17|7755.17|7741.98|7741.98|0
1595949300000|2020-07-28 15:15:00|7747.25|7747.25|7755.17|7755.17|7757.8|7757.8|7744.62|7744.62|0
1595949600000|2020-07-28 15:20:00|7757.8|7757.8|7759.55|7759.55|7760.44|7760.44|7748.6|7748.6|0
1595949900000|2020-07-28 15:25:00|7756.91|7756.91|7765.05|7765.05|7770.73|7770.73|7754.27|7754.27|0
1596006900000|2020-07-29 07:15:00|7764.38|7764.38|7761.78|7761.78|7769.25|7769.25|7749.21|7749.21|0
1596007200000|2020-07-29 07:20:00|7759.99|7759.99|7751.49|7751.49|7759.99|7759.99|7751.49|7751.49|0
1596007500000|2020-07-29 07:25:00|7748.86|7748.86|7741.35|7741.35|7748.86|7748.86|7735.67|7735.67|0
1596007800000|2020-07-29 07:30:00|7746.62|7746.62|7757.76|7757.76|7763.08|7763.08|7746.62|7746.62|0
1596008100000|2020-07-29 07:35:00|7763.04|7763.04|7747.21|7747.21|7763.04|7763.04|7747.21|7747.21|0
1596008400000|2020-07-29 07:40:00|7749.85|7749.85|7758.61|7758.61|7761.24|7761.24|7743.81|7743.81|0
1596008700000|2020-07-29 07:45:00|7752.16|7752.16|7760.07|7760.07|7762.71|7762.71|7752.16|7752.16|0
1596009000000|2020-07-29 07:50:00|7762.71|7762.71|7773.26|7773.26|7773.26|7773.26|7761.5|7761.5|0
1596009300000|2020-07-29 07:55:00|7770.04|7770.04|7739.64|7739.64|7770.44|7770.44|7739.64|7739.64|0
1596009600000|2020-07-29 08:00:00|7744.91|7744.91|7743.48|7743.48|7756.67|7756.67|7741.47|7741.47|0
1596009900000|2020-07-29 08:05:00|7746.12|7746.12|7728.65|7728.65|7746.12|7746.12|7728.65|7728.65|0
1596010200000|2020-07-29 08:10:00|7726.01|7726.01|7741.43|7741.43|7741.43|7741.43|7726.01|7726.01|0
1596010500000|2020-07-29 08:15:00|7736.15|7736.15|7741.43|7741.43|7746.7|7746.7|7733.52|7733.52|0
1596010800000|2020-07-29 08:20:00|7749.34|7749.34|7751.8|7751.8|7752.6|7752.6|7746.12|7746.12|0
1596011100000|2020-07-29 08:25:00|7750.99|7750.99|7761.64|7761.64|7763.66|7763.66|7750.59|7750.59|0
1596011400000|2020-07-29 08:30:00|7762.45|7762.45|7743.22|7743.22|7763.61|7763.61|7743.22|7743.22|0
1596011700000|2020-07-29 08:35:00|7741.2|7741.2|7724.13|7724.13|7746.48|7746.48|7724.13|7724.13|0
1596012000000|2020-07-29 08:40:00|7721.5|7721.5|7723.51|7723.51|7723.51|7723.51|7717.43|7717.43|0
1596012300000|2020-07-29 08:45:00|7720.87|7720.87|7724.94|7724.94|7728.78|7728.78|7720.47|7720.47|0
1596012600000|2020-07-29 08:50:00|7728.56|7728.56|7718.82|7718.82|7728.56|7728.56|7718.01|7718.01|0
1596012900000|2020-07-29 08:55:00|7721.46|7721.46|7730.8|7730.8|7732.01|7732.01|7721.46|7721.46|0
1596013200000|2020-07-29 09:00:00|7733.43|7733.43|7739.11|7739.11|7739.11|7739.11|7728.56|7728.56|0
1596013500000|2020-07-29 09:05:00|7733.84|7733.84|7739.11|7739.11|7744.39|7744.39|7733.84|7733.84|0
1596013800000|2020-07-29 09:10:00|7733.84|7733.84|7737.5|7737.5|7737.5|7737.5|7729.81|7729.81|0
1596014100000|2020-07-29 09:15:00|7740.14|7740.14|7743.54|7743.54|7743.54|7743.54|7737.5|7737.5|0
1596014400000|2020-07-29 09:20:00|7740.9|7740.9|7738.27|7738.27|7743.54|7743.54|7735.63|7735.63|0
1596014700000|2020-07-29 09:25:00|7740.9|7740.9|7729.95|7729.95|7740.9|7740.9|7727.31|7727.31|0
1596015000000|2020-07-29 09:30:00|7732.59|7732.59|7732.59|7732.59|7737.86|7737.86|7724.68|7724.68|0
1596015300000|2020-07-29 09:35:00|7731.25|7731.25|7737.95|7737.95|7737.95|7737.95|7731.25|7731.25|0
1596015600000|2020-07-29 09:40:00|7740.59|7740.59|7740.32|7740.32|7745.86|7745.86|7736.74|7736.74|0
1596015900000|2020-07-29 09:45:00|7738.08|7738.08|7742.73|7742.73|7742.73|7742.73|7732.18|7732.18|0
1596016200000|2020-07-29 09:50:00|7745.37|7745.37|7756.63|7756.63|7759.89|7759.89|7745.37|7745.37|0
1596016500000|2020-07-29 09:55:00|7755.29|7755.29|7762.71|7762.71|7765.35|7765.35|7755.29|7755.29|0
1596016800000|2020-07-29 10:00:00|7765.35|7765.35|7759.67|7759.67|7765.35|7765.35|7759.67|7759.67|0
1596017100000|2020-07-29 10:05:00|7757.89|7757.89|7757.89|7757.89|7757.89|7757.89|7757.89|7757.89|0
1596017400000|2020-07-29 10:10:00|7757.44|7757.44|7757.26|7757.26|7757.89|7757.89|7751.99|7751.99|0
1596017700000|2020-07-29 10:15:00|7759.9|7759.9|7765.17|7765.17|7765.17|7765.17|7759.9|7759.9|0
1596018000000|2020-07-29 10:20:00|7766.38|7766.38|7766.38|7766.38|7769.02|7769.02|7763.75|7763.75|0
1596018300000|2020-07-29 10:25:00|7767.59|7767.59|7766.07|7766.07|7771.44|7771.44|7766.07|7766.07|0
1596018600000|2020-07-29 10:30:00|7767.91|7767.91|7770.36|7770.36|7772.78|7772.78|7767.1|7767.1|0
1596018900000|2020-07-29 10:35:00|7769.96|7769.96|7773.99|7773.99|7773.99|7773.99|7768.93|7768.93|0
1596019200000|2020-07-29 10:40:00|7771.35|7771.35|7761.42|7761.42|7771.35|7771.35|7761.42|7761.42|0
1596019500000|2020-07-29 10:45:00|7756.15|7756.15|7763.03|7763.03|7763.03|7763.03|7755.75|7755.75|0
1596019800000|2020-07-29 10:50:00|7765.67|7765.67|7770.94|7770.94|7770.94|7770.94|7765.67|7765.67|0
1596020100000|2020-07-29 10:55:00|7768.31|7768.31|7765.05|7765.05|7768.89|7768.89|7763.44|7763.44|0
1596020400000|2020-07-29 11:00:00|7761.03|7761.03|7759.82|7759.82|7768.94|7768.94|7759.82|7759.82|0
1596020700000|2020-07-29 11:05:00|7761.43|7761.43|7774.62|7774.62|7774.62|7774.62|7761.43|7761.43|0
1596021000000|2020-07-29 11:10:00|7773.81|7773.81|7770.37|7770.37|7774.21|7774.21|7770.37|7770.37|0
1596021300000|2020-07-29 11:15:00|7769.56|7769.56|7772.2|7772.2|7772.2|7772.2|7769.56|7769.56|0
1596021600000|2020-07-29 11:20:00|7774.21|7774.21|7763.85|7763.85|7776.23|7776.23|7763.85|7763.85|0
1596021900000|2020-07-29 11:25:00|7761.21|7761.21|7761.21|7761.21|7761.21|7761.21|7761.21|7761.21|0
1596022200000|2020-07-29 11:30:00|7758.57|7758.57|7768.13|7768.13|7768.32|7768.32|7756.96|7756.96|0
1596022500000|2020-07-29 11:35:00|7770.77|7770.77|7772.47|7772.47|7777.25|7777.25|7770.77|7770.77|0
1596022800000|2020-07-29 11:40:00|7775.11|7775.11|7766.26|7766.26|7775.11|7775.11|7766.26|7766.26|0
1596023100000|2020-07-29 11:45:00|7771.53|7771.53|7771.66|7771.66|7772.87|7772.87|7770.19|7770.19|0
1596023400000|2020-07-29 11:50:00|7769.03|7769.03|7767.91|7767.91|7770.37|7770.37|7765.09|7765.09|0
1596023700000|2020-07-29 11:55:00|7765.27|7765.27|7755.97|7755.97|7765.27|7765.27|7755.97|7755.97|0
1596024000000|2020-07-29 12:00:00|7758.61|7758.61|7763.48|7763.48|7763.48|7763.48|7756.6|7756.6|0
1596024300000|2020-07-29 12:05:00|7766.12|7766.12|7766.12|7766.12|7774.03|7774.03|7766.12|7766.12|0
1596024600000|2020-07-29 12:10:00|7763.48|7763.48|7763.88|7763.88|7766.52|7766.52|7759.23|7759.23|0
1596024900000|2020-07-29 12:15:00|7769.16|7769.16|7770.37|7770.37|7770.37|7770.37|7769.16|7769.16|0
1596025200000|2020-07-29 12:20:00|7767.73|7767.73|7767.73|7767.73|7767.73|7767.73|7767.73|7767.73|0
1596025500000|2020-07-29 12:25:00|7770.37|7770.37|7770.59|7770.59|7770.59|7770.59|7767.95|7767.95|0
1596025800000|2020-07-29 12:30:00|7765.31|7765.31|7769.16|7769.16|7771.8|7771.8|7758.61|7758.61|0
1596026100000|2020-07-29 12:35:00|7771.8|7771.8|7777.07|7777.07|7777.07|7777.07|7771.8|7771.8|0
1596026400000|2020-07-29 12:40:00|7779.71|7779.71|7779.71|7779.71|7780.11|7780.11|7778.1|7778.1|0
1596026700000|2020-07-29 12:45:00|7777.07|7777.07|7793.52|7793.52|7793.52|7793.52|7774.25|7774.25|0
1596027000000|2020-07-29 12:50:00|7790.88|7790.88|7790.88|7790.88|7793.52|7793.52|7788.24|7788.24|0
1596027300000|2020-07-29 12:55:00|7788.24|7788.24|7783.55|7783.55|7788.24|7788.24|7774.03|7774.03|0
1596027600000|2020-07-29 13:00:00|7786.19|7786.19|7791.28|7791.28|7793.92|7793.92|7783.37|7783.37|0
1596027900000|2020-07-29 13:05:00|7793.3|7793.3|7791.06|7791.06|7793.3|7793.3|7788.02|7788.02|0
1596028200000|2020-07-29 13:10:00|7791.47|7791.47|7792.67|7792.67|7792.67|7792.67|7789.23|7789.23|0
1596028500000|2020-07-29 13:15:00|7790.04|7790.04|7790.44|7790.44|7790.44|7790.44|7787|7787|0
1596028800000|2020-07-29 13:20:00|7789.63|7789.63|7780.29|7780.29|7789.63|7789.63|7780.29|7780.29|0
1596029100000|2020-07-29 13:25:00|7782.93|7782.93|7784.23|7784.23|7785.57|7785.57|7782.93|7782.93|0
1596029400000|2020-07-29 13:30:00|7784.63|7784.63|7797.41|7797.41|7802.69|7802.69|7784.63|7784.63|0
1596029700000|2020-07-29 13:35:00|7800.05|7800.05|7784.23|7784.23|7800.05|7800.05|7784.23|7784.23|0
1596030000000|2020-07-29 13:40:00|7789.5|7789.5|7791.11|7791.11|7796.39|7796.39|7789.5|7789.5|0
1596030300000|2020-07-29 13:45:00|7788.47|7788.47|7773.01|7773.01|7788.47|7788.47|7770.6|7770.6|0
1596030600000|2020-07-29 13:50:00|7775.65|7775.65|7782.76|7782.76|7782.76|7782.76|7769.57|7769.57|0
1596030900000|2020-07-29 13:55:00|7785.39|7785.39|7797.15|7797.15|7800.78|7800.78|7785.39|7785.39|0
1596031200000|2020-07-29 14:00:00|7799.79|7799.79|7805.47|7805.47|7805.47|7805.47|7795.32|7795.32|0
1596031500000|2020-07-29 14:05:00|7808.1|7808.1|7806.05|7806.05|7808.29|7808.29|7805.47|7805.47|0
1596031800000|2020-07-29 14:10:00|7805.16|7805.16|7804.76|7804.76|7809.81|7809.81|7802.12|7802.12|0
1596032100000|2020-07-29 14:15:00|7806.37|7806.37|7813.07|7813.07|7814.64|7814.64|7805.96|7805.96|0
1596032400000|2020-07-29 14:20:00|7810.43|7810.43|7806.59|7806.59|7811.86|7811.86|7806.59|7806.59|0
1596032700000|2020-07-29 14:25:00|7809.22|7809.22|7805.6|7805.6|7811.86|7811.86|7804.98|7804.98|0
1596033000000|2020-07-29 14:30:00|7802.96|7802.96|7798.54|7798.54|7802.96|7802.96|7795.9|7795.9|0
1596033300000|2020-07-29 14:35:00|7795.9|7795.9|7793.67|7793.67|7795.9|7795.9|7790.63|7790.63|0
1596033600000|2020-07-29 14:40:00|7791.03|7791.03|7783.12|7783.12|7791.03|7791.03|7783.12|7783.12|0
1596033900000|2020-07-29 14:45:00|7780.48|7780.48|7782.71|7782.71|7784.95|7784.95|7777.04|7777.04|0
1596034200000|2020-07-29 14:50:00|7785.35|7785.35|7795.28|7795.28|7795.28|7795.28|7785.35|7785.35|0
1596034500000|2020-07-29 14:55:00|7797.91|7797.91|7811.72|7811.72|7814.14|7814.14|7797.91|7797.91|0
1596034800000|2020-07-29 15:00:00|7806.45|7806.45|7813.47|7813.47|7813.47|7813.47|7803.41|7803.41|0
1596035100000|2020-07-29 15:05:00|7810.83|7810.83|7809.49|7809.49|7810.83|7810.83|7806.36|7806.36|0
1596035400000|2020-07-29 15:10:00|7810.29|7810.29|7809.09|7809.09|7812.93|7812.93|7806.05|7806.05|0
1596035700000|2020-07-29 15:15:00|7806.45|7806.45|7803.01|7803.01|7807.25|7807.25|7803.01|7803.01|0
1596036000000|2020-07-29 15:20:00|7804.21|7804.21|7794.29|7794.29|7804.21|7804.21|7794.29|7794.29|0
1596036300000|2020-07-29 15:25:00|7795.5|7795.5|7792.14|7792.14|7798.63|7798.63|7786.47|7786.47|0
1596093300000|2020-07-30 07:15:00|7729.51|7729.51|7732.15|7732.15|7732.15|7732.15|7726.87|7726.87|0
1596093600000|2020-07-30 07:20:00|7729.51|7729.51|7729.51|7729.51|7735.59|7735.59|7724.23|7724.23|0
1596093900000|2020-07-30 07:25:00|7732.15|7732.15|7732.15|7732.15|7734.78|7734.78|7726.87|7726.87|0
1596094200000|2020-07-30 07:30:00|7734.78|7734.78|7725.85|7725.85|7734.78|7734.78|7725.85|7725.85|0
1596094500000|2020-07-30 07:35:00|7723.21|7723.21|7737.42|7737.42|7737.42|7737.42|7718.96|7718.96|0
1596094800000|2020-07-30 07:40:00|7732.15|7732.15|7732.15|7732.15|7734.78|7734.78|7726.87|7726.87|0
1596095100000|2020-07-30 07:45:00|7729.51|7729.51|7732.15|7732.15|7734.78|7734.78|7729.51|7729.51|0
1596095400000|2020-07-30 07:50:00|7729.51|7729.51|7734.78|7734.78|7734.78|7734.78|7726.87|7726.87|0
1596095700000|2020-07-30 07:55:00|7732.15|7732.15|7732.15|7732.15|7734.78|7734.78|7729.51|7729.51|0
1596096000000|2020-07-30 08:00:00|7729.51|7729.51|7734.16|7734.16|7735.59|7735.59|7729.51|7729.51|0
1596096300000|2020-07-30 08:05:00|7736.8|7736.8|7731.52|7731.52|7736.8|7736.8|7726.25|7726.25|0
1596096600000|2020-07-30 08:10:00|7726.25|7726.25|7726.25|7726.25|7726.25|7726.25|7723.61|7723.61|0
1596096900000|2020-07-30 08:15:00|7728.89|7728.89|7716.32|7716.32|7728.89|7728.89|7716.32|7716.32|0
1596097200000|2020-07-30 08:20:00|7718.96|7718.96|7721.6|7721.6|7724.23|7724.23|7716.32|7716.32|0
1596097500000|2020-07-30 08:25:00|7724.23|7724.23|7704.97|7704.97|7724.23|7724.23|7704.97|7704.97|0
1596097800000|2020-07-30 08:30:00|7702.33|7702.33|7706.8|7706.8|7707.61|7707.61|7699.69|7699.69|0
1596098100000|2020-07-30 08:35:00|7709.44|7709.44|7715.11|7715.11|7723.03|7723.03|7709.44|7709.44|0
1596098400000|2020-07-30 08:40:00|7714.71|7714.71|7711.85|7711.85|7719.36|7719.36|7711.85|7711.85|0
1596098700000|2020-07-30 08:45:00|7714.49|7714.49|7717.13|7717.13|7717.13|7717.13|7714.49|7714.49|0
1596099000000|2020-07-30 08:50:00|7714.49|7714.49|7706.58|7706.58|7714.49|7714.49|7706.58|7706.58|0
1596099300000|2020-07-30 08:55:00|7701.3|7701.3|7703.32|7703.32|7706.58|7706.58|7700.9|7700.9|0
1596099600000|2020-07-30 09:00:00|7705.96|7705.96|7707.97|7707.97|7710.61|7710.61|7704.75|7704.75|0
1596099900000|2020-07-30 09:05:00|7710.61|7710.61|7707.97|7707.97|7713.24|7713.24|7707.97|7707.97|0
1596100200000|2020-07-30 09:10:00|7710.61|7710.61|7713.24|7713.24|7713.24|7713.24|7707.97|7707.97|0
1596100500000|2020-07-30 09:15:00|7710.61|7710.61|7707.97|7707.97|7710.61|7710.61|7707.97|7707.97|0
1596100800000|2020-07-30 09:20:00|7710.61|7710.61|7710.61|7710.61|7710.61|7710.61|7710.61|7710.61|0
1596101100000|2020-07-30 09:25:00|7707.97|7707.97|7704.93|7704.93|7707.97|7707.97|7704.93|7704.93|0
1596101400000|2020-07-30 09:30:00|7702.29|7702.29|7707.97|7707.97|7710.2|7710.2|7702.29|7702.29|0
1596101700000|2020-07-30 09:35:00|7705.33|7705.33|7705.33|7705.33|7705.33|7705.33|7705.33|7705.33|0
1596102000000|2020-07-30 09:40:00|7702.69|7702.69|7691.34|7691.34|7702.69|7702.69|7691.34|7691.34|0
1596102300000|2020-07-30 09:45:00|7696.61|7696.61|7691.52|7691.52|7696.61|7696.61|7683.43|7683.43|0
1596102600000|2020-07-30 09:50:00|7694.16|7694.16|7698.81|7698.81|7698.81|7698.81|7694.16|7694.16|0
1596102900000|2020-07-30 09:55:00|7700.42|7700.42|7687.68|7687.68|7700.42|7700.42|7687.68|7687.68|0
1596103200000|2020-07-30 10:00:00|7685.04|7685.04|7683.21|7683.21|7685.84|7685.84|7683.21|7683.21|0
1596103500000|2020-07-30 10:05:00|7675.3|7675.3|7678.34|7678.34|7680.57|7680.57|7675.3|7675.3|0
1596103800000|2020-07-30 10:10:00|7680.97|7680.97|7688.88|7688.88|7688.88|7688.88|7680.97|7680.97|0
1596104100000|2020-07-30 10:15:00|7686.25|7686.25|7684.01|7684.01|7686.65|7686.65|7684.01|7684.01|0
1596104400000|2020-07-30 10:20:00|7681.38|7681.38|7684.01|7684.01|7684.01|7684.01|7681.38|7681.38|0
1596104700000|2020-07-30 10:25:00|7681.38|7681.38|7677.31|7677.31|7681.38|7681.38|7676.1|7676.1|0
1596105000000|2020-07-30 10:30:00|7676.86|7676.86|7679.5|7679.5|7679.95|7679.95|7676.42|7676.42|0
1596105300000|2020-07-30 10:35:00|7676.86|7676.86|7684.77|7684.77|7684.77|7684.77|7676.86|7676.86|0
1596105600000|2020-07-30 10:40:00|7682.14|7682.14|7682.14|7682.14|7684.77|7684.77|7682.14|7682.14|0
1596105900000|2020-07-30 10:45:00|7681.33|7681.33|7669.08|7669.08|7681.33|7681.33|7669.08|7669.08|0
1596106200000|2020-07-30 10:50:00|7668.68|7668.68|7660.77|7660.77|7668.68|7668.68|7659.96|7659.96|0
1596106500000|2020-07-30 10:55:00|7655.49|7655.49|7663.45|7663.45|7663.45|7663.45|7655.09|7655.09|0
1596106800000|2020-07-30 11:00:00|7661.22|7661.22|7667.3|7667.3|7669.13|7669.13|7661.22|7661.22|0
1596107100000|2020-07-30 11:05:00|7664.66|7664.66|7662.02|7662.02|7664.66|7664.66|7659.39|7659.39|0
1596107400000|2020-07-30 11:10:00|7662.83|7662.83|7673.42|7673.42|7673.42|7673.42|7662.02|7662.02|0
1596107700000|2020-07-30 11:15:00|7676.06|7676.06|7677.89|7677.89|7678.69|7678.69|7676.06|7676.06|0
1596108000000|2020-07-30 11:20:00|7680.53|7680.53|7683.97|7683.97|7683.97|7683.97|7677.89|7677.89|0
1596108300000|2020-07-30 11:25:00|7686.61|7686.61|7691.88|7691.88|7691.88|7691.88|7686.61|7686.61|0
1596108600000|2020-07-30 11:30:00|7694.52|7694.52|7694.52|7694.52|7697.16|7697.16|7691.88|7691.88|0
1596108900000|2020-07-30 11:35:00|7697.16|7697.16|7705.07|7705.07|7705.07|7705.07|7697.16|7697.16|0
1596109200000|2020-07-30 11:40:00|7705.87|7705.87|7705.07|7705.07|7705.87|7705.87|7697.16|7697.16|0
1596109500000|2020-07-30 11:45:00|7707.7|7707.7|7720.89|7720.89|7720.89|7720.89|7707.7|7707.7|0
1596109800000|2020-07-30 11:50:00|7723.53|7723.53|7732.25|7732.25|7732.25|7732.25|7723.53|7723.53|0
1596110100000|2020-07-30 11:55:00|7734.88|7734.88|7732.25|7732.25|7734.88|7734.88|7732.25|7732.25|0
1596110400000|2020-07-30 12:00:00|7734.88|7734.88|7729.61|7729.61|7734.88|7734.88|7726.97|7726.97|0
1596110700000|2020-07-30 12:05:00|7730.01|7730.01|7733.86|7733.86|7733.86|7733.86|7730.01|7730.01|0
1596111000000|2020-07-30 12:10:00|7731.22|7731.22|7728.14|7728.14|7731.22|7731.22|7727.69|7727.69|0
1596111300000|2020-07-30 12:15:00|7730.77|7730.77|7722.64|7722.64|7730.77|7730.77|7722.64|7722.64|0
1596111600000|2020-07-30 12:20:00|7725.27|7725.27|7727.1|7727.1|7727.51|7727.51|7723.66|7723.66|0
1596111900000|2020-07-30 12:25:00|7729.74|7729.74|7730.14|7730.14|7730.14|7730.14|7729.74|7729.74|0
1596112200000|2020-07-30 12:30:00|7727.51|7727.51|7724.87|7724.87|7727.51|7727.51|7724.87|7724.87|0
1596112500000|2020-07-30 12:35:00|7727.51|7727.51|7732.78|7732.78|7732.78|7732.78|7727.51|7727.51|0
1596112800000|2020-07-30 12:40:00|7730.14|7730.14|7732.78|7732.78|7732.78|7732.78|7730.14|7730.14|0
1596113100000|2020-07-30 12:45:00|7735.42|7735.42|7725.27|7725.27|7735.42|7735.42|7723.66|7723.66|0
1596113400000|2020-07-30 12:50:00|7722.64|7722.64|7701.13|7701.13|7722.64|7722.64|7701.13|7701.13|0
1596113700000|2020-07-30 12:55:00|7698.5|7698.5|7692.82|7692.82|7706.01|7706.01|7692.82|7692.82|0
1596114000000|2020-07-30 13:00:00|7692.42|7692.42|7690.18|7690.18|7692.42|7692.42|7681.46|7681.46|0
1596114300000|2020-07-30 13:05:00|7684.91|7684.91|7684.42|7684.42|7685.31|7685.31|7681.78|7681.78|0
1596114600000|2020-07-30 13:10:00|7683.61|7683.61|7675.7|7675.7|7684.42|7684.42|7675.7|7675.7|0
1596114900000|2020-07-30 13:15:00|7674.81|7674.81|7680.48|7680.48|7680.48|7680.48|7674|7674|0
1596115200000|2020-07-30 13:20:00|7680.04|7680.04|7658.8|7658.8|7680.04|7680.04|7652.14|7652.14|0
1596115500000|2020-07-30 13:25:00|7653.53|7653.53|7669.35|7669.35|7669.35|7669.35|7650.89|7650.89|0
1596115800000|2020-07-30 13:30:00|7671.99|7671.99|7681.69|7681.69|7684.32|7684.32|7671.99|7671.99|0
1596116100000|2020-07-30 13:35:00|7679.45|7679.45|7672.48|7672.48|7681.2|7681.2|7672.48|7672.48|0
1596116400000|2020-07-30 13:40:00|7675.12|7675.12|7676.55|7676.55|7676.55|7676.55|7668.64|7668.64|0
1596116700000|2020-07-30 13:45:00|7673.91|7673.91|7674.09|7674.09|7679.18|7679.18|7673.91|7673.91|0
1596117000000|2020-07-30 13:50:00|7671.45|7671.45|7655.44|7655.44|7671.45|7671.45|7655.44|7655.44|0
1596117300000|2020-07-30 13:55:00|7654.1|7654.1|7664.25|7664.25|7669.52|7669.52|7645.79|7645.79|0
1596117600000|2020-07-30 14:00:00|7661.61|7661.61|7650.04|7650.04|7661.61|7661.61|7650.04|7650.04|0
1596117900000|2020-07-30 14:05:00|7647.4|7647.4|7636.04|7636.04|7647.4|7647.4|7630.37|7630.37|0
1596118200000|2020-07-30 14:10:00|7635.64|7635.64|7623.08|7623.08|7635.64|7635.64|7620.44|7620.44|0
1596118500000|2020-07-30 14:15:00|7620.44|7620.44|7610.7|7610.7|7630.99|7630.99|7601.17|7601.17|0
1596118800000|2020-07-30 14:20:00|7608.06|7608.06|7607.21|7607.21|7610.7|7610.7|7602.79|7602.79|0
1596119100000|2020-07-30 14:25:00|7608.01|7608.01|7600.95|7600.95|7608.01|7608.01|7594.83|7594.83|0
1596119400000|2020-07-30 14:30:00|7606.23|7606.23|7633.19|7633.19|7633.19|7633.19|7606.23|7606.23|0
1596119700000|2020-07-30 14:35:00|7632.74|7632.74|7631.31|7631.31|7632.74|7632.74|7624.42|7624.42|0
1596120000000|2020-07-30 14:40:00|7632.12|7632.12|7630.91|7630.91|7636.18|7636.18|7630.91|7630.91|0
1596120300000|2020-07-30 14:45:00|7631.35|7631.35|7628.72|7628.72|7631.35|7631.35|7622.64|7622.64|0
1596120600000|2020-07-30 14:50:00|7626.08|7626.08|7626.08|7626.08|7631.35|7631.35|7623.44|7623.44|0
1596120900000|2020-07-30 14:55:00|7628.72|7628.72|7643.92|7643.92|7643.92|7643.92|7628.72|7628.72|0
1596121200000|2020-07-30 15:00:00|7641.28|7641.28|7641.01|7641.01|7641.41|7641.41|7631.76|7631.76|0
1596121500000|2020-07-30 15:05:00|7640.12|7640.12|7647.22|7647.22|7647.22|7647.22|7639.71|7639.71|0
1596121800000|2020-07-30 15:10:00|7644.58|7644.58|7645.35|7645.35|7647.22|7647.22|7641.95|7641.95|0
1596122100000|2020-07-30 15:15:00|7642.71|7642.71|7655|7655|7655|7655|7642.71|7642.71|0
1596122400000|2020-07-30 15:20:00|7652.36|7652.36|7646.69|7646.69|7657.64|7657.64|7646.69|7646.69|0
1596122700000|2020-07-30 15:25:00|7649.32|7649.32|7634.04|7634.04|7649.73|7649.73|7626.17|7626.17|0
1596179700000|2020-07-31 07:15:00|7691.08|7691.08|7704.26|7704.26|7704.26|7704.26|7688.44|7688.44|0
1596180000000|2020-07-31 07:20:00|7706.9|7706.9|7714.81|7714.81|7717.45|7717.45|7704.26|7704.26|0
1596180300000|2020-07-31 07:25:00|7712.17|7712.17|7700.38|7700.38|7716.2|7716.2|7700.38|7700.38|0
1596180600000|2020-07-31 07:30:00|7705.65|7705.65|7715.58|7715.58|7726.13|7726.13|7705.65|7705.65|0
1596180900000|2020-07-31 07:35:00|7710.3|7710.3|7702.39|7702.39|7718.21|7718.21|7702.39|7702.39|0
1596181200000|2020-07-31 07:40:00|7705.03|7705.03|7711.73|7711.73|7716.79|7716.79|7698.55|7698.55|0
1596181500000|2020-07-31 07:45:00|7706.46|7706.46|7710.39|7710.39|7710.39|7710.39|7701.99|7701.99|0
1596181800000|2020-07-31 07:50:00|7713.03|7713.03|7705.92|7705.92|7713.03|7713.03|7702.48|7702.48|0
1596182100000|2020-07-31 07:55:00|7700.65|7700.65|7719.11|7719.11|7719.11|7719.11|7700.65|7700.65|0
1596182400000|2020-07-31 08:00:00|7721.74|7721.74|7719.96|7719.96|7727.02|7727.02|7714.68|7714.68|0
1596182700000|2020-07-31 08:05:00|7717.32|7717.32|7719.96|7719.96|7725.23|7725.23|7709.41|7709.41|0
1596183000000|2020-07-31 08:10:00|7717.32|7717.32|7722.59|7722.59|7722.59|7722.59|7714.68|7714.68|0
1596183300000|2020-07-31 08:15:00|7719.96|7719.96|7719.96|7719.96|7719.96|7719.96|7719.96|7719.96|0
1596183600000|2020-07-31 08:20:00|7722.59|7722.59|7733.14|7733.14|7738.42|7738.42|7722.59|7722.59|0
1596183900000|2020-07-31 08:25:00|7735.78|7735.78|7740.03|7740.03|7749.15|7749.15|7735.78|7735.78|0
1596184200000|2020-07-31 08:30:00|7739.63|7739.63|7736.99|7736.99|7747.54|7747.54|7736.99|7736.99|0
1596184500000|2020-07-31 08:35:00|7739.63|7739.63|7748.75|7748.75|7751.38|7751.38|7739.63|7739.63|0
1596184800000|2020-07-31 08:40:00|7746.11|7746.11|7748.56|7748.56|7751.38|7751.38|7743.47|7743.47|0
1596185100000|2020-07-31 08:45:00|7750.98|7750.98|7740.03|7740.03|7753.22|7753.22|7740.03|7740.03|0
1596185700000|2020-07-31 08:55:00|7740.43|7740.43|7738.2|7738.2|7740.83|7740.83|7738.2|7738.2|0
1596186000000|2020-07-31 09:00:00|7732.92|7732.92|7722.37|7722.37|7732.92|7732.92|7722.37|7722.37|0
1596186300000|2020-07-31 09:05:00|7719.74|7719.74|7725.01|7725.01|7725.01|7725.01|7714.46|7714.46|0
1596186600000|2020-07-31 09:10:00|7719.74|7719.74|7720.54|7720.54|7720.54|7720.54|7718.13|7718.13|0
1596186900000|2020-07-31 09:15:00|7728.45|7728.45|7723.18|7723.18|7733.73|7733.73|7723.18|7723.18|0
1596187200000|2020-07-31 09:20:00|7722.73|7722.73|7722.73|7722.73|7722.73|7722.73|7722.73|7722.73|0
1596187500000|2020-07-31 09:25:00|7725.37|7725.37|7712.18|7712.18|7725.37|7725.37|7712.18|7712.18|0
1596187800000|2020-07-31 09:30:00|7714.82|7714.82|7722.51|7722.51|7725.15|7725.15|7714.82|7714.82|0
1596188100000|2020-07-31 09:35:00|7725.15|7725.15|7722.51|7722.51|7727.79|7727.79|7722.51|7722.51|0
1596188400000|2020-07-31 09:40:00|7719.87|7719.87|7715.81|7715.81|7721.08|7721.08|7715.81|7715.81|0
1596188700000|2020-07-31 09:45:00|7718.45|7718.45|7718.85|7718.85|7718.85|7718.85|7715.81|7715.81|0
1596189000000|2020-07-31 09:50:00|7721.26|7721.26|7718.63|7718.63|7721.26|7721.26|7718.63|7718.63|0
1596189300000|2020-07-31 09:55:00|7721.26|7721.26|7718.99|7718.99|7725.69|7725.69|7718.99|7718.99|0
1596189600000|2020-07-31 10:00:00|7720.6|7720.6|7721|7721|7726.28|7726.28|7720.6|7720.6|0
1596189900000|2020-07-31 10:05:00|7722.62|7722.62|7720.78|7720.78|7724.23|7724.23|7718.77|7718.77|0
1596190200000|2020-07-31 10:10:00|7721.19|7721.19|7720.74|7720.74|7724.27|7724.27|7720.74|7720.74|0
1596190500000|2020-07-31 10:15:00|7719.93|7719.93|7716.53|7716.53|7725.03|7725.03|7716.53|7716.53|0
1596190800000|2020-07-31 10:20:00|7716.93|7716.93|7720.78|7720.78|7720.78|7720.78|7716.93|7716.93|0
1596191100000|2020-07-31 10:25:00|7723.42|7723.42|7732|7732|7734.32|7734.32|7723.42|7723.42|0
1596191400000|2020-07-31 10:30:00|7734.64|7734.64|7739.91|7739.91|7739.91|7739.91|7734.64|7734.64|0
1596191700000|2020-07-31 10:35:00|7737.27|7737.27|7731.78|7731.78|7737.27|7737.27|7726.73|7726.73|0
1596192000000|2020-07-31 10:40:00|7730.17|7730.17|7725.92|7725.92|7732.81|7732.81|7724.89|7724.89|0
1596192300000|2020-07-31 10:45:00|7726.73|7726.73|7721.45|7721.45|7726.73|7726.73|7718.81|7718.81|0
1596192600000|2020-07-31 10:50:00|7718.81|7718.81|7721.85|7721.85|7722.26|7722.26|7718.81|7718.81|0
1596192900000|2020-07-31 10:55:00|7721.41|7721.41|7721.9|7721.9|7724.53|7724.53|7721.41|7721.41|0
1596193200000|2020-07-31 11:00:00|7716.98|7716.98|7715.15|7715.15|7732.33|7732.33|7715.15|7715.15|0
1596193500000|2020-07-31 11:05:00|7715.96|7715.96|7703.39|7703.39|7716.36|7716.36|7703.39|7703.39|0
1596193800000|2020-07-31 11:10:00|7705.63|7705.63|7706.52|7706.52|7711.79|7711.79|7697.72|7697.72|0
1596194100000|2020-07-31 11:15:00|7709.16|7709.16|7709.52|7709.52|7713.99|7713.99|7709.16|7709.16|0
1596194400000|2020-07-31 11:20:00|7712.15|7712.15|7709.52|7709.52|7712.15|7712.15|7709.52|7709.52|0
1596194700000|2020-07-31 11:25:00|7709.11|7709.11|7710.14|7710.14|7714.39|7714.39|7709.11|7709.11|0
1596195000000|2020-07-31 11:30:00|7707.5|7707.5|7710.14|7710.14|7712.78|7712.78|7702.23|7702.23|0
1596195300000|2020-07-31 11:35:00|7709.33|7709.33|7702.41|7702.41|7709.33|7709.33|7702.41|7702.41|0
1596195600000|2020-07-31 11:40:00|7707.68|7707.68|7696.32|7696.32|7707.68|7707.68|7695.52|7695.52|0
1596195900000|2020-07-31 11:45:00|7701.6|7701.6|7704.24|7704.24|7704.24|7704.24|7698.96|7698.96|0
1596196200000|2020-07-31 11:50:00|7703.83|7703.83|7702.94|7702.94|7707.01|7707.01|7702.63|7702.63|0
1596196500000|2020-07-31 11:55:00|7705.58|7705.58|7705.58|7705.58|7708.21|7708.21|7705.58|7705.58|0
1596196800000|2020-07-31 12:00:00|7708.21|7708.21|7711.66|7711.66|7714.29|7714.29|7705.58|7705.58|0
1596197100000|2020-07-31 12:05:00|7709.02|7709.02|7697.13|7697.13|7709.02|7709.02|7697.13|7697.13|0
1596197400000|2020-07-31 12:10:00|7702.41|7702.41|7702.41|7702.41|7702.41|7702.41|7702.41|7702.41|0
1596197700000|2020-07-31 12:15:00|7702|7702|7700.39|7700.39|7702.81|7702.81|7699.18|7699.18|0
1596198000000|2020-07-31 12:20:00|7700.79|7700.79|7698.16|7698.16|7700.79|7700.79|7698.16|7698.16|0
1596198300000|2020-07-31 12:25:00|7698.56|7698.56|7692.08|7692.08|7698.56|7698.56|7689.44|7689.44|0
1596198600000|2020-07-31 12:30:00|7693.42|7693.42|7698.6|7698.6|7698.6|7698.6|7692.52|7692.52|0
1596198900000|2020-07-31 12:35:00|7701.24|7701.24|7706.92|7706.92|7712.19|7712.19|7701.24|7701.24|0
1596199200000|2020-07-31 12:40:00|7704.28|7704.28|7700.44|7700.44|7704.28|7704.28|7700.44|7700.44|0
1596199500000|2020-07-31 12:45:00|7700.03|7700.03|7700.03|7700.03|7700.03|7700.03|7700.03|7700.03|0
1596199800000|2020-07-31 12:50:00|7699.63|7699.63|7704.32|7704.32|7709.6|7709.6|7699.63|7699.63|0
1596200100000|2020-07-31 12:55:00|7704.73|7704.73|7708.7|7708.7|7716.62|7716.62|7704.73|7704.73|0
1596200400000|2020-07-31 13:00:00|7706.07|7706.07|7696.86|7696.86|7708.7|7708.7|7696.46|7696.46|0
1596200700000|2020-07-31 13:05:00|7699.5|7699.5|7702.13|7702.13|7703.74|7703.74|7699.5|7699.5|0
1596201000000|2020-07-31 13:10:00|7704.77|7704.77|7715.32|7715.32|7715.72|7715.72|7704.77|7704.77|0
1596201300000|2020-07-31 13:15:00|7712.68|7712.68|7709.64|7709.64|7712.68|7712.68|7709.24|7709.24|0
1596201600000|2020-07-31 13:20:00|7712.28|7712.28|7704.77|7704.77|7714.51|7714.51|7704.77|7704.77|0
1596201900000|2020-07-31 13:25:00|7713.49|7713.49|7709.06|7709.06|7713.89|7713.89|7705.98|7705.98|0
1596202200000|2020-07-31 13:30:00|7711.7|7711.7|7714.78|7714.78|7714.78|7714.78|7709.11|7709.11|0
1596202500000|2020-07-31 13:35:00|7712.15|7712.15|7702.62|7702.62|7714.78|7714.78|7702.62|7702.62|0
1596202800000|2020-07-31 13:40:00|7701.73|7701.73|7713.89|7713.89|7713.89|7713.89|7701.73|7701.73|0
1596203100000|2020-07-31 13:45:00|7714.29|7714.29|7705.53|7705.53|7715.1|7715.1|7699.28|7699.28|0
1596203400000|2020-07-31 13:50:00|7697.62|7697.62|7709.38|7709.38|7710.81|7710.81|7697.62|7697.62|0
1596203700000|2020-07-31 13:55:00|7706.74|7706.74|7707.14|7707.14|7709.38|7709.38|7706.34|7706.34|0
1596204000000|2020-07-31 14:00:00|7704.51|7704.51|7701.06|7701.06|7704.51|7704.51|7698.43|7698.43|0
1596204300000|2020-07-31 14:05:00|7698.43|7698.43|7706.34|7706.34|7711.61|7711.61|7698.43|7698.43|0
1596204600000|2020-07-31 14:10:00|7703.7|7703.7|7703.7|7703.7|7706.34|7706.34|7697.22|7697.22|0
1596204900000|2020-07-31 14:15:00|7702.9|7702.9|7702.67|7702.67|7712.42|7712.42|7702.49|7702.49|0
1596205200000|2020-07-31 14:20:00|7702.27|7702.27|7699.01|7699.01|7702.27|7702.27|7694.36|7694.36|0
1596205500000|2020-07-31 14:25:00|7696.37|7696.37|7696.19|7696.19|7699.41|7699.41|7688.28|7688.28|0
1596205800000|2020-07-31 14:30:00|7693.55|7693.55|7698.61|7698.61|7698.83|7698.83|7693.55|7693.55|0
1596206100000|2020-07-31 14:35:00|7695.97|7695.97|7699.41|7699.41|7703.88|7703.88|7695.97|7695.97|0
1596206400000|2020-07-31 14:40:00|7696.78|7696.78|7688.1|7688.1|7696.78|7696.78|7685.02|7685.02|0
1596206700000|2020-07-31 14:45:00|7690.74|7690.74|7688.1|7688.1|7693.38|7693.38|7688.1|7688.1|0
1596207000000|2020-07-31 14:50:00|7685.47|7685.47|7666.82|7666.82|7685.47|7685.47|7666.82|7666.82|0
1596207300000|2020-07-31 14:55:00|7664.19|7664.19|7660.74|7660.74|7669.06|7669.06|7660.74|7660.74|0
1596207600000|2020-07-31 15:00:00|7663.38|7663.38|7661.55|7661.55|7666.82|7666.82|7658.91|7658.91|0
1596207900000|2020-07-31 15:05:00|7664.19|7664.19|7642.68|7642.68|7664.19|7664.19|7642.68|7642.68|0
1596208200000|2020-07-31 15:10:00|7642.28|7642.28|7637.59|7637.59|7642.28|7642.28|7624.8|7624.8|0
1596208500000|2020-07-31 15:15:00|7640.22|7640.22|7655.02|7655.02|7655.02|7655.02|7640.22|7640.22|0
1596208800000|2020-07-31 15:20:00|7657.66|7657.66|7637.18|7637.18|7663.34|7663.34|7637.18|7637.18|0
1596209100000|2020-07-31 15:25:00|7639.82|7639.82|7659.09|7659.09|7660.7|7660.7|7637.18|7637.18|0
1596438900000|2020-08-03 07:15:00|7615.6|7615.6|7615.6|7615.6|7615.6|7615.6|7615.6|7615.6|0
1596439200000|2020-08-03 07:20:00|7612.96|7612.96|7595.38|7595.38|7618.24|7618.24|7583.04|7583.04|0
1596439500000|2020-08-03 07:25:00|7595.79|7595.79|7593.15|7593.15|7598.42|7598.42|7577.32|7577.32|0
1596439800000|2020-08-03 07:30:00|7585.24|7585.24|7595.3|7595.3|7603.7|7603.7|7585.24|7585.24|0
1596440100000|2020-08-03 07:35:00|7590.02|7590.02|7582.11|7582.11|7590.02|7590.02|7568.93|7568.93|0
1596440400000|2020-08-03 07:40:00|7584.75|7584.75|7592.66|7592.66|7595.3|7595.3|7584.75|7584.75|0
1596440700000|2020-08-03 07:45:00|7597.94|7597.94|7596.69|7596.69|7601.96|7601.96|7595.3|7595.3|0
1596441000000|2020-08-03 07:50:00|7607.23|7607.23|7621.85|7621.85|7621.85|7621.85|7607.23|7607.23|0
1596441300000|2020-08-03 07:55:00|7624.49|7624.49|7619.21|7619.21|7624.49|7624.49|7616.58|7616.58|0
1596441600000|2020-08-03 08:00:00|7621.85|7621.85|7648|7648|7650.64|7650.64|7621.85|7621.85|0
1596441900000|2020-08-03 08:05:00|7650.64|7650.64|7650.64|7650.64|7653.28|7653.28|7645.37|7645.37|0
1596442200000|2020-08-03 08:10:00|7653.28|7653.28|7642.73|7642.73|7653.28|7653.28|7642.73|7642.73|0
1596442500000|2020-08-03 08:15:00|7645.37|7645.37|7635.17|7635.17|7648|7648|7626.9|7626.9|0
1596442800000|2020-08-03 08:20:00|7637.81|7637.81|7627.26|7627.26|7637.81|7637.81|7624.62|7624.62|0
1596443100000|2020-08-03 08:25:00|7629.9|7629.9|7640.45|7640.45|7640.45|7640.45|7627.26|7627.26|0
1596443400000|2020-08-03 08:30:00|7637.81|7637.81|7629.9|7629.9|7637.81|7637.81|7629.9|7629.9|0
1596443700000|2020-08-03 08:35:00|7635.17|7635.17|7621.99|7621.99|7637.81|7637.81|7621.99|7621.99|0
1596444000000|2020-08-03 08:40:00|7614.07|7614.07|7626.41|7626.41|7626.41|7626.41|7614.07|7614.07|0
1596444300000|2020-08-03 08:45:00|7631.69|7631.69|7634.32|7634.32|7634.32|7634.32|7631.69|7631.69|0
1596444600000|2020-08-03 08:50:00|7636.96|7636.96|7642.23|7642.23|7642.23|7642.23|7634.32|7634.32|0
1596444900000|2020-08-03 08:55:00|7639.6|7639.6|7642.23|7642.23|7642.23|7642.23|7639.6|7639.6|0
1596445200000|2020-08-03 09:00:00|7640.45|7640.45|7640.45|7640.45|7645.72|7645.72|7640.45|7640.45|0
1596445500000|2020-08-03 09:05:00|7637.81|7637.81|7629.9|7629.9|7637.81|7637.81|7629.9|7629.9|0
1596445800000|2020-08-03 09:10:00|7635.17|7635.17|7640.45|7640.45|7643.09|7643.09|7635.17|7635.17|0
1596446100000|2020-08-03 09:15:00|7643.09|7643.09|7643.09|7643.09|7643.09|7643.09|7640.45|7640.45|0
1596446400000|2020-08-03 09:20:00|7637.81|7637.81|7640.45|7640.45|7640.45|7640.45|7637.81|7637.81|0
1596446700000|2020-08-03 09:25:00|7637.81|7637.81|7640.45|7640.45|7643.09|7643.09|7637.81|7637.81|0
1596447300000|2020-08-03 09:35:00|7637.81|7637.81|7635.17|7635.17|7637.81|7637.81|7635.17|7635.17|0
1596447600000|2020-08-03 09:40:00|7632.54|7632.54|7624.62|7624.62|7632.54|7632.54|7624.62|7624.62|0
1596447900000|2020-08-03 09:45:00|7627.26|7627.26|7616.71|7616.71|7627.26|7627.26|7616.71|7616.71|0
1596448200000|2020-08-03 09:50:00|7621.99|7621.99|7621.99|7621.99|7621.99|7621.99|7621.99|7621.99|0
1596448500000|2020-08-03 09:55:00|7624.62|7624.62|7624.62|7624.62|7624.62|7624.62|7624.62|7624.62|0
1596448800000|2020-08-03 10:00:00|7621.99|7621.99|7623.33|7623.33|7623.33|7623.33|7621.99|7621.99|0
1596449100000|2020-08-03 10:05:00|7625.96|7625.96|7612.6|7612.6|7628.6|7628.6|7612.6|7612.6|0
1596449400000|2020-08-03 10:10:00|7609.96|7609.96|7623.99|7623.99|7623.99|7623.99|7609.96|7609.96|0
1596449700000|2020-08-03 10:15:00|7618.71|7618.71|7623.37|7623.37|7623.37|7623.37|7618.71|7618.71|0
1596450000000|2020-08-03 10:20:00|7624.17|7624.17|7630.65|7630.65|7641.2|7641.2|7624.17|7624.17|0
1596450300000|2020-08-03 10:25:00|7633.29|7633.29|7622.74|7622.74|7633.29|7633.29|7622.74|7622.74|0
1596450600000|2020-08-03 10:30:00|7620.1|7620.1|7609.15|7609.15|7620.1|7620.1|7609.15|7609.15|0
1596450900000|2020-08-03 10:35:00|7614.43|7614.43|7622.56|7622.56|7622.56|7622.56|7612.01|7612.01|0
1596451500000|2020-08-03 10:45:00|7619.92|7619.92|7620.73|7620.73|7625.2|7625.2|7617.29|7617.29|0
1596451800000|2020-08-03 10:50:00|7623.37|7623.37|7619.39|7619.39|7627.3|7627.3|7619.39|7619.39|0
1596452100000|2020-08-03 10:55:00|7624.66|7624.66|7639.73|7639.73|7639.73|7639.73|7622.03|7622.03|0
1596452400000|2020-08-03 11:00:00|7636.5|7636.5|7647.46|7647.46|7650.1|7650.1|7631.19|7631.19|0
1596452700000|2020-08-03 11:05:00|7650.1|7650.1|7626.36|7626.36|7650.1|7650.1|7626.36|7626.36|0
1596453000000|2020-08-03 11:10:00|7629|7629|7623.72|7623.72|7629|7629|7621.09|7621.09|0
1596453300000|2020-08-03 11:15:00|7621.09|7621.09|7623.72|7623.72|7626.36|7626.36|7621.09|7621.09|0
1596453600000|2020-08-03 11:20:00|7621.09|7621.09|7616.03|7616.03|7621.09|7621.09|7616.03|7616.03|0
1596453900000|2020-08-03 11:25:00|7618.67|7618.67|7618.67|7618.67|7618.67|7618.67|7618.67|7618.67|0
1596454200000|2020-08-03 11:30:00|7621.31|7621.31|7622.34|7622.34|7623.5|7623.5|7616.03|7616.03|0
1596454500000|2020-08-03 11:35:00|7624.98|7624.98|7626.99|7626.99|7629.63|7629.63|7622.34|7622.34|0
1596454800000|2020-08-03 11:40:00|7629.63|7629.63|7627.8|7627.8|7630.43|7630.43|7625.16|7625.16|0
1596455100000|2020-08-03 11:45:00|7630.43|7630.43|7627.8|7627.8|7630.43|7630.43|7627.8|7627.8|0
1596455400000|2020-08-03 11:50:00|7630.43|7630.43|7627.8|7627.8|7630.43|7630.43|7627.8|7627.8|0
1596455700000|2020-08-03 11:55:00|7630.43|7630.43|7629.58|7629.58|7633.07|7633.07|7625.16|7625.16|0
1596456000000|2020-08-03 12:00:00|7626.94|7626.94|7630.39|7630.39|7630.39|7630.39|7626.94|7626.94|0
1596456300000|2020-08-03 12:05:00|7630.79|7630.79|7641.34|7641.34|7643.98|7643.98|7630.79|7630.79|0
1596456600000|2020-08-03 12:10:00|7638.7|7638.7|7647.06|7647.06|7647.06|7647.06|7638.7|7638.7|0
1596456900000|2020-08-03 12:15:00|7649.7|7649.7|7647.51|7647.51|7649.7|7649.7|7647.06|7647.06|0
1596457200000|2020-08-03 12:20:00|7650.14|7650.14|7663.33|7663.33|7665.97|7665.97|7650.14|7650.14|0
1596457500000|2020-08-03 12:25:00|7660.69|7660.69|7673.88|7673.88|7673.88|7673.88|7660.69|7660.69|0
1596457800000|2020-08-03 12:30:00|7674.28|7674.28|7672.05|7672.05|7682.6|7682.6|7672.05|7672.05|0
1596458100000|2020-08-03 12:35:00|7669.41|7669.41|7653.59|7653.59|7669.41|7669.41|7653.59|7653.59|0
1596458400000|2020-08-03 12:40:00|7650.95|7650.95|7648.31|7648.31|7650.95|7650.95|7648.31|7648.31|0
1596458700000|2020-08-03 12:45:00|7650.95|7650.95|7653.59|7653.59|7653.59|7653.59|7650.95|7650.95|0
1596459000000|2020-08-03 12:50:00|7654.39|7654.39|7656|7656|7656|7656|7654.39|7654.39|0
1596459300000|2020-08-03 12:55:00|7658.64|7658.64|7656|7656|7659.96|7659.96|7656|7656|0
1596459600000|2020-08-03 13:00:00|7658.64|7658.64|7658.64|7658.64|7661.28|7661.28|7656|7656|0
1596459900000|2020-08-03 13:05:00|7656|7656|7653.37|7653.37|7658.64|7658.64|7653.37|7653.37|0
1596460200000|2020-08-03 13:10:00|7650.73|7650.73|7656|7656|7656|7656|7650.73|7650.73|0
1596460500000|2020-08-03 13:15:00|7661.28|7661.28|7658.64|7658.64|7661.28|7661.28|7658.64|7658.64|0
1596460800000|2020-08-03 13:20:00|7661.28|7661.28|7657.03|7657.03|7661.28|7661.28|7651.76|7651.76|0
1596461100000|2020-08-03 13:25:00|7654.39|7654.39|7664.14|7664.14|7664.94|7664.94|7654.39|7654.39|0
1596461400000|2020-08-03 13:30:00|7661.5|7661.5|7655.6|7655.6|7661.5|7661.5|7653.59|7653.59|0
1596461700000|2020-08-03 13:35:00|7658.24|7658.24|7657.21|7657.21|7658.82|7658.82|7652.96|7652.96|0
1596462000000|2020-08-03 13:40:00|7654.57|7654.57|7654.17|7654.17|7654.57|7654.57|7651.13|7651.13|0
1596462300000|2020-08-03 13:45:00|7659.45|7659.45|7659.45|7659.45|7664.72|7664.72|7659.45|7659.45|0
1596462600000|2020-08-03 13:50:00|7664.72|7664.72|7649.35|7649.35|7664.72|7664.72|7649.35|7649.35|0
1596462900000|2020-08-03 13:55:00|7651.98|7651.98|7654.17|7654.17|7654.62|7654.62|7651.98|7651.98|0
1596463200000|2020-08-03 14:00:00|7656.81|7656.81|7673.44|7673.44|7673.44|7673.44|7654.17|7654.17|0
1596463500000|2020-08-03 14:05:00|7670.8|7670.8|7669.19|7669.19|7671.43|7671.43|7666.15|7666.15|0
1596463800000|2020-08-03 14:10:00|7671.83|7671.83|7661.72|7661.72|7674.46|7674.46|7659.09|7659.09|0
1596464100000|2020-08-03 14:15:00|7662.13|7662.13|7662.13|7662.13|7672.68|7672.68|7662.13|7662.13|0
1596464400000|2020-08-03 14:20:00|7661.68|7661.68|7659.45|7659.45|7664.72|7664.72|7656.41|7656.41|0
1596464700000|2020-08-03 14:25:00|7659.04|7659.04|7658.46|7658.46|7663.92|7663.92|7658.46|7658.46|0
1596465000000|2020-08-03 14:30:00|7658.86|7658.86|7653.59|7653.59|7660.18|7660.18|7653.59|7653.59|0
1596465300000|2020-08-03 14:35:00|7650.95|7650.95|7655.82|7655.82|7658.46|7658.46|7647.51|7647.51|0
1596465600000|2020-08-03 14:40:00|7658.46|7658.46|7649.34|7649.34|7658.46|7658.46|7649.34|7649.34|0
1596465900000|2020-08-03 14:45:00|7648.53|7648.53|7649.96|7649.96|7656.04|7656.04|7647.73|7647.73|0
1596466200000|2020-08-03 14:50:00|7652.6|7652.6|7650.77|7650.77|7652.6|7652.6|7642.05|7642.05|0
1596466500000|2020-08-03 14:55:00|7648.13|7648.13|7649.74|7649.74|7652.38|7652.38|7648.13|7648.13|0
1596466800000|2020-08-03 15:00:00|7655.02|7655.02|7652.38|7652.38|7657.65|7657.65|7652.38|7652.38|0
1596467100000|2020-08-03 15:05:00|7655.02|7655.02|7657.43|7657.43|7657.43|7657.43|7655.02|7655.02|0
1596467400000|2020-08-03 15:10:00|7657.84|7657.84|7654.39|7654.39|7658.24|7658.24|7653.99|7653.99|0
1596467700000|2020-08-03 15:15:00|7657.03|7657.03|7657.43|7657.43|7661.68|7661.68|7651.35|7651.35|0
1596468000000|2020-08-03 15:20:00|7656.54|7656.54|7658.15|7658.15|7658.15|7658.15|7656.54|7656.54|0
1596468300000|2020-08-03 15:25:00|7656.14|7656.14|7658.06|7658.06|7661.64|7661.64|7652.07|7652.07|0
1596525300000|2020-08-04 07:15:00|7667.13|7667.13|7659.22|7659.22|7667.13|7667.13|7653.95|7653.95|0
1596525600000|2020-08-04 07:20:00|7656.59|7656.59|7631.55|7631.55|7656.59|7656.59|7627.57|7627.57|0
1596525900000|2020-08-04 07:25:00|7636.83|7636.83|7644.74|7644.74|7644.74|7644.74|7628.91|7628.91|0
1596526200000|2020-08-04 07:30:00|7639.46|7639.46|7639.46|7639.46|7644.74|7644.74|7636.83|7636.83|0
1596526500000|2020-08-04 07:35:00|7635.89|7635.89|7637.94|7637.94|7643.22|7643.22|7627.43|7627.43|0
1596526800000|2020-08-04 07:40:00|7632.67|7632.67|7635.31|7635.31|7635.31|7635.31|7632.67|7632.67|0
1596527100000|2020-08-04 07:45:00|7632.67|7632.67|7623.01|7623.01|7632.67|7632.67|7623.01|7623.01|0
1596527400000|2020-08-04 07:50:00|7617.74|7617.74|7630.93|7630.93|7636.2|7636.2|7617.74|7617.74|0
1596527700000|2020-08-04 07:55:00|7628.29|7628.29|7630.93|7630.93|7633.56|7633.56|7625.65|7625.65|0
1596528000000|2020-08-04 08:00:00|7633.56|7633.56|7646.75|7646.75|7646.75|7646.75|7633.56|7633.56|0
1596528300000|2020-08-04 08:05:00|7641.48|7641.48|7656.27|7656.27|7656.27|7656.27|7632.13|7632.13|0
1596528600000|2020-08-04 08:10:00|7657.08|7657.08|7661.11|7661.11|7666.38|7666.38|7657.08|7657.08|0
1596528900000|2020-08-04 08:15:00|7669.02|7669.02|7663.74|7663.74|7669.02|7669.02|7663.74|7663.74|0
1596529200000|2020-08-04 08:20:00|7666.38|7666.38|7663.74|7663.74|7666.38|7666.38|7658.47|7658.47|0
1596529500000|2020-08-04 08:25:00|7666.38|7666.38|7663.74|7663.74|7666.38|7666.38|7661.11|7661.11|0
1596529800000|2020-08-04 08:30:00|7661.11|7661.11|7662.31|7662.31|7666.38|7666.38|7661.11|7661.11|0
1596530100000|2020-08-04 08:35:00|7659.68|7659.68|7657.44|7657.44|7659.68|7659.68|7651.77|7651.77|0
1596530400000|2020-08-04 08:40:00|7660.08|7660.08|7662.5|7662.5|7665.13|7665.13|7659.86|7659.86|0
1596530700000|2020-08-04 08:45:00|7665.13|7665.13|7667.77|7667.77|7670.41|7670.41|7665.13|7665.13|0
1596531000000|2020-08-04 08:50:00|7665.13|7665.13|7665.13|7665.13|7673.05|7673.05|7665.13|7665.13|0
1596531300000|2020-08-04 08:55:00|7662.5|7662.5|7670.41|7670.41|7670.41|7670.41|7662.5|7662.5|0
1596531600000|2020-08-04 09:00:00|7668.39|7668.39|7676.49|7676.49|7681.76|7681.76|7668.39|7668.39|0
1596531900000|2020-08-04 09:05:00|7679.13|7679.13|7676.49|7676.49|7679.13|7679.13|7676.49|7676.49|0
1596532200000|2020-08-04 09:10:00|7673.85|7673.85|7682.17|7682.17|7682.17|7682.17|7673.85|7673.85|0
1596532500000|2020-08-04 09:15:00|7685.83|7685.83|7685.65|7685.65|7688.47|7688.47|7683.01|7683.01|0
1596532800000|2020-08-04 09:20:00|7683.01|7683.01|7690.92|7690.92|7690.92|7690.92|7683.01|7683.01|0
1596533100000|2020-08-04 09:25:00|7688.28|7688.28|7691.91|7691.91|7691.91|7691.91|7688.28|7688.28|0
1596533400000|2020-08-04 09:30:00|7694.55|7694.55|7694.55|7694.55|7699.82|7699.82|7694.55|7694.55|0
1596534000000|2020-08-04 09:40:00|7697.18|7697.18|7699.82|7699.82|7699.82|7699.82|7697.18|7697.18|0
1596534300000|2020-08-04 09:45:00|7702.46|7702.46|7699.82|7699.82|7713.01|7713.01|7694.55|7694.55|0
1596534600000|2020-08-04 09:50:00|7702.46|7702.46|7707.73|7707.73|7707.73|7707.73|7702.46|7702.46|0
1596534900000|2020-08-04 09:55:00|7710.37|7710.37|7713.01|7713.01|7713.01|7713.01|7707.73|7707.73|0
1596535200000|2020-08-04 10:00:00|7707.73|7707.73|7707.73|7707.73|7707.73|7707.73|7705.1|7705.1|0
1596535500000|2020-08-04 10:05:00|7702.46|7702.46|7706.3|7706.3|7710.55|7710.55|7699.82|7699.82|0
1596535800000|2020-08-04 10:10:00|7703.67|7703.67|7698.39|7698.39|7703.67|7703.67|7698.39|7698.39|0
1596536100000|2020-08-04 10:15:00|7695.75|7695.75|7687.84|7687.84|7698.39|7698.39|7687.84|7687.84|0
1596536400000|2020-08-04 10:20:00|7693.12|7693.12|7685.21|7685.21|7693.12|7693.12|7682.57|7682.57|0
1596536700000|2020-08-04 10:25:00|7684|7684|7680.55|7680.55|7684|7684|7680.55|7680.55|0
1596537000000|2020-08-04 10:30:00|7681.36|7681.36|7686.63|7686.63|7686.63|7686.63|7681.36|7681.36|0
1596537300000|2020-08-04 10:35:00|7687.44|7687.44|7690.52|7690.52|7695.35|7695.35|7687.44|7687.44|0
1596537600000|2020-08-04 10:40:00|7687.89|7687.89|7685.25|7685.25|7687.89|7687.89|7685.25|7685.25|0
1596537900000|2020-08-04 10:45:00|7687.89|7687.89|7690.52|7690.52|7693.16|7693.16|7687.89|7687.89|0
1596538200000|2020-08-04 10:50:00|7687.89|7687.89|7701.66|7701.66|7701.66|7701.66|7687.89|7687.89|0
1596538500000|2020-08-04 10:55:00|7702.06|7702.06|7707.92|7707.92|7709.13|7709.13|7702.06|7702.06|0
1596538800000|2020-08-04 11:00:00|7708.73|7708.73|7708.73|7708.73|7715.61|7715.61|7707.52|7707.52|0
1596539100000|2020-08-04 11:05:00|7703.45|7703.45|7709.66|7709.66|7709.66|7709.66|7700.81|7700.81|0
1596539400000|2020-08-04 11:10:00|7712.3|7712.3|7707.02|7707.02|7712.3|7712.3|7704.39|7704.39|0
1596539700000|2020-08-04 11:15:00|7706.62|7706.62|7690.17|7690.17|7706.62|7706.62|7690.17|7690.17|0
1596540000000|2020-08-04 11:20:00|7689.36|7689.36|7693.61|7693.61|7693.61|7693.61|7689.36|7689.36|0
1596540300000|2020-08-04 11:25:00|7690.97|7690.97|7690.97|7690.97|7690.97|7690.97|7690.97|7690.97|0
1596540600000|2020-08-04 11:30:00|7690.17|7690.17|7684.89|7684.89|7690.17|7690.17|7682.26|7682.26|0
1596540900000|2020-08-04 11:35:00|7682.26|7682.26|7687.53|7687.53|7687.53|7687.53|7682.26|7682.26|0
1596541200000|2020-08-04 11:40:00|7690.17|7690.17|7701.12|7701.12|7701.93|7701.93|7690.17|7690.17|0
1596541500000|2020-08-04 11:45:00|7698.48|7698.48|7687.53|7687.53|7698.48|7698.48|7687.53|7687.53|0
1596541800000|2020-08-04 11:50:00|7687.93|7687.93|7677.38|7677.38|7687.93|7687.93|7674.75|7674.75|0
1596542100000|2020-08-04 11:55:00|7680.02|7680.02|7697.86|7697.86|7698.26|7698.26|7680.02|7680.02|0
1596542400000|2020-08-04 12:00:00|7695.22|7695.22|7702.51|7702.51|7702.51|7702.51|7695.22|7695.22|0
1596542700000|2020-08-04 12:05:00|7705.15|7705.15|7704.12|7704.12|7714.27|7714.27|7704.12|7704.12|0
1596543000000|2020-08-04 12:10:00|7709.4|7709.4|7709.4|7709.4|7709.4|7709.4|7703.32|7703.32|0
1596543300000|2020-08-04 12:15:00|7708.59|7708.59|7705.95|7705.95|7708.59|7708.59|7703.32|7703.32|0
1596543600000|2020-08-04 12:20:00|7705.15|7705.15|7705.15|7705.15|7707.78|7707.78|7705.15|7705.15|0
1596543900000|2020-08-04 12:25:00|7707.78|7707.78|7708.59|7708.59|7708.59|7708.59|7707.78|7707.78|0
1596544200000|2020-08-04 12:30:00|7711.23|7711.23|7707.78|7707.78|7711.23|7711.23|7705.15|7705.15|0
1596544500000|2020-08-04 12:35:00|7699.87|7699.87|7702.51|7702.51|7702.51|7702.51|7693.39|7693.39|0
1596544800000|2020-08-04 12:40:00|7705.15|7705.15|7699.87|7699.87|7705.15|7705.15|7699.87|7699.87|0
1596545100000|2020-08-04 12:45:00|7702.51|7702.51|7713.86|7713.86|7713.86|7713.86|7702.51|7702.51|0
1596545400000|2020-08-04 12:50:00|7713.46|7713.46|7697.24|7697.24|7714.27|7714.27|7694.6|7694.6|0
1596545700000|2020-08-04 12:55:00|7694.6|7694.6|7697.24|7697.24|7700.68|7700.68|7694.6|7694.6|0
1596546000000|2020-08-04 13:00:00|7699.87|7699.87|7719.54|7719.54|7720.75|7720.75|7699.87|7699.87|0
1596546300000|2020-08-04 13:05:00|7716.9|7716.9|7714.27|7714.27|7716.9|7716.9|7711.63|7711.63|0
1596546600000|2020-08-04 13:10:00|7716.9|7716.9|7711.67|7711.67|7716.95|7716.95|7711.63|7711.63|0
1596546900000|2020-08-04 13:15:00|7709.04|7709.04|7695.04|7695.04|7709.04|7709.04|7695.04|7695.04|0
1596547200000|2020-08-04 13:20:00|7695.45|7695.45|7704.16|7704.16|7705.37|7705.37|7695.45|7695.45|0
1596547500000|2020-08-04 13:25:00|7709.44|7709.44|7711.45|7711.45|7711.45|7711.45|7704.16|7704.16|0
1596547800000|2020-08-04 13:30:00|7708.81|7708.81|7710.43|7710.43|7714.09|7714.09|7698.27|7698.27|0
1596548100000|2020-08-04 13:35:00|7709.62|7709.62|7715.92|7715.92|7715.92|7715.92|7704.97|7704.97|0
1596548400000|2020-08-04 13:40:00|7721.2|7721.2|7728.17|7728.17|7729.51|7729.51|7718.56|7718.56|0
1596548700000|2020-08-04 13:45:00|7725.53|7725.53|7724.37|7724.37|7726.83|7726.83|7722.98|7722.98|0
1596549000000|2020-08-04 13:50:00|7727.01|7727.01|7715.07|7715.07|7727.01|7727.01|7715.07|7715.07|0
1596549300000|2020-08-04 13:55:00|7713.46|7713.46|7722.98|7722.98|7725.62|7725.62|7713.46|7713.46|0
1596549600000|2020-08-04 14:00:00|7723.79|7723.79|7728.66|7728.66|7733.93|7733.93|7720.75|7720.75|0
1596549900000|2020-08-04 14:05:00|7730.67|7730.67|7735.01|7735.01|7735.01|7735.01|7726.2|7726.2|0
1596550200000|2020-08-04 14:10:00|7732.37|7732.37|7727.1|7727.1|7735.01|7735.01|7727.1|7727.1|0
1596550500000|2020-08-04 14:15:00|7724.46|7724.46|7724.46|7724.46|7724.46|7724.46|7724.46|7724.46|0
1596550800000|2020-08-04 14:20:00|7721.82|7721.82|7723.65|7723.65|7723.65|7723.65|7721.02|7721.02|0
1596551100000|2020-08-04 14:25:00|7726.29|7726.29|7728.48|7728.48|7728.48|7728.48|7725.84|7725.84|0
1596551400000|2020-08-04 14:30:00|7725.84|7725.84|7722.49|7722.49|7725.84|7725.84|7718.96|7718.96|0
1596551700000|2020-08-04 14:35:00|7719.85|7719.85|7717.66|7717.66|7719.85|7719.85|7717.21|7717.21|0
1596552000000|2020-08-04 14:40:00|7716.45|7716.45|7721.41|7721.41|7725.26|7725.26|7714.84|7714.84|0
1596552300000|2020-08-04 14:45:00|7724.05|7724.05|7726.69|7726.69|7726.69|7726.69|7721.41|7721.41|0
1596552600000|2020-08-04 14:50:00|7727.9|7727.9|7723.92|7723.92|7729.73|7729.73|7721.28|7721.28|0
1596552900000|2020-08-04 14:55:00|7721.28|7721.28|7718.46|7718.46|7723.11|7723.11|7713.37|7713.37|0
1596553200000|2020-08-04 15:00:00|7723.74|7723.74|7718.68|7718.68|7729.01|7729.01|7713.41|7713.41|0
1596553500000|2020-08-04 15:05:00|7721.32|7721.32|7722.48|7722.48|7726.6|7726.6|7709.69|7709.69|0
1596553800000|2020-08-04 15:10:00|7719.84|7719.84|7715.68|7715.68|7727.44|7727.44|7715.68|7715.68|0
1596554100000|2020-08-04 15:15:00|7718.32|7718.32|7721.4|7721.4|7721.4|7721.4|7715.28|7715.28|0
1596554400000|2020-08-04 15:20:00|7720.6|7720.6|7708.39|7708.39|7721.45|7721.45|7706.16|7706.16|0
1596554700000|2020-08-04 15:25:00|7707.99|7707.99|7719.62|7719.62|7721.58|7721.58|7705.76|7705.76|0
1596611700000|2020-08-05 07:15:00|7750.47|7750.47|7739.92|7739.92|7755.75|7755.75|7739.92|7739.92|0
1596612000000|2020-08-05 07:20:00|7737.29|7737.29|7737.29|7737.29|7737.29|7737.29|7718.83|7718.83|0
1596612300000|2020-08-05 07:25:00|7734.65|7734.65|7744.25|7744.25|7744.25|7744.25|7731.47|7731.47|0
1596612600000|2020-08-05 07:30:00|7745.06|7745.06|7763.34|7763.34|7766.34|7766.34|7745.06|7745.06|0
1596612900000|2020-08-05 07:35:00|7760.7|7760.7|7765|7765|7771.61|7771.61|7759.72|7759.72|0
1596613200000|2020-08-05 07:40:00|7762.36|7762.36|7759.72|7759.72|7767.63|7767.63|7757.09|7757.09|0
1596613500000|2020-08-05 07:45:00|7762.36|7762.36|7757.09|7757.09|7762.36|7762.36|7749.17|7749.17|0
1596613800000|2020-08-05 07:50:00|7759.72|7759.72|7757.75|7757.75|7765.66|7765.66|7751.67|7751.67|0
1596614100000|2020-08-05 07:55:00|7755.11|7755.11|7752.47|7752.47|7760.39|7760.39|7752.47|7752.47|0
1596614400000|2020-08-05 08:00:00|7749.84|7749.84|7757.75|7757.75|7757.75|7757.75|7739.29|7739.29|0
1596614700000|2020-08-05 08:05:00|7755.11|7755.11|7757.75|7757.75|7763.02|7763.02|7755.11|7755.11|0
1596615000000|2020-08-05 08:10:00|7760.97|7760.97|7768.88|7768.88|7771.52|7771.52|7760.97|7760.97|0
1596615300000|2020-08-05 08:15:00|7766.87|7766.87|7761.59|7761.59|7766.87|7766.87|7761.59|7761.59|0
1596615600000|2020-08-05 08:20:00|7758.96|7758.96|7747.15|7747.15|7758.96|7758.96|7747.15|7747.15|0
1596615900000|2020-08-05 08:25:00|7744.52|7744.52|7745.95|7745.95|7747.15|7747.15|7744.52|7744.52|0
1596616200000|2020-08-05 08:30:00|7740.67|7740.67|7743.31|7743.31|7743.31|7743.31|7730.12|7730.12|0
1596616500000|2020-08-05 08:35:00|7738.03|7738.03|7740.67|7740.67|7740.67|7740.67|7735.4|7735.4|0
1596616800000|2020-08-05 08:40:00|7743.31|7743.31|7751.22|7751.22|7751.22|7751.22|7743.31|7743.31|0
1596617100000|2020-08-05 08:45:00|7753.86|7753.86|7764.55|7764.55|7764.55|7764.55|7748.58|7748.58|0
1596617400000|2020-08-05 08:50:00|7767.19|7767.19|7760.08|7760.08|7767.19|7767.19|7760.08|7760.08|0
1596617700000|2020-08-05 08:55:00|7754.81|7754.81|7752.17|7752.17|7754.81|7754.81|7752.17|7752.17|0
1596618000000|2020-08-05 09:00:00|7750.56|7750.56|7745.28|7745.28|7750.56|7750.56|7745.28|7745.28|0
1596618300000|2020-08-05 09:05:00|7746.89|7746.89|7746.89|7746.89|7752.17|7752.17|7738.4|7738.4|0
1596618600000|2020-08-05 09:10:00|7747.3|7747.3|7769.6|7769.6|7769.6|7769.6|7747.3|7747.3|0
1596618900000|2020-08-05 09:15:00|7766.97|7766.97|7766.97|7766.97|7772.24|7772.24|7764.33|7764.33|0
1596619200000|2020-08-05 09:20:00|7769.6|7769.6|7766.97|7766.97|7772.24|7772.24|7766.97|7766.97|0
1596619500000|2020-08-05 09:25:00|7763.74|7763.74|7767.41|7767.41|7769.42|7769.42|7763.74|7763.74|0
1596619800000|2020-08-05 09:30:00|7759.5|7759.5|7756.86|7756.86|7759.5|7759.5|7756.86|7756.86|0
1596620100000|2020-08-05 09:35:00|7759.5|7759.5|7764.77|7764.77|7764.77|7764.77|7759.5|7759.5|0
1596620400000|2020-08-05 09:40:00|7767.41|7767.41|7767.41|7767.41|7770.05|7770.05|7767.41|7767.41|0
1596620700000|2020-08-05 09:45:00|7767.81|7767.81|7763.16|7763.16|7768.43|7768.43|7763.16|7763.16|0
1596621000000|2020-08-05 09:50:00|7765.8|7765.8|7763.16|7763.16|7765.8|7765.8|7763.16|7763.16|0
1596621300000|2020-08-05 09:55:00|7765.8|7765.8|7763.16|7763.16|7771.07|7771.07|7757.89|7757.89|0
1596621600000|2020-08-05 10:00:00|7765.8|7765.8|7766.6|7766.6|7771.07|7771.07|7765.8|7765.8|0
1596621900000|2020-08-05 10:05:00|7769.24|7769.24|7758.69|7758.69|7769.24|7769.24|7758.69|7758.69|0
1596622200000|2020-08-05 10:10:00|7761.33|7761.33|7751|7751|7763.97|7763.97|7748.36|7748.36|0
1596622500000|2020-08-05 10:15:00|7753.64|7753.64|7758.11|7758.11|7761.55|7761.55|7753.64|7753.64|0
1596622800000|2020-08-05 10:20:00|7760.74|7760.74|7758.51|7758.51|7761.15|7761.15|7758.51|7758.51|0
1596623100000|2020-08-05 10:25:00|7757.7|7757.7|7766.64|7766.64|7766.64|7766.64|7756.09|7756.09|0
1596623700000|2020-08-05 10:35:00|7769.28|7769.28|7770.89|7770.89|7770.89|7770.89|7769.28|7769.28|0
1596624000000|2020-08-05 10:40:00|7768.88|7768.88|7762.17|7762.17|7768.88|7768.88|7762.17|7762.17|0
1596624300000|2020-08-05 10:45:00|7756.9|7756.9|7756.9|7756.9|7756.9|7756.9|7756.9|7756.9|0
1596624600000|2020-08-05 10:50:00|7759.54|7759.54|7767.45|7767.45|7770.09|7770.09|7759.54|7759.54|0
1596624900000|2020-08-05 10:55:00|7770.09|7770.09|7778.44|7778.44|7785.73|7785.73|7767.27|7767.27|0
1596625200000|2020-08-05 11:00:00|7775.76|7775.76|7767.85|7767.85|7778.4|7778.4|7765.21|7765.21|0
1596625500000|2020-08-05 11:05:00|7765.21|7765.21|7767.44|7767.44|7767.44|7767.44|7764.81|7764.81|0
1596625800000|2020-08-05 11:10:00|7764.81|7764.81|7767.04|7767.04|7767.44|7767.44|7759.13|7759.13|0
1596626100000|2020-08-05 11:15:00|7767.44|7767.44|7764.4|7764.4|7767.44|7767.44|7764.4|7764.4|0
1596626400000|2020-08-05 11:20:00|7761.77|7761.77|7756.49|7756.49|7761.77|7761.77|7756.49|7756.49|0
1596626700000|2020-08-05 11:25:00|7753.86|7753.86|7759.13|7759.13|7759.13|7759.13|7753.86|7753.86|0
1596627000000|2020-08-05 11:30:00|7764.4|7764.4|7771.47|7771.47|7771.47|7771.47|7764.4|7764.4|0
1596627300000|2020-08-05 11:35:00|7774.1|7774.1|7771.06|7771.06|7774.1|7774.1|7771.06|7771.06|0
1596627600000|2020-08-05 11:40:00|7773.7|7773.7|7768.43|7768.43|7773.7|7773.7|7768.43|7768.43|0
1596627900000|2020-08-05 11:45:00|7765.79|7765.79|7756.27|7756.27|7765.79|7765.79|7756.27|7756.27|0
1596628200000|2020-08-05 11:50:00|7757.07|7757.07|7763.15|7763.15|7763.15|7763.15|7757.07|7757.07|0
1596628500000|2020-08-05 11:55:00|7760.51|7760.51|7763.55|7763.55|7763.55|7763.55|7757.88|7757.88|0
1596628800000|2020-08-05 12:00:00|7766.19|7766.19|7760.11|7760.11|7766.19|7766.19|7753|7753|0
1596629100000|2020-08-05 12:05:00|7762.75|7762.75|7770.26|7770.26|7770.26|7770.26|7761.14|7761.14|0
1596629400000|2020-08-05 12:10:00|7772.89|7772.89|7772.89|7772.89|7772.89|7772.89|7772.89|7772.89|0
1596629700000|2020-08-05 12:15:00|7770.26|7770.26|7772.89|7772.89|7772.89|7772.89|7770.26|7770.26|0
1596630000000|2020-08-05 12:20:00|7772.09|7772.09|7772.09|7772.09|7772.09|7772.09|7772.09|7772.09|0
1596630300000|2020-08-05 12:25:00|7769.45|7769.45|7772.09|7772.09|7772.09|7772.09|7769.45|7769.45|0
1596630600000|2020-08-05 12:30:00|7769.45|7769.45|7764.18|7764.18|7769.45|7769.45|7764.18|7764.18|0
1596630900000|2020-08-05 12:35:00|7766.81|7766.81|7775.13|7775.13|7780.4|7780.4|7766.81|7766.81|0
1596631200000|2020-08-05 12:40:00|7777.77|7777.77|7777.77|7777.77|7777.77|7777.77|7777.77|7777.77|0
1596631500000|2020-08-05 12:45:00|7778.57|7778.57|7775.53|7775.53|7779.38|7779.38|7775.53|7775.53|0
1596631800000|2020-08-05 12:50:00|7776.74|7776.74|7785.02|7785.02|7785.02|7785.02|7776.74|7776.74|0
1596632100000|2020-08-05 12:55:00|7787.65|7787.65|7790.29|7790.29|7795.56|7795.56|7787.65|7787.65|0
1596632400000|2020-08-05 13:00:00|7787.65|7787.65|7787.65|7787.65|7787.65|7787.65|7779.74|7779.74|0
1596632700000|2020-08-05 13:05:00|7790.29|7790.29|7787.65|7787.65|7790.29|7790.29|7785.02|7785.02|0
1596633000000|2020-08-05 13:10:00|7790.29|7790.29|7790.29|7790.29|7790.29|7790.29|7787.65|7787.65|0
1596633600000|2020-08-05 13:20:00|7792.93|7792.93|7790.29|7790.29|7792.93|7792.93|7790.29|7790.29|0
1596633900000|2020-08-05 13:25:00|7791.5|7791.5|7794.14|7794.14|7794.14|7794.14|7791.5|7791.5|0
1596634200000|2020-08-05 13:30:00|7791.5|7791.5|7791.5|7791.5|7796.77|7796.77|7791.5|7791.5|0
1596634500000|2020-08-05 13:35:00|7790.29|7790.29|7792.93|7792.93|7798.2|7798.2|7790.29|7790.29|0
1596634800000|2020-08-05 13:40:00|7795.56|7795.56|7794.76|7794.76|7796.99|7796.99|7791.72|7791.72|0
1596635100000|2020-08-05 13:45:00|7797.4|7797.4|7794.76|7794.76|7800.03|7800.03|7792.12|7792.12|0
1596635400000|2020-08-05 13:50:00|7792.12|7792.12|7797.4|7797.4|7797.4|7797.4|7792.12|7792.12|0
1596635700000|2020-08-05 13:55:00|7800.03|7800.03|7795.97|7795.97|7800.03|7800.03|7793.33|7793.33|0
1596636000000|2020-08-05 14:00:00|7798.6|7798.6|7795.97|7795.97|7798.6|7798.6|7790.69|7790.69|0
1596636300000|2020-08-05 14:05:00|7795.56|7795.56|7795.34|7795.34|7797.98|7797.98|7790.29|7790.29|0
1596636600000|2020-08-05 14:10:00|7792.71|7792.71|7785.78|7785.78|7792.71|7792.71|7779.52|7779.52|0
1596636900000|2020-08-05 14:15:00|7783.14|7783.14|7782.12|7782.12|7785.16|7785.16|7782.12|7782.12|0
1596637200000|2020-08-05 14:20:00|7779.48|7779.48|7770.36|7770.36|7779.48|7779.48|7767.72|7767.72|0
1596637500000|2020-08-05 14:25:00|7775.64|7775.64|7770.76|7770.76|7776.04|7776.04|7770.76|7770.76|0
1596637800000|2020-08-05 14:30:00|7773.4|7773.4|7768.13|7768.13|7773.4|7773.4|7768.13|7768.13|0
1596638100000|2020-08-05 14:35:00|7765.49|7765.49|7752.93|7752.93|7765.49|7765.49|7749.26|7749.26|0
1596638400000|2020-08-05 14:40:00|7750.29|7750.29|7747.43|7747.43|7750.29|7750.29|7745.01|7745.01|0
1596638700000|2020-08-05 14:45:00|7752.71|7752.71|7763.44|7763.44|7766.07|7766.07|7752.71|7752.71|0
1596639000000|2020-08-05 14:50:00|7764.24|7764.24|7760.8|7760.8|7764.24|7764.24|7757.76|7757.76|0
1596639300000|2020-08-05 14:55:00|7763.44|7763.44|7763.03|7763.03|7768.71|7768.71|7760.8|7760.8|0
1596639600000|2020-08-05 15:00:00|7763.84|7763.84|7771.57|7771.57|7780.65|7780.65|7763.84|7763.84|0
1596639900000|2020-08-05 15:05:00|7770.37|7770.37|7769.07|7769.07|7770.37|7770.37|7765|7765|0
1596640200000|2020-08-05 15:10:00|7768.67|7768.67|7769.07|7769.07|7769.47|7769.47|7766.43|7766.43|0
1596640500000|2020-08-05 15:15:00|7770.28|7770.28|7783.06|7783.06|7787.31|7787.31|7766.21|7766.21|0
1596640800000|2020-08-05 15:20:00|7780.42|7780.42|7779.22|7779.22|7782.26|7782.26|7776.58|7776.58|0
1596641100000|2020-08-05 15:25:00|7781.85|7781.85|7769.11|7769.11|7781.85|7781.85|7769.11|7769.11|0
1596698100000|2020-08-06 07:15:00|7738.71|7738.71|7751.9|7751.9|7757.17|7757.17|7738.71|7738.71|0
1596698400000|2020-08-06 07:20:00|7749.26|7749.26|7738.71|7738.71|7754.54|7754.54|7738.71|7738.71|0
1596698700000|2020-08-06 07:25:00|7739.92|7739.92|7752.3|7752.3|7752.3|7752.3|7736.48|7736.48|0
1596699000000|2020-08-06 07:30:00|7749.67|7749.67|7747.43|7747.43|7750.07|7750.07|7740.55|7740.55|0
1596699300000|2020-08-06 07:35:00|7750.07|7750.07|7752.71|7752.71|7760.62|7760.62|7742.16|7742.16|0
1596699600000|2020-08-06 07:40:00|7744.79|7744.79|7744.79|7744.79|7744.79|7744.79|7744.79|7744.79|0
1596699900000|2020-08-06 07:45:00|7750.07|7750.07|7760.58|7760.58|7765.85|7765.85|7750.07|7750.07|0
1596700200000|2020-08-06 07:50:00|7760.98|7760.98|7752.26|7752.26|7762.81|7762.81|7752.26|7752.26|0
1596700500000|2020-08-06 07:55:00|7749.63|7749.63|7738.49|7738.49|7749.63|7749.63|7730.58|7730.58|0
1596700800000|2020-08-06 08:00:00|7737.6|7737.6|7727.63|7727.63|7740.82|7740.82|7722.36|7722.36|0
1596701100000|2020-08-06 08:05:00|7725|7725|7718.51|7718.51|7730.27|7730.27|7714.85|7714.85|0
1596701400000|2020-08-06 08:10:00|7721.15|7721.15|7724.68|7724.68|7724.68|7724.68|7719.41|7719.41|0
1596701700000|2020-08-06 08:15:00|7719.41|7719.41|7708.86|7708.86|7719.41|7719.41|7708.86|7708.86|0
1596702000000|2020-08-06 08:20:00|7714.13|7714.13|7708.86|7708.86|7714.13|7714.13|7708.86|7708.86|0
1596702300000|2020-08-06 08:25:00|7711.5|7711.5|7714.13|7714.13|7714.13|7714.13|7711.5|7711.5|0
1596702600000|2020-08-06 08:30:00|7711.5|7711.5|7706.22|7706.22|7714.13|7714.13|7706.22|7706.22|0
1596702900000|2020-08-06 08:35:00|7703.58|7703.58|7708.86|7708.86|7708.86|7708.86|7698.31|7698.31|0
1596703200000|2020-08-06 08:40:00|7706.22|7706.22|7711.5|7711.5|7711.5|7711.5|7706.22|7706.22|0
1596703500000|2020-08-06 08:45:00|7716.77|7716.77|7710.87|7710.87|7721.6|7721.6|7710.87|7710.87|0
1596703800000|2020-08-06 08:50:00|7708.23|7708.23|7714.63|7714.63|7715.48|7715.48|7708.23|7708.23|0
1596704100000|2020-08-06 08:55:00|7717.27|7717.27|7724.29|7724.29|7725.18|7725.18|7717.27|7717.27|0
1596704400000|2020-08-06 09:00:00|7721.65|7721.65|7727.55|7727.55|7732.2|7732.2|7721.65|7721.65|0
1596704700000|2020-08-06 09:05:00|7724.91|7724.91|7735.46|7735.46|7735.46|7735.46|7724.91|7724.91|0
1596705000000|2020-08-06 09:10:00|7738.1|7738.1|7727.33|7727.33|7740.51|7740.51|7727.33|7727.33|0
1596705300000|2020-08-06 09:15:00|7732.6|7732.6|7724.69|7724.69|7732.6|7732.6|7722.05|7722.05|0
1596705600000|2020-08-06 09:20:00|7722.05|7722.05|7724.69|7724.69|7724.69|7724.69|7716.78|7716.78|0
1596705900000|2020-08-06 09:25:00|7722.05|7722.05|7729.56|7729.56|7732.6|7732.6|7722.05|7722.05|0
1596706200000|2020-08-06 09:30:00|7732.2|7732.2|7725.09|7725.09|7733|7733|7725.09|7725.09|0
1596706500000|2020-08-06 09:35:00|7722.45|7722.45|7730.37|7730.37|7730.37|7730.37|7722.45|7722.45|0
1596706800000|2020-08-06 09:40:00|7738.28|7738.28|7741.1|7741.1|7746.37|7746.37|7738.28|7738.28|0
1596707100000|2020-08-06 09:45:00|7741.5|7741.5|7736.23|7736.23|7744.32|7744.32|7736.23|7736.23|0
1596707400000|2020-08-06 09:50:00|7735.42|7735.42|7735.42|7735.42|7735.42|7735.42|7735.42|7735.42|0
1596707700000|2020-08-06 09:55:00|7740.69|7740.69|7740.56|7740.56|7740.69|7740.69|7737.52|7737.52|0
1596708000000|2020-08-06 10:00:00|7745.84|7745.84|7746.24|7746.24|7751.11|7751.11|7743.6|7743.6|0
1596708300000|2020-08-06 10:05:00|7743.6|7743.6|7743.6|7743.6|7743.6|7743.6|7743.6|7743.6|0
1596708600000|2020-08-06 10:10:00|7740.97|7740.97|7732.07|7732.07|7740.97|7740.97|7732.07|7732.07|0
1596708900000|2020-08-06 10:15:00|7731.66|7731.66|7734.3|7734.3|7734.3|7734.3|7731.66|7731.66|0
1596709200000|2020-08-06 10:20:00|7736.94|7736.94|7737.74|7737.74|7741.59|7741.59|7736.94|7736.94|0
1596709500000|2020-08-06 10:25:00|7732.47|7732.47|7721.11|7721.11|7732.47|7732.47|7721.11|7721.11|0
1596709800000|2020-08-06 10:30:00|7718.48|7718.48|7707.12|7707.12|7718.48|7718.48|7707.12|7707.12|0
1596710100000|2020-08-06 10:35:00|7706.68|7706.68|7707.48|7707.48|7710.12|7710.12|7701|7701|0
1596710400000|2020-08-06 10:40:00|7704.84|7704.84|7714.59|7714.59|7717.22|7717.22|7704.84|7704.84|0
1596710700000|2020-08-06 10:45:00|7714.18|7714.18|7727.77|7727.77|7730.01|7730.01|7714.18|7714.18|0
1596711000000|2020-08-06 10:50:00|7725.14|7725.14|7711.55|7711.55|7725.14|7725.14|7711.55|7711.55|0
1596711300000|2020-08-06 10:55:00|7706.27|7706.27|7704.04|7704.04|7711.95|7711.95|7704.04|7704.04|0
1596711600000|2020-08-06 11:00:00|7711.95|7711.95|7696.53|7696.53|7711.95|7711.95|7696.53|7696.53|0
1596711900000|2020-08-06 11:05:00|7688.62|7688.62|7693.09|7693.09|7698.36|7698.36|7687.81|7687.81|0
1596712200000|2020-08-06 11:10:00|7693.49|7693.49|7691.25|7691.25|7693.49|7693.49|7690.85|7690.85|0
1596712500000|2020-08-06 11:15:00|7690.45|7690.45|7697.33|7697.33|7699.97|7699.97|7690.45|7690.45|0
1596712800000|2020-08-06 11:20:00|7694.7|7694.7|7706.68|7706.68|7706.68|7706.68|7694.7|7694.7|0
1596713100000|2020-08-06 11:25:00|7704.04|7704.04|7709.31|7709.31|7709.31|7709.31|7704.04|7704.04|0
1596713400000|2020-08-06 11:30:00|7711.95|7711.95|7719.86|7719.86|7722.5|7722.5|7711.95|7711.95|0
1596713700000|2020-08-06 11:35:00|7720.26|7720.26|7720.26|7720.26|7722.9|7722.9|7720.26|7720.26|0
1596714000000|2020-08-06 11:40:00|7717.63|7717.63|7714.99|7714.99|7717.63|7717.63|7714.99|7714.99|0
1596714300000|2020-08-06 11:45:00|7707.08|7707.08|7696.13|7696.13|7707.08|7707.08|7696.13|7696.13|0
1596714600000|2020-08-06 11:50:00|7693.49|7693.49|7701.8|7701.8|7701.8|7701.8|7690.45|7690.45|0
1596714900000|2020-08-06 11:55:00|7702.61|7702.61|7702.21|7702.21|7702.61|7702.61|7702.21|7702.21|0
1596715200000|2020-08-06 12:00:00|7699.57|7699.57|7694.74|7694.74|7702.21|7702.21|7694.29|7694.29|0
1596715500000|2020-08-06 12:05:00|7697.38|7697.38|7704.48|7704.48|7704.48|7704.48|7697.38|7697.38|0
1596715800000|2020-08-06 12:10:00|7707.12|7707.12|7704.48|7704.48|7707.12|7707.12|7704.48|7704.48|0
1596716100000|2020-08-06 12:15:00|7701.85|7701.85|7701.85|7701.85|7701.85|7701.85|7701.85|7701.85|0
1596716400000|2020-08-06 12:20:00|7704.48|7704.48|7702.83|7702.83|7707.12|7707.12|7699.21|7699.21|0
1596716700000|2020-08-06 12:25:00|7700.2|7700.2|7702.83|7702.83|7702.83|7702.83|7700.2|7700.2|0
1596717000000|2020-08-06 12:30:00|7705.47|7705.47|7710.3|7710.3|7710.75|7710.75|7702.83|7702.83|0
1596717300000|2020-08-06 12:35:00|7708.69|7708.69|7716.6|7716.6|7721.88|7721.88|7708.69|7708.69|0
1596717600000|2020-08-06 12:40:00|7719.24|7719.24|7727.15|7727.15|7729.79|7729.79|7716.6|7716.6|0
1596717900000|2020-08-06 12:45:00|7724.51|7724.51|7737.26|7737.26|7737.26|7737.26|7724.51|7724.51|0
1596718200000|2020-08-06 12:50:00|7739.9|7739.9|7748.79|7748.79|7751.43|7751.43|7739.9|7739.9|0
1596718500000|2020-08-06 12:55:00|7746.15|7746.15|7747.45|7747.45|7747.45|7747.45|7743.51|7743.51|0
1596718800000|2020-08-06 13:00:00|7744.81|7744.81|7744.81|7744.81|7744.81|7744.81|7744.81|7744.81|0
1596719100000|2020-08-06 13:05:00|7747.45|7747.45|7747.45|7747.45|7750.09|7750.09|7744.81|7744.81|0
1596719400000|2020-08-06 13:10:00|7750.09|7750.09|7755.36|7755.36|7771.18|7771.18|7750.09|7750.09|0
1596719700000|2020-08-06 13:15:00|7752.72|7752.72|7749.9|7749.9|7755.36|7755.36|7749.9|7749.9|0
1596720000000|2020-08-06 13:20:00|7744.63|7744.63|7744.63|7744.63|7747.67|7747.67|7743.42|7743.42|0
1596720300000|2020-08-06 13:25:00|7744.23|7744.23|7741.59|7741.59|7744.23|7744.23|7741.59|7741.59|0
1596720600000|2020-08-06 13:30:00|7736.31|7736.31|7727.6|7727.6|7736.31|7736.31|7727.19|7727.19|0
1596720900000|2020-08-06 13:35:00|7727.19|7727.19|7723.75|7723.75|7727.19|7727.19|7718.48|7718.48|0
1596721200000|2020-08-06 13:40:00|7726.39|7726.39|7725.63|7725.63|7726.39|7726.39|7722.54|7722.54|0
1596721500000|2020-08-06 13:45:00|7722.99|7722.99|7728.26|7728.26|7728.26|7728.26|7722.99|7722.99|0
1596721800000|2020-08-06 13:50:00|7725.63|7725.63|7712.84|7712.84|7726.03|7726.03|7702.29|7702.29|0
1596722100000|2020-08-06 13:55:00|7712.4|7712.4|7722.95|7722.95|7722.95|7722.95|7709.36|7709.36|0
1596722400000|2020-08-06 14:00:00|7723.35|7723.35|7726.43|7726.43|7726.43|7726.43|7723.35|7723.35|0
1596722700000|2020-08-06 14:05:00|7726.03|7726.03|7736.58|7736.58|7736.58|7736.58|7720.76|7720.76|0
1596723000000|2020-08-06 14:10:00|7733.94|7733.94|7741.41|7741.41|7741.41|7741.41|7731.3|7731.3|0
1596723300000|2020-08-06 14:15:00|7738.77|7738.77|7756.61|7756.61|7756.61|7756.61|7738.77|7738.77|0
1596723600000|2020-08-06 14:20:00|7755.4|7755.4|7752.76|7752.76|7755.4|7755.4|7752.76|7752.76|0
1596723900000|2020-08-06 14:25:00|7750.12|7750.12|7751.74|7751.74|7760.05|7760.05|7750.12|7750.12|0
1596724200000|2020-08-06 14:30:00|7754.37|7754.37|7758.48|7758.48|7758.48|7758.48|7749.1|7749.1|0
1596724500000|2020-08-06 14:35:00|7755.85|7755.85|7745.3|7745.3|7755.85|7755.85|7734.75|7734.75|0
1596724800000|2020-08-06 14:40:00|7744.85|7744.85|7731.3|7731.3|7744.85|7744.85|7731.3|7731.3|0
1596725100000|2020-08-06 14:45:00|7733.94|7733.94|7741.85|7741.85|7741.85|7741.85|7733.94|7733.94|0
1596725400000|2020-08-06 14:50:00|7739.22|7739.22|7748.34|7748.34|7748.34|7748.34|7736.58|7736.58|0
1596725700000|2020-08-06 14:55:00|7748.74|7748.74|7745.66|7745.66|7748.74|7748.74|7745.66|7745.66|0
1596726000000|2020-08-06 15:00:00|7743.02|7743.02|7728.44|7728.44|7743.02|7743.02|7728.44|7728.44|0
1596726300000|2020-08-06 15:05:00|7728.89|7728.89|7735.99|7735.99|7738.01|7738.01|7713.06|7713.06|0
1596726600000|2020-08-06 15:10:00|7738.63|7738.63|7741.63|7741.63|7747.35|7747.35|7738.63|7738.63|0
1596726900000|2020-08-06 15:15:00|7738.99|7738.99|7735.95|7735.95|7741.63|7741.63|7735.95|7735.95|0
1596727200000|2020-08-06 15:20:00|7735.55|7735.55|7738.59|7738.59|7741.67|7741.67|7735.55|7735.55|0
1596727500000|2020-08-06 15:25:00|7737.78|7737.78|7749.01|7749.01|7749.01|7749.01|7731.7|7731.7|0
1596784500000|2020-08-07 07:15:00|7732.95|7732.95|7718.12|7718.12|7736.58|7736.58|7718.12|7718.12|0
1596784800000|2020-08-07 07:20:00|7720.53|7720.53|7756.03|7756.03|7761.3|7761.3|7720.53|7720.53|0
1596785100000|2020-08-07 07:25:00|7750.75|7750.75|7742.84|7742.84|7750.75|7750.75|7740.2|7740.2|0
1596785400000|2020-08-07 07:30:00|7740.2|7740.2|7737.57|7737.57|7742.84|7742.84|7732.29|7732.29|0
1596785700000|2020-08-07 07:35:00|7742.84|7742.84|7729.65|7729.65|7745.48|7745.48|7727.02|7727.02|0
1596786000000|2020-08-07 07:40:00|7732.29|7732.29|7714.9|7714.9|7734.93|7734.93|7714.9|7714.9|0
1596786300000|2020-08-07 07:45:00|7717.53|7717.53|7714.9|7714.9|7717.53|7717.53|7714.9|7714.9|0
1596786600000|2020-08-07 07:50:00|7717.53|7717.53|7706.98|7706.98|7717.53|7717.53|7706.98|7706.98|0
1596786900000|2020-08-07 07:55:00|7701.71|7701.71|7725.45|7725.45|7728.08|7728.08|7699.07|7699.07|0
1596787200000|2020-08-07 08:00:00|7729.07|7729.07|7742.26|7742.26|7744.89|7744.89|7726.43|7726.43|0
1596787500000|2020-08-07 08:05:00|7739.62|7739.62|7734.34|7734.34|7742.26|7742.26|7734.34|7734.34|0
1596787800000|2020-08-07 08:10:00|7729.07|7729.07|7724.65|7724.65|7729.07|7729.07|7724.65|7724.65|0
1596788100000|2020-08-07 08:15:00|7722.01|7722.01|7719.37|7719.37|7722.01|7722.01|7719.37|7719.37|0
1596788400000|2020-08-07 08:20:00|7722.01|7722.01|7719.37|7719.37|7722.01|7722.01|7719.37|7719.37|0
1596788700000|2020-08-07 08:25:00|7722.01|7722.01|7719.37|7719.37|7724.65|7724.65|7719.37|7719.37|0
1596789000000|2020-08-07 08:30:00|7716.73|7716.73|7729.92|7729.92|7732.56|7732.56|7716.73|7716.73|0
1596789300000|2020-08-07 08:35:00|7732.56|7732.56|7736.22|7736.22|7737.83|7737.83|7729.12|7729.12|0
1596789600000|2020-08-07 08:40:00|7738.86|7738.86|7731.75|7731.75|7738.86|7738.86|7731.75|7731.75|0
1596789900000|2020-08-07 08:45:00|7733.36|7733.36|7730.51|7730.51|7735.78|7735.78|7730.51|7730.51|0
1596790200000|2020-08-07 08:50:00|7727.87|7727.87|7727.87|7727.87|7727.87|7727.87|7725.23|7725.23|0
1596790500000|2020-08-07 08:55:00|7725.23|7725.23|7725.23|7725.23|7725.23|7725.23|7725.23|7725.23|0
1596790800000|2020-08-07 09:00:00|7722.59|7722.59|7706.77|7706.77|7722.59|7722.59|7706.77|7706.77|0
1596791100000|2020-08-07 09:05:00|7709.41|7709.41|7710.43|7710.43|7715.71|7715.71|7705.16|7705.16|0
1596791400000|2020-08-07 09:10:00|7707.8|7707.8|7698.86|7698.86|7709.41|7709.41|7698.86|7698.86|0
1596791700000|2020-08-07 09:15:00|7696.22|7696.22|7713.84|7713.84|7713.84|7713.84|7696.22|7696.22|0
1596792000000|2020-08-07 09:20:00|7711.2|7711.2|7717.9|7717.9|7717.9|7717.9|7708.56|7708.56|0
1596792300000|2020-08-07 09:25:00|7715.27|7715.27|7707.35|7707.35|7715.27|7715.27|7707.35|7707.35|0
1596792600000|2020-08-07 09:30:00|7709.99|7709.99|7717.9|7717.9|7717.9|7717.9|7709.99|7709.99|0
1596792900000|2020-08-07 09:35:00|7720.54|7720.54|7723.18|7723.18|7723.18|7723.18|7717.9|7717.9|0
1596793200000|2020-08-07 09:40:00|7720.54|7720.54|7719.33|7719.33|7720.54|7720.54|7716.7|7716.7|0
1596793500000|2020-08-07 09:45:00|7716.7|7716.7|7706.15|7706.15|7716.7|7716.7|7706.15|7706.15|0
1596793800000|2020-08-07 09:50:00|7703.51|7703.51|7711.42|7711.42|7714.06|7714.06|7700.87|7700.87|0
1596794100000|2020-08-07 09:55:00|7714.06|7714.06|7700.87|7700.87|7714.06|7714.06|7700.87|7700.87|0
1596794400000|2020-08-07 10:00:00|7703.51|7703.51|7703.51|7703.51|7703.51|7703.51|7703.51|7703.51|0
1596794700000|2020-08-07 10:05:00|7700.87|7700.87|7710.62|7710.62|7711.42|7711.42|7700.87|7700.87|0
1596795000000|2020-08-07 10:10:00|7707.98|7707.98|7710.62|7710.62|7710.62|7710.62|7705.34|7705.34|0
1596795300000|2020-08-07 10:15:00|7713.25|7713.25|7720.54|7720.54|7720.54|7720.54|7713.25|7713.25|0
1596795600000|2020-08-07 10:20:00|7717.9|7717.9|7730.06|7730.06|7730.06|7730.06|7717.9|7717.9|0
1596795900000|2020-08-07 10:25:00|7727.43|7727.43|7724.79|7724.79|7727.43|7727.43|7724.79|7724.79|0
1596796200000|2020-08-07 10:30:00|7727.43|7727.43|7727.43|7727.43|7727.43|7727.43|7724.79|7724.79|0
1596796500000|2020-08-07 10:35:00|7730.06|7730.06|7722.15|7722.15|7730.06|7730.06|7722.15|7722.15|0
1596796800000|2020-08-07 10:40:00|7724.79|7724.79|7735.34|7735.34|7735.34|7735.34|7724.79|7724.79|0
1596797100000|2020-08-07 10:45:00|7732.7|7732.7|7734.49|7734.49|7734.49|7734.49|7727.43|7727.43|0
1596797400000|2020-08-07 10:50:00|7734.08|7734.08|7736.72|7736.72|7736.72|7736.72|7731.45|7731.45|0
1596797700000|2020-08-07 10:55:00|7734.08|7734.08|7733.64|7733.64|7734.08|7734.08|7733.64|7733.64|0
1596798000000|2020-08-07 11:00:00|7734.08|7734.08|7725.99|7725.99|7734.08|7734.08|7723.35|7723.35|0
1596798300000|2020-08-07 11:05:00|7731.27|7731.27|7731.27|7731.27|7741.81|7741.81|7731.27|7731.27|0
1596798600000|2020-08-07 11:10:00|7728.63|7728.63|7731.27|7731.27|7731.27|7731.27|7728.63|7728.63|0
1596799200000|2020-08-07 11:20:00|7728.63|7728.63|7732.88|7732.88|7732.88|7732.88|7723.35|7723.35|0
1596799500000|2020-08-07 11:25:00|7735.51|7735.51|7732.88|7732.88|7735.51|7735.51|7732.88|7732.88|0
1596799800000|2020-08-07 11:30:00|7730.24|7730.24|7731.45|7731.45|7731.45|7731.45|7730.24|7730.24|0
1596800100000|2020-08-07 11:35:00|7734.08|7734.08|7724.56|7724.56|7734.08|7734.08|7724.56|7724.56|0
1596800400000|2020-08-07 11:40:00|7721.92|7721.92|7719.29|7719.29|7721.92|7721.92|7719.29|7719.29|0
1596801000000|2020-08-07 11:50:00|7718.48|7718.48|7728.63|7728.63|7728.63|7728.63|7718.08|7718.08|0
1596801300000|2020-08-07 11:55:00|7729.84|7729.84|7732.47|7732.47|7735.11|7735.11|7729.84|7729.84|0
1596801600000|2020-08-07 12:00:00|7737.75|7737.75|7733.68|7733.68|7740.39|7740.39|7733.68|7733.68|0
1596801900000|2020-08-07 12:05:00|7736.32|7736.32|7733.68|7733.68|7736.32|7736.32|7731.04|7731.04|0
1596802200000|2020-08-07 12:10:00|7734.49|7734.49|7733.28|7733.28|7734.49|7734.49|7733.28|7733.28|0
1596803100000|2020-08-07 12:25:00|7733.68|7733.68|7733.68|7733.68|7738.96|7738.96|7731.04|7731.04|0
1596803400000|2020-08-07 12:30:00|7738.96|7738.96|7742.8|7742.8|7744.23|7744.23|7736.32|7736.32|0
1596803700000|2020-08-07 12:35:00|7745.44|7745.44|7738.96|7738.96|7745.44|7745.44|7738.96|7738.96|0
1596804000000|2020-08-07 12:40:00|7736.32|7736.32|7734.31|7734.31|7741.59|7741.59|7733.68|7733.68|0
1596804300000|2020-08-07 12:45:00|7731.67|7731.67|7732.47|7732.47|7735.11|7735.11|7731.67|7731.67|0
1596804600000|2020-08-07 12:50:00|7732.88|7732.88|7732.88|7732.88|7732.88|7732.88|7730.24|7730.24|0
1596805200000|2020-08-07 13:00:00|7735.51|7735.51|7730.64|7730.64|7735.51|7735.51|7730.64|7730.64|0
1596805500000|2020-08-07 13:05:00|7733.28|7733.28|7735.92|7735.92|7735.92|7735.92|7728|7728|0
1596805800000|2020-08-07 13:10:00|7733.28|7733.28|7730.64|7730.64|7733.28|7733.28|7730.64|7730.64|0
1596806100000|2020-08-07 13:15:00|7733.28|7733.28|7733.28|7733.28|7733.28|7733.28|7730.64|7730.64|0
1596806400000|2020-08-07 13:20:00|7732.07|7732.07|7732.88|7732.88|7733.68|7733.68|7730.24|7730.24|0
1596806700000|2020-08-07 13:25:00|7730.24|7730.24|7741.59|7741.59|7741.59|7741.59|7730.24|7730.24|0
1596807000000|2020-08-07 13:30:00|7738.96|7738.96|7742.4|7742.4|7745.44|7745.44|7738.96|7738.96|0
1596807300000|2020-08-07 13:35:00|7745.04|7745.04|7746.87|7746.87|7746.87|7746.87|7738.96|7738.96|0
1596807600000|2020-08-07 13:40:00|7749.51|7749.51|7746.87|7746.87|7752.14|7752.14|7746.87|7746.87|0
1596807900000|2020-08-07 13:45:00|7749.51|7749.51|7745.44|7745.44|7749.51|7749.51|7741.59|7741.59|0
1596808200000|2020-08-07 13:50:00|7742.8|7742.8|7740.97|7740.97|7743.61|7743.61|7740.97|7740.97|0
1596808500000|2020-08-07 13:55:00|7742.98|7742.98|7748.88|7748.88|7750.9|7750.9|7742.98|7742.98|0
1596808800000|2020-08-07 14:00:00|7749.28|7749.28|7744.01|7744.01|7749.28|7749.28|7741.37|7741.37|0
1596809100000|2020-08-07 14:05:00|7741.37|7741.37|7736.05|7736.05|7744.37|7744.37|7736.05|7736.05|0
1596809400000|2020-08-07 14:10:00|7736.46|7736.46|7752.28|7752.28|7753.09|7753.09|7736.46|7736.46|0
1596809700000|2020-08-07 14:15:00|7751.07|7751.07|7738.11|7738.11|7751.07|7751.07|7738.11|7738.11|0
1596810000000|2020-08-07 14:20:00|7737.7|7737.7|7730.2|7730.2|7737.7|7737.7|7730.2|7730.2|0
1596810300000|2020-08-07 14:25:00|7727.56|7727.56|7731.62|7731.62|7734.26|7734.26|7715.8|7715.8|0
1596810600000|2020-08-07 14:30:00|7734.26|7734.26|7754.91|7754.91|7754.91|7754.91|7734.26|7734.26|0
1596810900000|2020-08-07 14:35:00|7757.55|7757.55|7757.15|7757.15|7762.83|7762.83|7754.91|7754.91|0
1596811200000|2020-08-07 14:40:00|7754.51|7754.51|7761.62|7761.62|7762.83|7762.83|7754.11|7754.11|0
1596811500000|2020-08-07 14:45:00|7764.25|7764.25|7764.25|7764.25|7764.25|7764.25|7764.25|7764.25|0
1596811800000|2020-08-07 14:50:00|7766.89|7766.89|7762.42|7762.42|7769.53|7769.53|7759.79|7759.79|0
1596812100000|2020-08-07 14:55:00|7765.06|7765.06|7761.21|7761.21|7765.06|7765.06|7756.34|7756.34|0
1596812400000|2020-08-07 15:00:00|7763.85|7763.85|7764.3|7764.3|7771.76|7771.76|7761.66|7761.66|0
1596812700000|2020-08-07 15:05:00|7763.49|7763.49|7761.66|7761.66|7764.7|7764.7|7756.61|7756.61|0
1596813000000|2020-08-07 15:10:00|7764.3|7764.3|7761.66|7761.66|7766.94|7766.94|7753.75|7753.75|0
1596813300000|2020-08-07 15:15:00|7762.11|7762.11|7755.85|7755.85|7762.11|7762.11|7753.21|7753.21|0
1596813600000|2020-08-07 15:20:00|7758.48|7758.48|7741.85|7741.85|7758.48|7758.48|7741.85|7741.85|0
1596813900000|2020-08-07 15:25:00|7742.26|7742.26|7745.52|7745.52|7745.52|7745.52|7737.66|7737.66|0
1597043700000|2020-08-10 07:15:00|7814.33|7814.33|7819.34|7819.34|7824.57|7824.57|7806.56|7806.56|0
1597044000000|2020-08-10 07:20:00|7816.7|7816.7|7811.87|7811.87|7824.61|7824.61|7811.87|7811.87|0
1597044300000|2020-08-10 07:25:00|7809.23|7809.23|7821.97|7821.97|7826.93|7826.93|7808.42|7808.42|0
1597044600000|2020-08-10 07:30:00|7819.33|7819.33|7814.06|7814.06|7819.33|7819.33|7814.06|7814.06|0
1597044900000|2020-08-10 07:35:00|7811.64|7811.64|7795.82|7795.82|7816.48|7816.48|7792.74|7792.74|0
1597045200000|2020-08-10 07:40:00|7798.46|7798.46|7790|7790|7798.46|7798.46|7784.33|7784.33|0
1597045500000|2020-08-10 07:45:00|7794.03|7794.03|7792.02|7792.02|7794.03|7794.03|7789.38|7789.38|0
1597045800000|2020-08-10 07:50:00|7789.38|7789.38|7768.72|7768.72|7792.02|7792.02|7763.45|7763.45|0
1597046100000|2020-08-10 07:55:00|7771.36|7771.36|7788.98|7788.98|7791.61|7791.61|7768.72|7768.72|0
1597046400000|2020-08-10 08:00:00|7791.61|7791.61|7788.98|7788.98|7792.93|7792.93|7788.98|7788.98|0
1597046700000|2020-08-10 08:05:00|7786.34|7786.34|7759.97|7759.97|7786.34|7786.34|7754.69|7754.69|0
1597047000000|2020-08-10 08:10:00|7757.33|7757.33|7749.42|7749.42|7757.33|7757.33|7749.42|7749.42|0
1597047300000|2020-08-10 08:15:00|7749.82|7749.82|7777.58|7777.58|7777.58|7777.58|7749.82|7749.82|0
1597047600000|2020-08-10 08:20:00|7780.22|7780.22|7764.66|7764.66|7782.86|7782.86|7759.38|7759.38|0
1597047900000|2020-08-10 08:25:00|7762.02|7762.02|7767.88|7767.88|7775.79|7775.79|7762.02|7762.02|0
1597048200000|2020-08-10 08:30:00|7770.52|7770.52|7773.15|7773.15|7778.43|7778.43|7770.52|7770.52|0
1597048500000|2020-08-10 08:35:00|7778.43|7778.43|7778.43|7778.43|7781.07|7781.07|7775.79|7775.79|0
1597048800000|2020-08-10 08:40:00|7775.79|7775.79|7762.6|7762.6|7775.79|7775.79|7759.97|7759.97|0
1597049100000|2020-08-10 08:45:00|7759.97|7759.97|7767.88|7767.88|7767.88|7767.88|7752.06|7752.06|0
1597049400000|2020-08-10 08:50:00|7770.52|7770.52|7781.07|7781.07|7791.61|7791.61|7770.52|7770.52|0
1597049700000|2020-08-10 08:55:00|7773.15|7773.15|7767.88|7767.88|7773.15|7773.15|7765.24|7765.24|0
1597050000000|2020-08-10 09:00:00|7765.24|7765.24|7765.24|7765.24|7765.24|7765.24|7759.97|7759.97|0
1597050300000|2020-08-10 09:05:00|7762.6|7762.6|7767.88|7767.88|7770.52|7770.52|7762.6|7762.6|0
1597050600000|2020-08-10 09:10:00|7770.52|7770.52|7763.05|7763.05|7772.53|7772.53|7763.05|7763.05|0
1597050900000|2020-08-10 09:15:00|7765.68|7765.68|7749.86|7749.86|7765.68|7765.68|7749.86|7749.86|0
1597051200000|2020-08-10 09:20:00|7752.5|7752.5|7755.13|7755.13|7757.77|7757.77|7752.5|7752.5|0
1597051500000|2020-08-10 09:25:00|7757.77|7757.77|7762.6|7762.6|7770.52|7770.52|7757.77|7757.77|0
1597051800000|2020-08-10 09:30:00|7765.24|7765.24|7778.43|7778.43|7778.43|7778.43|7757.33|7757.33|0
1597052100000|2020-08-10 09:35:00|7775.79|7775.79|7758.98|7758.98|7786.34|7786.34|7753.71|7753.71|0
1597052400000|2020-08-10 09:40:00|7757.77|7757.77|7769.93|7769.93|7769.93|7769.93|7757.77|7757.77|0
1597052700000|2020-08-10 09:45:00|7767.92|7767.92|7765.28|7765.28|7767.92|7767.92|7760.01|7760.01|0
1597053000000|2020-08-10 09:50:00|7770.56|7770.56|7780.08|7780.08|7782.76|7782.76|7770.56|7770.56|0
1597053300000|2020-08-10 09:55:00|7777.44|7777.44|7769.53|7769.53|7777.44|7777.44|7769.53|7769.53|0
1597053600000|2020-08-10 10:00:00|7774.8|7774.8|7773.78|7773.78|7776.82|7776.82|7773.78|7773.78|0
1597053900000|2020-08-10 10:05:00|7776.41|7776.41|7781.69|7781.69|7781.69|7781.69|7776.41|7776.41|0
1597054200000|2020-08-10 10:10:00|7784.1|7784.1|7792.02|7792.02|7792.02|7792.02|7784.1|7784.1|0
1597054500000|2020-08-10 10:15:00|7789.38|7789.38|7786.74|7786.74|7789.38|7789.38|7786.74|7786.74|0
1597054800000|2020-08-10 10:20:00|7784.1|7784.1|7781.47|7781.47|7784.1|7784.1|7781.47|7781.47|0
1597055100000|2020-08-10 10:25:00|7778.83|7778.83|7788.98|7788.98|7788.98|7788.98|7778.83|7778.83|0
1597055400000|2020-08-10 10:30:00|7791.61|7791.61|7786.38|7786.38|7794.25|7794.25|7786.38|7786.38|0
1597055700000|2020-08-10 10:35:00|7783.74|7783.74|7783.74|7783.74|7783.74|7783.74|7783.74|7783.74|0
1597056000000|2020-08-10 10:40:00|7786.38|7786.38|7782.93|7782.93|7786.38|7786.38|7777.66|7777.66|0
1597056300000|2020-08-10 10:45:00|7780.3|7780.3|7776.85|7776.85|7780.3|7780.3|7776.85|7776.85|0
1597056600000|2020-08-10 10:50:00|7782.13|7782.13|7789.91|7789.91|7790|7790|7782.13|7782.13|0
1597056900000|2020-08-10 10:55:00|7787.27|7787.27|7787.04|7787.04|7793.53|7793.53|7787.04|7787.04|0
1597057200000|2020-08-10 11:00:00|7786.64|7786.64|7789.28|7789.28|7791.92|7791.92|7778.73|7778.73|0
1597057500000|2020-08-10 11:05:00|7786.64|7786.64|7785.43|7785.43|7786.64|7786.64|7784|7784|0
1597057800000|2020-08-10 11:10:00|7788.07|7788.07|7788.47|7788.47|7791.69|7791.69|7788.07|7788.07|0
1597058100000|2020-08-10 11:15:00|7792.5|7792.5|7790.89|7790.89|7794.11|7794.11|7790.89|7790.89|0
1597058400000|2020-08-10 11:20:00|7791.69|7791.69|7791.29|7791.29|7794.51|7794.51|7788.65|7788.65|0
1597058700000|2020-08-10 11:25:00|7788.65|7788.65|7786.02|7786.02|7791.29|7791.29|7786.02|7786.02|0
1597059000000|2020-08-10 11:30:00|7788.84|7788.84|7783.38|7783.38|7788.84|7788.84|7780.74|7780.74|0
1597059300000|2020-08-10 11:35:00|7780.74|7780.74|7788.65|7788.65|7788.65|7788.65|7780.74|7780.74|0
1597059600000|2020-08-10 11:40:00|7791.29|7791.29|7791.29|7791.29|7791.29|7791.29|7791.29|7791.29|0
1597059900000|2020-08-10 11:45:00|7788.65|7788.65|7783.38|7783.38|7791.29|7791.29|7783.38|7783.38|0
1597060200000|2020-08-10 11:50:00|7782.98|7782.98|7786.82|7786.82|7786.82|7786.82|7782.98|7782.98|0
1597060500000|2020-08-10 11:55:00|7789.46|7789.46|7789.46|7789.46|7789.46|7789.46|7789.46|7789.46|0
1597060800000|2020-08-10 12:00:00|7792.1|7792.1|7789.46|7789.46|7792.1|7792.1|7784.19|7784.19|0
1597061100000|2020-08-10 12:05:00|7786.82|7786.82|7783.33|7783.33|7788.61|7788.61|7783.33|7783.33|0
1597061400000|2020-08-10 12:10:00|7780.92|7780.92|7782.35|7782.35|7782.53|7782.53|7779.71|7779.71|0
1597061700000|2020-08-10 12:15:00|7779.71|7779.71|7777.07|7777.07|7779.71|7779.71|7771.8|7771.8|0
1597062000000|2020-08-10 12:20:00|7777.48|7777.48|7784.98|7784.98|7784.98|7784.98|7777.07|7777.07|0
1597062600000|2020-08-10 12:30:00|7784.58|7784.58|7781.09|7781.09|7789.86|7789.86|7781.09|7781.09|0
1597062900000|2020-08-10 12:35:00|7775.82|7775.82|7774.16|7774.16|7778.46|7778.46|7769.29|7769.29|0
1597063200000|2020-08-10 12:40:00|7776.8|7776.8|7775.19|7775.19|7776.8|7776.8|7772.55|7772.55|0
1597063500000|2020-08-10 12:45:00|7777.83|7777.83|7781.67|7781.67|7786.95|7786.95|7777.83|7777.83|0
1597063800000|2020-08-10 12:50:00|7779.04|7779.04|7776.08|7776.08|7781.05|7781.05|7775.19|7775.19|0
1597064100000|2020-08-10 12:55:00|7770.81|7770.81|7770.81|7770.81|7770.81|7770.81|7768.17|7768.17|0
1597064400000|2020-08-10 13:00:00|7771.21|7771.21|7771.31|7771.31|7781.76|7781.76|7771.21|7771.21|0
1597064700000|2020-08-10 13:05:00|7772.11|7772.11|7784.27|7784.27|7784.27|7784.27|7772.11|7772.11|0
1597065000000|2020-08-10 13:10:00|7786.91|7786.91|7784.27|7784.27|7789.55|7789.55|7784.27|7784.27|0
1597065300000|2020-08-10 13:15:00|7779|7779|7776.36|7776.36|7779|7779|7776.36|7776.36|0
1597065600000|2020-08-10 13:20:00|7773.73|7773.73|7784.32|7784.32|7784.32|7784.32|7773.73|7773.73|0
1597065900000|2020-08-10 13:25:00|7783.42|7783.42|7788.7|7788.7|7788.7|7788.7|7783.42|7783.42|0
1597066200000|2020-08-10 13:30:00|7791.34|7791.34|7786.87|7786.87|7792.54|7792.54|7784.63|7784.63|0
1597066500000|2020-08-10 13:35:00|7789.5|7789.5|7784.86|7784.86|7792.37|7792.37|7784.46|7784.46|0
1597066800000|2020-08-10 13:40:00|7787.5|7787.5|7783.25|7783.25|7787.5|7787.5|7780.61|7780.61|0
1597067100000|2020-08-10 13:45:00|7780.61|7780.61|7770.06|7770.06|7780.61|7780.61|7770.06|7770.06|0
1597067400000|2020-08-10 13:50:00|7767.42|7767.42|7764.79|7764.79|7770.06|7770.06|7764.79|7764.79|0
1597067700000|2020-08-10 13:55:00|7762.15|7762.15|7767.42|7767.42|7767.42|7767.42|7759.51|7759.51|0
1597068000000|2020-08-10 14:00:00|7764.79|7764.79|7755.67|7755.67|7765.19|7765.19|7755.67|7755.67|0
1597068300000|2020-08-10 14:05:00|7758.3|7758.3|7763.18|7763.18|7768.85|7768.85|7758.3|7758.3|0
1597068600000|2020-08-10 14:10:00|7768.45|7768.45|7769.26|7769.26|7769.26|7769.26|7768.45|7768.45|0
1597068900000|2020-08-10 14:15:00|7771.89|7771.89|7782.44|7782.44|7782.44|7782.44|7771.89|7771.89|0
1597069200000|2020-08-10 14:20:00|7779.81|7779.81|7777.17|7777.17|7785.08|7785.08|7777.17|7777.17|0
1597069500000|2020-08-10 14:25:00|7779.81|7779.81|7786.29|7786.29|7786.29|7786.29|7779.81|7779.81|0
1597069800000|2020-08-10 14:30:00|7783.65|7783.65|7783.65|7783.65|7791.56|7791.56|7783.65|7783.65|0
1597070100000|2020-08-10 14:35:00|7786.29|7786.29|7778.38|7778.38|7788.93|7788.93|7778.38|7778.38|0
1597070400000|2020-08-10 14:40:00|7775.74|7775.74|7772.3|7772.3|7777.17|7777.17|7771.89|7771.89|0
1597070700000|2020-08-10 14:45:00|7769.66|7769.66|7761.75|7761.75|7769.66|7769.66|7761.75|7761.75|0
1597071000000|2020-08-10 14:50:00|7759.11|7759.11|7760.32|7760.32|7760.32|7760.32|7757.68|7757.68|0
1597071300000|2020-08-10 14:55:00|7757.68|7757.68|7744.49|7744.49|7757.68|7757.68|7744.49|7744.49|0
1597071600000|2020-08-10 15:00:00|7747.13|7747.13|7757.68|7757.68|7760.32|7760.32|7747.13|7747.13|0
1597071900000|2020-08-10 15:05:00|7757.23|7757.23|7757.15|7757.15|7757.23|7757.23|7753.04|7753.04|0
1597072200000|2020-08-10 15:10:00|7756.75|7756.75|7765.06|7765.06|7765.06|7765.06|7755.94|7755.94|0
1597072500000|2020-08-10 15:15:00|7762.42|7762.42|7750.67|7750.67|7762.42|7762.42|7750.67|7750.67|0
1597072800000|2020-08-10 15:20:00|7751.47|7751.47|7756.75|7756.75|7757.15|7757.15|7748.43|7748.43|0
1597073100000|2020-08-10 15:25:00|7754.11|7754.11|7764.57|7764.57|7764.57|7764.57|7751.07|7751.07|0
1597130100000|2020-08-11 07:15:00|7733.39|7733.39|7732.58|7732.58|7748.4|7748.4|7725.48|7725.48|0
1597130400000|2020-08-11 07:20:00|7729.94|7729.94|7705.62|7705.62|7732.58|7732.58|7702.99|7702.99|0
1597130700000|2020-08-11 07:25:00|7708.26|7708.26|7740.22|7740.22|7740.22|7740.22|7707.37|7707.37|0
1597131000000|2020-08-11 07:30:00|7737.59|7737.59|7757.66|7757.66|7774.51|7774.51|7737.59|7737.59|0
1597131300000|2020-08-11 07:35:00|7760.29|7760.29|7764.94|7764.94|7776.12|7776.12|7760.11|7760.11|0
1597131600000|2020-08-11 07:40:00|7767.58|7767.58|7776.79|7776.79|7783.4|7783.4|7767.58|7767.58|0
1597131900000|2020-08-11 07:45:00|7771.73|7771.73|7775|7775|7784.92|7784.92|7771.73|7771.73|0
1597132200000|2020-08-11 07:50:00|7772.36|7772.36|7771.96|7771.96|7772.36|7772.36|7767.08|7767.08|0
1597132500000|2020-08-11 07:55:00|7774.59|7774.59|7781.08|7781.08|7781.08|7781.08|7774.59|7774.59|0
1597132800000|2020-08-11 08:00:00|7783.71|7783.71|7769.72|7769.72|7783.71|7783.71|7769.72|7769.72|0
1597133100000|2020-08-11 08:05:00|7772.36|7772.36|7785.54|7785.54|7785.54|7785.54|7772.36|7772.36|0
1597133400000|2020-08-11 08:10:00|7780.27|7780.27|7788.18|7788.18|7788.18|7788.18|7780.27|7780.27|0
1597133700000|2020-08-11 08:15:00|7793.46|7793.46|7797.3|7797.3|7799.94|7799.94|7792.03|7792.03|0
1597134000000|2020-08-11 08:20:00|7799.94|7799.94|7793.37|7793.37|7802.58|7802.58|7793.37|7793.37|0
1597134300000|2020-08-11 08:25:00|7796|7796|7803.07|7803.07|7808.79|7808.79|7796|7796|0
1597134600000|2020-08-11 08:30:00|7800.43|7800.43|7803.07|7803.07|7805.7|7805.7|7800.43|7800.43|0
1597134900000|2020-08-11 08:35:00|7800.43|7800.43|7799.85|7799.85|7804.68|7804.68|7799.4|7799.4|0
1597135200000|2020-08-11 08:40:00|7802.49|7802.49|7802.49|7802.49|7805.12|7805.12|7799.85|7799.85|0
1597135500000|2020-08-11 08:45:00|7804.1|7804.1|7807.18|7807.18|7815.09|7815.09|7804.1|7804.1|0
1597135800000|2020-08-11 08:50:00|7806.78|7806.78|7813.04|7813.04|7813.04|7813.04|7806.78|7806.78|0
1597136100000|2020-08-11 08:55:00|7815.68|7815.68|7816.7|7816.7|7816.7|7816.7|7814.07|7814.07|0
1597136400000|2020-08-11 09:00:00|7819.34|7819.34|7824.21|7824.21|7834.76|7834.76|7815.85|7815.85|0
1597136700000|2020-08-11 09:05:00|7821.57|7821.57|7833.87|7833.87|7846.65|7846.65|7821.57|7821.57|0
1597137000000|2020-08-11 09:10:00|7825.96|7825.96|7839.14|7839.14|7841.78|7841.78|7825.96|7825.96|0
1597137300000|2020-08-11 09:15:00|7844.42|7844.42|7844.42|7844.42|7847.06|7847.06|7841.78|7841.78|0
1597137600000|2020-08-11 09:20:00|7847.06|7847.06|7852.33|7852.33|7865.52|7865.52|7841.78|7841.78|0
1597137900000|2020-08-11 09:25:00|7854.97|7854.97|7841.78|7841.78|7862.88|7862.88|7841.78|7841.78|0
1597138200000|2020-08-11 09:30:00|7839.14|7839.14|7842.59|7842.59|7842.59|7842.59|7831.23|7831.23|0
1597138500000|2020-08-11 09:35:00|7834.68|7834.68|7834.23|7834.23|7850.5|7850.5|7832.04|7832.04|0
1597138800000|2020-08-11 09:40:00|7830.6|7830.6|7831.01|7831.01|7836.28|7836.28|7825.73|7825.73|0
1597139100000|2020-08-11 09:45:00|7833.64|7833.64|7836.28|7836.28|7838.92|7838.92|7833.64|7833.64|0
1597139400000|2020-08-11 09:50:00|7838.92|7838.92|7828.37|7828.37|7838.92|7838.92|7825.73|7825.73|0
1597139700000|2020-08-11 09:55:00|7831.01|7831.01|7833.64|7833.64|7833.64|7833.64|7831.01|7831.01|0
1597140000000|2020-08-11 10:00:00|7831.01|7831.01|7835.26|7835.26|7835.26|7835.26|7831.01|7831.01|0
1597140300000|2020-08-11 10:05:00|7837.89|7837.89|7835.26|7835.26|7837.89|7837.89|7835.26|7835.26|0
1597140600000|2020-08-11 10:10:00|7832.62|7832.62|7833.06|7833.06|7833.06|7833.06|7832.62|7832.62|0
1597140900000|2020-08-11 10:15:00|7830.43|7830.43|7836.29|7836.29|7836.29|7836.29|7830.43|7830.43|0
1597141200000|2020-08-11 10:20:00|7831.01|7831.01|7834.45|7834.45|7834.45|7834.45|7831.01|7831.01|0
1597141500000|2020-08-11 10:25:00|7831.82|7831.82|7834.45|7834.45|7834.45|7834.45|7829.18|7829.18|0
1597141800000|2020-08-11 10:30:00|7831.82|7831.82|7831.82|7831.82|7831.82|7831.82|7831.82|7831.82|0
1597142100000|2020-08-11 10:35:00|7831.01|7831.01|7825.74|7825.74|7831.01|7831.01|7825.74|7825.74|0
1597142400000|2020-08-11 10:40:00|7828.37|7828.37|7824.13|7824.13|7828.37|7828.37|7823.32|7823.32|0
1597142700000|2020-08-11 10:45:00|7822.11|7822.11|7822.11|7822.11|7822.11|7822.11|7822.11|7822.11|0
1597143000000|2020-08-11 10:50:00|7827.39|7827.39|7824.75|7824.75|7827.39|7827.39|7824.75|7824.75|0
1597143300000|2020-08-11 10:55:00|7827.39|7827.39|7829|7829|7829|7829|7827.39|7827.39|0
1597143600000|2020-08-11 11:00:00|7831.82|7831.82|7834.73|7834.73|7843.98|7843.98|7831.82|7831.82|0
1597143900000|2020-08-11 11:05:00|7837.36|7837.36|7840|7840|7840|7840|7837.36|7837.36|0
1597144200000|2020-08-11 11:10:00|7842.64|7842.64|7842.64|7842.64|7842.64|7842.64|7842.64|7842.64|0
1597144500000|2020-08-11 11:15:00|7837.36|7837.36|7834.73|7834.73|7837.36|7837.36|7832.09|7832.09|0
1597144800000|2020-08-11 11:20:00|7829.45|7829.45|7829.45|7829.45|7829.45|7829.45|7829.45|7829.45|0
1597145100000|2020-08-11 11:25:00|7826.81|7826.81|7826.81|7826.81|7826.81|7826.81|7826.81|7826.81|0
1597145400000|2020-08-11 11:30:00|7824.18|7824.18|7818.9|7818.9|7824.18|7824.18|7818.9|7818.9|0
1597145700000|2020-08-11 11:35:00|7821.54|7821.54|7821.54|7821.54|7821.54|7821.54|7821.54|7821.54|0
1597146000000|2020-08-11 11:40:00|7816.26|7816.26|7814.47|7814.47|7817.11|7817.11|7811.83|7811.83|0
1597146300000|2020-08-11 11:45:00|7811.83|7811.83|7813.26|7813.26|7814.47|7814.47|7811.83|7811.83|0
1597146600000|2020-08-11 11:50:00|7812.06|7812.06|7806.78|7806.78|7812.06|7812.06|7806.78|7806.78|0
1597146900000|2020-08-11 11:55:00|7804.14|7804.14|7800.21|7800.21|7804.14|7804.14|7798.87|7798.87|0
1597147200000|2020-08-11 12:00:00|7797.57|7797.57|7797.57|7797.57|7800.21|7800.21|7794.93|7794.93|0
1597147500000|2020-08-11 12:05:00|7794.93|7794.93|7787.02|7787.02|7794.93|7794.93|7784.38|7784.38|0
1597147800000|2020-08-11 12:10:00|7784.38|7784.38|7785.41|7785.41|7788.05|7788.05|7784.38|7784.38|0
1597148400000|2020-08-11 12:20:00|7780.14|7780.14|7782.77|7782.77|7782.77|7782.77|7780.14|7780.14|0
1597148700000|2020-08-11 12:25:00|7780.14|7780.14|7780.14|7780.14|7782.77|7782.77|7780.14|7780.14|0
1597149000000|2020-08-11 12:30:00|7777.5|7777.5|7801.23|7801.23|7801.23|7801.23|7774.86|7774.86|0
1597149300000|2020-08-11 12:35:00|7798.6|7798.6|7798.6|7798.6|7803.87|7803.87|7798.6|7798.6|0
1597149600000|2020-08-11 12:40:00|7801.28|7801.28|7798.82|7798.82|7801.28|7801.28|7796|7796|0
1597149900000|2020-08-11 12:45:00|7796.18|7796.18|7793.55|7793.55|7796.18|7796.18|7793.55|7793.55|0
1597150200000|2020-08-11 12:50:00|7796.18|7796.18|7799.04|7799.04|7799.04|7799.04|7791.13|7791.13|0
1597150500000|2020-08-11 12:55:00|7801.68|7801.68|7793.77|7793.77|7801.68|7801.68|7793.77|7793.77|0
1597150800000|2020-08-11 13:00:00|7793.37|7793.37|7798.24|7798.24|7800.87|7800.87|7792.96|7792.96|0
1597151100000|2020-08-11 13:05:00|7795.6|7795.6|7795.6|7795.6|7795.6|7795.6|7795.6|7795.6|0
1597151400000|2020-08-11 13:10:00|7798.24|7798.24|7798.24|7798.24|7798.24|7798.24|7798.24|7798.24|0
1597151700000|2020-08-11 13:15:00|7800.87|7800.87|7806.15|7806.15|7808.79|7808.79|7800.87|7800.87|0
1597152000000|2020-08-11 13:20:00|7803.51|7803.51|7795.6|7795.6|7803.51|7803.51|7795.6|7795.6|0
1597152300000|2020-08-11 13:25:00|7792.96|7792.96|7803.51|7803.51|7803.51|7803.51|7792.96|7792.96|0
1597152600000|2020-08-11 13:30:00|7806.15|7806.15|7801.41|7801.41|7806.15|7806.15|7796.14|7796.14|0
1597152900000|2020-08-11 13:35:00|7804.05|7804.05|7798.77|7798.77|7804.05|7804.05|7793.5|7793.5|0
1597153200000|2020-08-11 13:40:00|7796.14|7796.14|7790.86|7790.86|7804.05|7804.05|7788.22|7788.22|0
1597153500000|2020-08-11 13:45:00|7788.22|7788.22|7775.04|7775.04|7788.22|7788.22|7775.04|7775.04|0
1597153800000|2020-08-11 13:50:00|7772.4|7772.4|7757.6|7757.6|7772.4|7772.4|7754.97|7754.97|0
1597154100000|2020-08-11 13:55:00|7756.8|7756.8|7753.76|7753.76|7759.43|7759.43|7751.52|7751.52|0
1597154400000|2020-08-11 14:00:00|7748.48|7748.48|7751.52|7751.52|7754.16|7754.16|7740.57|7740.57|0
1597154700000|2020-08-11 14:05:00|7749.91|7749.91|7731.09|7731.09|7749.91|7749.91|7731.09|7731.09|0
1597155000000|2020-08-11 14:10:00|7731.5|7731.5|7735.75|7735.75|7735.75|7735.75|7730.47|7730.47|0
1597155300000|2020-08-11 14:15:00|7738.38|7738.38|7741.42|7741.42|7741.42|7741.42|7738.38|7738.38|0
1597155600000|2020-08-11 14:20:00|7744.06|7744.06|7736.15|7736.15|7746.7|7746.7|7736.15|7736.15|0
1597155900000|2020-08-11 14:25:00|7733.51|7733.51|7735.34|7735.34|7738.79|7738.79|7733.51|7733.51|0
1597156200000|2020-08-11 14:30:00|7732.71|7732.71|7732.71|7732.71|7735.34|7735.34|7732.71|7732.71|0
1597156500000|2020-08-11 14:35:00|7735.34|7735.34|7735.34|7735.34|7735.34|7735.34|7732.71|7732.71|0
1597156800000|2020-08-11 14:40:00|7732.71|7732.71|7728.41|7728.41|7732.71|7732.71|7728.41|7728.41|0
1597157100000|2020-08-11 14:45:00|7731.05|7731.05|7734.9|7734.9|7737.53|7737.53|7731.05|7731.05|0
1597157400000|2020-08-11 14:50:00|7732.26|7732.26|7723.94|7723.94|7732.26|7732.26|7723.94|7723.94|0
1597157700000|2020-08-11 14:55:00|7725.56|7725.56|7708.57|7708.57|7726|7726|7703.29|7703.29|0
1597158000000|2020-08-11 15:00:00|7705.93|7705.93|7694.98|7694.98|7705.93|7705.93|7694.98|7694.98|0
1597158300000|2020-08-11 15:05:00|7697.62|7697.62|7714.24|7714.24|7716.88|7716.88|7697.62|7697.62|0
1597158600000|2020-08-11 15:10:00|7716.88|7716.88|7716.08|7716.08|7719.52|7719.52|7703.7|7703.7|0
1597158900000|2020-08-11 15:15:00|7716.48|7716.48|7709.19|7709.19|7716.48|7716.48|7698.64|7698.64|0
1597159200000|2020-08-11 15:20:00|7706.55|7706.55|7709.19|7709.19|7711.83|7711.83|7706.55|7706.55|0
1597159500000|2020-08-11 15:25:00|7711.83|7711.83|7723.5|7723.5|7723.5|7723.5|7709.19|7709.19|0
1597216500000|2020-08-12 07:15:00|7735.51|7735.51|7731.81|7731.81|7746.61|7746.61|7725.11|7725.11|0
1597216800000|2020-08-12 07:20:00|7726.54|7726.54|7729.17|7729.17|7729.17|7729.17|7721.26|7721.26|0
1597217100000|2020-08-12 07:25:00|7734.45|7734.45|7742.36|7742.36|7745|7745|7723.9|7723.9|0
1597217400000|2020-08-12 07:30:00|7739.72|7739.72|7734.45|7734.45|7747.63|7747.63|7734.45|7734.45|0
1597217700000|2020-08-12 07:35:00|7731.81|7731.81|7730.82|7730.82|7742.76|7742.76|7728.19|7728.19|0
1597218000000|2020-08-12 07:40:00|7733.46|7733.46|7738.74|7738.74|7738.74|7738.74|7733.46|7733.46|0
1597218300000|2020-08-12 07:45:00|7736.1|7736.1|7736.1|7736.1|7736.1|7736.1|7733.46|7733.46|0
1597218600000|2020-08-12 07:50:00|7741.37|7741.37|7730.82|7730.82|7741.37|7741.37|7725.55|7725.55|0
1597218900000|2020-08-12 07:55:00|7736.1|7736.1|7730.82|7730.82|7741.37|7741.37|7730.82|7730.82|0
1597219200000|2020-08-12 08:00:00|7733.46|7733.46|7733.46|7733.46|7741.37|7741.37|7733.46|7733.46|0
1597219500000|2020-08-12 08:05:00|7736.1|7736.1|7722.91|7722.91|7736.1|7736.1|7722.91|7722.91|0
1597219800000|2020-08-12 08:10:00|7720.27|7720.27|7722.91|7722.91|7725.55|7725.55|7720.27|7720.27|0
1597220100000|2020-08-12 08:15:00|7725.55|7725.55|7733.46|7733.46|7736.1|7736.1|7725.55|7725.55|0
1597220400000|2020-08-12 08:20:00|7736.1|7736.1|7737.8|7737.8|7741.86|7741.86|7736.1|7736.1|0
1597220700000|2020-08-12 08:25:00|7740.61|7740.61|7739.81|7739.81|7742.85|7742.85|7739.81|7739.81|0
1597221000000|2020-08-12 08:30:00|7742.45|7742.45|7743.07|7743.07|7745.71|7745.71|7740.43|7740.43|0
1597221300000|2020-08-12 08:35:00|7740.43|7740.43|7743.07|7743.07|7745.71|7745.71|7740.43|7740.43|0
1597221600000|2020-08-12 08:40:00|7740.43|7740.43|7743.07|7743.07|7745.71|7745.71|7740.43|7740.43|0
1597221900000|2020-08-12 08:45:00|7745.71|7745.71|7766.81|7766.81|7766.81|7766.81|7745.71|7745.71|0
1597222200000|2020-08-12 08:50:00|7769.44|7769.44|7750.98|7750.98|7777.35|7777.35|7750.98|7750.98|0
1597222500000|2020-08-12 08:55:00|7748.34|7748.34|7748.34|7748.34|7748.34|7748.34|7748.34|7748.34|0
1597222800000|2020-08-12 09:00:00|7745.71|7745.71|7745.71|7745.71|7748.34|7748.34|7745.71|7745.71|0
1597223100000|2020-08-12 09:05:00|7748.53|7748.53|7749.73|7749.73|7753.8|7753.8|7748.53|7748.53|0
1597223400000|2020-08-12 09:10:00|7747.1|7747.1|7747.72|7747.72|7752.37|7752.37|7744.9|7744.9|0
1597223700000|2020-08-12 09:15:00|7748.12|7748.12|7753.67|7753.67|7753.67|7753.67|7740.61|7740.61|0
1597224000000|2020-08-12 09:20:00|7756.3|7756.3|7751.03|7751.03|7756.3|7756.3|7751.03|7751.03|0
1597224300000|2020-08-12 09:25:00|7753.67|7753.67|7753.67|7753.67|7753.67|7753.67|7753.67|7753.67|0
1597224600000|2020-08-12 09:30:00|7751.03|7751.03|7752.46|7752.46|7756.3|7756.3|7751.03|7751.03|0
1597224900000|2020-08-12 09:35:00|7749.82|7749.82|7749.82|7749.82|7749.82|7749.82|7747.18|7747.18|0
1597225200000|2020-08-12 09:40:00|7747.18|7747.18|7744.55|7744.55|7747.18|7747.18|7744.55|7744.55|0
1597225500000|2020-08-12 09:45:00|7747.18|7747.18|7749.82|7749.82|7755.1|7755.1|7747.18|7747.18|0
1597225800000|2020-08-12 09:50:00|7752.46|7752.46|7748.21|7748.21|7753.48|7753.48|7748.21|7748.21|0
1597226100000|2020-08-12 09:55:00|7742.94|7742.94|7750.85|7750.85|7750.85|7750.85|7742.94|7742.94|0
1597226400000|2020-08-12 10:00:00|7750.4|7750.4|7745.13|7745.13|7750.4|7750.4|7745.13|7745.13|0
1597226700000|2020-08-12 10:05:00|7753.04|7753.04|7750.4|7750.4|7753.04|7753.04|7750.4|7750.4|0
1597227000000|2020-08-12 10:10:00|7753.04|7753.04|7750.4|7750.4|7753.04|7753.04|7750.4|7750.4|0
1597227600000|2020-08-12 10:20:00|7753.04|7753.04|7753.04|7753.04|7753.04|7753.04|7751.83|7751.83|0
1597227900000|2020-08-12 10:25:00|7750.4|7750.4|7753.04|7753.04|7753.04|7753.04|7750.4|7750.4|0
1597228200000|2020-08-12 10:30:00|7750.4|7750.4|7750.4|7750.4|7753.04|7753.04|7750.4|7750.4|0
1597228500000|2020-08-12 10:35:00|7747.76|7747.76|7750.4|7750.4|7750.4|7750.4|7747.76|7747.76|0
1597228800000|2020-08-12 10:40:00|7753.04|7753.04|7753.04|7753.04|7753.04|7753.04|7750.4|7750.4|0
1597229100000|2020-08-12 10:45:00|7750.4|7750.4|7750.4|7750.4|7750.4|7750.4|7750.4|7750.4|0
1597229400000|2020-08-12 10:50:00|7753.04|7753.04|7773.73|7773.73|7774.14|7774.14|7753.04|7753.04|0
1597229700000|2020-08-12 10:55:00|7773.29|7773.29|7775.92|7775.92|7779.45|7779.45|7770.65|7770.65|0
1597230000000|2020-08-12 11:00:00|7774.31|7774.31|7773.87|7773.87|7784.42|7784.42|7768.59|7768.59|0
1597230300000|2020-08-12 11:05:00|7773.46|7773.46|7773.06|7773.06|7776.1|7776.1|7773.06|7773.06|0
1597230600000|2020-08-12 11:10:00|7775.7|7775.7|7779.14|7779.14|7783.61|7783.61|7775.7|7775.7|0
1597230900000|2020-08-12 11:15:00|7781.78|7781.78|7776.5|7776.5|7781.78|7781.78|7776.5|7776.5|0
1597231200000|2020-08-12 11:20:00|7776.91|7776.91|7780.35|7780.35|7780.35|7780.35|7776.91|7776.91|0
1597231500000|2020-08-12 11:25:00|7779.95|7779.95|7779.95|7779.95|7779.95|7779.95|7779.95|7779.95|0
1597231800000|2020-08-12 11:30:00|7782.58|7782.58|7786.03|7786.03|7788.66|7788.66|7779.95|7779.95|0
1597232100000|2020-08-12 11:35:00|7788.66|7788.66|7780.75|7780.75|7788.66|7788.66|7780.75|7780.75|0
1597232400000|2020-08-12 11:40:00|7778.11|7778.11|7764.93|7764.93|7778.11|7778.11|7764.93|7764.93|0
1597232700000|2020-08-12 11:45:00|7762.29|7762.29|7762.29|7762.29|7762.29|7762.29|7762.29|7762.29|0
1597233000000|2020-08-12 11:50:00|7759.65|7759.65|7760.1|7760.1|7760.1|7760.1|7759.21|7759.21|0
1597233300000|2020-08-12 11:55:00|7757.46|7757.46|7752.41|7752.41|7757.46|7757.46|7749.77|7749.77|0
1597233600000|2020-08-12 12:00:00|7752.81|7752.81|7758.09|7758.09|7758.09|7758.09|7752.81|7752.81|0
1597233900000|2020-08-12 12:05:00|7760.72|7760.72|7760.72|7760.72|7763.36|7763.36|7760.72|7760.72|0
1597234200000|2020-08-12 12:10:00|7761.17|7761.17|7757.73|7757.73|7761.17|7761.17|7757.73|7757.73|0
1597234500000|2020-08-12 12:15:00|7755.09|7755.09|7752.54|7752.54|7755.09|7755.09|7748.58|7748.58|0
1597234800000|2020-08-12 12:20:00|7755.18|7755.18|7758.62|7758.62|7758.62|7758.62|7747.27|7747.27|0
1597235100000|2020-08-12 12:25:00|7761.26|7761.26|7753.35|7753.35|7761.26|7761.26|7753.35|7753.35|0
1597235400000|2020-08-12 12:30:00|7761.26|7761.26|7757.24|7757.24|7766.53|7766.53|7754.6|7754.6|0
1597235700000|2020-08-12 12:35:00|7754.6|7754.6|7762.51|7762.51|7765.15|7765.15|7754.6|7754.6|0
1597236000000|2020-08-12 12:40:00|7767.79|7767.79|7765.15|7765.15|7767.79|7767.79|7765.15|7765.15|0
1597236300000|2020-08-12 12:45:00|7754.6|7754.6|7754.6|7754.6|7754.6|7754.6|7754.6|7754.6|0
1597236600000|2020-08-12 12:50:00|7753.28|7753.28|7751.96|7751.96|7754.6|7754.6|7749.33|7749.33|0
1597236900000|2020-08-12 12:55:00|7750.62|7750.62|7751.25|7751.25|7751.25|7751.25|7748.61|7748.61|0
1597237200000|2020-08-12 13:00:00|7750.44|7750.44|7747.81|7747.81|7750.44|7750.44|7745.17|7745.17|0
1597237500000|2020-08-12 13:05:00|7748.21|7748.21|7754.07|7754.07|7754.07|7754.07|7745.06|7745.06|0
1597237800000|2020-08-12 13:10:00|7761.98|7761.98|7749.82|7749.82|7761.98|7761.98|7749.82|7749.82|0
1597238100000|2020-08-12 13:15:00|7751.14|7751.14|7747.69|7747.69|7751.14|7751.14|7747.18|7747.18|0
1597238400000|2020-08-12 13:20:00|7741.1|7741.1|7743.74|7743.74|7743.74|7743.74|7741.1|7741.1|0
1597238700000|2020-08-12 13:25:00|7741.1|7741.1|7742.44|7742.44|7745.08|7745.08|7731.89|7731.89|0
1597239000000|2020-08-12 13:30:00|7743.25|7743.25|7741.64|7741.64|7745.88|7745.88|7740.61|7740.61|0
1597239300000|2020-08-12 13:35:00|7744.27|7744.27|7742.95|7742.95|7744.27|7744.27|7736.36|7736.36|0
1597239600000|2020-08-12 13:40:00|7741.64|7741.64|7741.64|7741.64|7746.91|7746.91|7741.64|7741.64|0
1597239900000|2020-08-12 13:45:00|7744.27|7744.27|7746.91|7746.91|7752.19|7752.19|7744.27|7744.27|0
1597240200000|2020-08-12 13:50:00|7744.27|7744.27|7746.11|7746.11|7747|7747|7735.56|7735.56|0
1597240500000|2020-08-12 13:55:00|7743.47|7743.47|7740.83|7740.83|7744.77|7744.77|7740.83|7740.83|0
1597240800000|2020-08-12 14:00:00|7743.47|7743.47|7773.47|7773.47|7778.74|7778.74|7743.47|7743.47|0
1597241100000|2020-08-12 14:05:00|7770.83|7770.83|7768.19|7768.19|7773.47|7773.47|7765.55|7765.55|0
1597241400000|2020-08-12 14:10:00|7770.83|7770.83|7768.19|7768.19|7776.1|7776.1|7768.19|7768.19|0
1597241700000|2020-08-12 14:15:00|7770.83|7770.83|7768.19|7768.19|7770.83|7770.83|7768.19|7768.19|0
1597242000000|2020-08-12 14:20:00|7769.8|7769.8|7775.08|7775.08|7775.08|7775.08|7769.8|7769.8|0
1597242300000|2020-08-12 14:25:00|7777.71|7777.71|7770.65|7770.65|7781.56|7781.56|7770.65|7770.65|0
1597242600000|2020-08-12 14:30:00|7771.46|7771.46|7780.17|7780.17|7782.01|7782.01|7771.46|7771.46|0
1597242900000|2020-08-12 14:35:00|7782.81|7782.81|7786.7|7786.7|7789.34|7789.34|7780.62|7780.62|0
1597243200000|2020-08-12 14:40:00|7785.89|7785.89|7790.23|7790.23|7795.5|7795.5|7785.89|7785.89|0
1597243500000|2020-08-12 14:45:00|7795.5|7795.5|7785.98|7785.98|7801.18|7801.18|7778.47|7778.47|0
1597243800000|2020-08-12 14:50:00|7788.62|7788.62|7778.07|7778.07|7788.62|7788.62|7775.43|7775.43|0
1597244100000|2020-08-12 14:55:00|7775.43|7775.43|7775.48|7775.48|7778.52|7778.52|7775.43|7775.43|0
1597244400000|2020-08-12 15:00:00|7780.75|7780.75|7778.92|7778.92|7780.75|7780.75|7775.48|7775.48|0
1597244700000|2020-08-12 15:05:00|7776.28|7776.28|7780.35|7780.35|7781.96|7781.96|7776.28|7776.28|0
1597245000000|2020-08-12 15:10:00|7782.99|7782.99|7775.07|7775.07|7782.99|7782.99|7772.03|7772.03|0
1597245300000|2020-08-12 15:15:00|7777.71|7777.71|7775.93|7775.93|7778.07|7778.07|7765.38|7765.38|0
1597245600000|2020-08-12 15:20:00|7773.29|7773.29|7774.09|7774.09|7779.37|7779.37|7765.38|7765.38|0
1597245900000|2020-08-12 15:25:00|7776.73|7776.73|7777.08|7777.08|7783.97|7783.97|7771.46|7771.46|0
1597302900000|2020-08-13 07:15:00|7774.42|7774.42|7771.78|7771.78|7782.33|7782.33|7771.78|7771.78|0
1597303200000|2020-08-13 07:20:00|7769.14|7769.14|7787.6|7787.6|7787.6|7787.6|7769.14|7769.14|0
1597303500000|2020-08-13 07:25:00|7784.97|7784.97|7778.08|7778.08|7785.99|7785.99|7772.4|7772.4|0
1597303800000|2020-08-13 07:30:00|7776.47|7776.47|7781.34|7781.34|7781.34|7781.34|7765.52|7765.52|0
1597304100000|2020-08-13 07:35:00|7782.15|7782.15|7780.54|7780.54|7782.15|7782.15|7775.26|7775.26|0
1597304400000|2020-08-13 07:40:00|7777.9|7777.9|7784.38|7784.38|7791.09|7791.09|7777.9|7777.9|0
1597304700000|2020-08-13 07:45:00|7783.98|7783.98|7771.01|7771.01|7783.98|7783.98|7771.01|7771.01|0
1597305000000|2020-08-13 07:50:00|7768.38|7768.38|7776.29|7776.29|7781.56|7781.56|7768.38|7768.38|0
1597305300000|2020-08-13 07:55:00|7773.65|7773.65|7776.33|7776.33|7776.33|7776.33|7773.65|7773.65|0
1597305600000|2020-08-13 08:00:00|7778.97|7778.97|7773.25|7773.25|7785.85|7785.85|7772.85|7772.85|0
1597305900000|2020-08-13 08:05:00|7779.29|7779.29|7777.72|7777.72|7780.54|7780.54|7770.39|7770.39|0
1597306200000|2020-08-13 08:10:00|7780.36|7780.36|7775.08|7775.08|7780.36|7780.36|7775.08|7775.08|0
1597306500000|2020-08-13 08:15:00|7777.72|7777.72|7778.93|7778.93|7779.33|7779.33|7773.65|7773.65|0
1597306800000|2020-08-13 08:20:00|7776.29|7776.29|7781.57|7781.57|7781.57|7781.57|7776.29|7776.29|0
1597307100000|2020-08-13 08:25:00|7786.84|7786.84|7786.84|7786.84|7794.75|7794.75|7784.2|7784.2|0
1597307400000|2020-08-13 08:30:00|7784.2|7784.2|7784.42|7784.42|7792.11|7792.11|7779.15|7779.15|0
1597307700000|2020-08-13 08:35:00|7784.02|7784.02|7781.38|7781.38|7784.02|7784.02|7778.75|7778.75|0
1597308000000|2020-08-13 08:40:00|7778.75|7778.75|7781.38|7781.38|7781.38|7781.38|7778.75|7778.75|0
1597308300000|2020-08-13 08:45:00|7784.02|7784.02|7789.92|7789.92|7792.56|7792.56|7784.02|7784.02|0
1597308600000|2020-08-13 08:50:00|7792.56|7792.56|7795.38|7795.38|7795.38|7795.38|7789.92|7789.92|0
1597308900000|2020-08-13 08:55:00|7792.74|7792.74|7792.74|7792.74|7795.38|7795.38|7790.11|7790.11|0
1597309200000|2020-08-13 09:00:00|7795.38|7795.38|7795.38|7795.38|7795.38|7795.38|7795.38|7795.38|0
1597309500000|2020-08-13 09:05:00|7790.11|7790.11|7788.72|7788.72|7793.99|7793.99|7786.08|7786.08|0
1597309800000|2020-08-13 09:10:00|7791.35|7791.35|7788.72|7788.72|7791.35|7791.35|7786.08|7786.08|0
1597310100000|2020-08-13 09:15:00|7786.08|7786.08|7790.11|7790.11|7790.11|7790.11|7783.44|7783.44|0
1597310400000|2020-08-13 09:20:00|7787.47|7787.47|7787.47|7787.47|7790.11|7790.11|7787.47|7787.47|0
1597310700000|2020-08-13 09:25:00|7788.09|7788.09|7791.76|7791.76|7791.76|7791.76|7786.48|7786.48|0
1597311000000|2020-08-13 09:30:00|7789.12|7789.12|7786.08|7786.08|7791.76|7791.76|7786.08|7786.08|0
1597311300000|2020-08-13 09:35:00|7788.72|7788.72|7783.93|7783.93|7788.72|7788.72|7783.04|7783.04|0
1597311600000|2020-08-13 09:40:00|7786.57|7786.57|7782.14|7782.14|7790.23|7790.23|7782.14|7782.14|0
1597311900000|2020-08-13 09:45:00|7784.78|7784.78|7787.41|7787.41|7789.43|7789.43|7784.78|7784.78|0
1597312200000|2020-08-13 09:50:00|7784.78|7784.78|7782.14|7782.14|7784.78|7784.78|7782.14|7782.14|0
1597312500000|2020-08-13 09:55:00|7779.5|7779.5|7782.54|7782.54|7782.54|7782.54|7777.27|7777.27|0
1597312800000|2020-08-13 10:00:00|7777.27|7777.27|7785.98|7785.98|7785.98|7785.98|7772.8|7772.8|0
1597313100000|2020-08-13 10:05:00|7783.35|7783.35|7783.75|7783.75|7789.02|7789.02|7780.71|7780.71|0
1597313400000|2020-08-13 10:10:00|7778.48|7778.48|7783.75|7783.75|7786.39|7786.39|7775.84|7775.84|0
1597313700000|2020-08-13 10:15:00|7781.11|7781.11|7775.84|7775.84|7781.11|7781.11|7773.2|7773.2|0
1597314000000|2020-08-13 10:20:00|7781.11|7781.11|7781.11|7781.11|7786.39|7786.39|7781.11|7781.11|0
1597314300000|2020-08-13 10:25:00|7783.75|7783.75|7783.75|7783.75|7783.75|7783.75|7783.75|7783.75|0
1597314600000|2020-08-13 10:30:00|7781.11|7781.11|7782.14|7782.14|7785.98|7785.98|7781.11|7781.11|0
1597314900000|2020-08-13 10:35:00|7781.33|7781.33|7783.08|7783.08|7783.08|7783.08|7779.23|7779.23|0
1597315200000|2020-08-13 10:40:00|7780.44|7780.44|7777.8|7777.8|7785.71|7785.71|7777.8|7777.8|0
1597315500000|2020-08-13 10:45:00|7780.44|7780.44|7782.45|7782.45|7783.08|7783.08|7777.8|7777.8|0
1597316100000|2020-08-13 10:55:00|7774.54|7774.54|7769.49|7769.49|7774.54|7774.54|7767.88|7767.88|0
1597316400000|2020-08-13 11:00:00|7772.17|7772.17|7775.08|7775.08|7777.44|7777.44|7769.8|7769.8|0
1597316700000|2020-08-13 11:05:00|7777.71|7777.71|7775.08|7775.08|7782.99|7782.99|7775.08|7775.08|0
1597317000000|2020-08-13 11:10:00|7772.44|7772.44|7772.44|7772.44|7772.44|7772.44|7772.44|7772.44|0
1597317300000|2020-08-13 11:15:00|7769.8|7769.8|7769.8|7769.8|7769.8|7769.8|7769.8|7769.8|0
1597317900000|2020-08-13 11:25:00|7768.59|7768.59|7767.39|7767.39|7768.59|7768.59|7767.39|7767.39|0
1597318200000|2020-08-13 11:30:00|7765.77|7765.77|7769.62|7769.62|7772.26|7772.26|7765.77|7765.77|0
1597318500000|2020-08-13 11:35:00|7766.98|7766.98|7761.71|7761.71|7766.98|7766.98|7761.71|7761.71|0
1597318800000|2020-08-13 11:40:00|7759.07|7759.07|7761.71|7761.71|7761.71|7761.71|7759.07|7759.07|0
1597319100000|2020-08-13 11:45:00|7759.07|7759.07|7759.07|7759.07|7759.07|7759.07|7759.07|7759.07|0
1597319400000|2020-08-13 11:50:00|7756.43|7756.43|7765.15|7765.15|7765.15|7765.15|7756.43|7756.43|0
1597319700000|2020-08-13 11:55:00|7759.88|7759.88|7759.88|7759.88|7762.51|7762.51|7759.88|7759.88|0
1597320000000|2020-08-13 12:00:00|7757.24|7757.24|7762.7|7762.7|7762.7|7762.7|7757.24|7757.24|0
1597320300000|2020-08-13 12:05:00|7765.33|7765.33|7754.78|7754.78|7765.33|7765.33|7754.78|7754.78|0
1597320600000|2020-08-13 12:10:00|7752.15|7752.15|7749.51|7749.51|7754.78|7754.78|7749.51|7749.51|0
1597320900000|2020-08-13 12:15:00|7746.87|7746.87|7746.87|7746.87|7746.87|7746.87|7744.23|7744.23|0
1597321200000|2020-08-13 12:20:00|7749.51|7749.51|7739.58|7739.58|7749.51|7749.51|7739.58|7739.58|0
1597321500000|2020-08-13 12:25:00|7736.95|7736.95|7739.58|7739.58|7739.58|7739.58|7736.95|7736.95|0
1597321800000|2020-08-13 12:30:00|7736.95|7736.95|7739.58|7739.58|7742.22|7742.22|7734.31|7734.31|0
1597322100000|2020-08-13 12:35:00|7742.22|7742.22|7744.86|7744.86|7744.86|7744.86|7742.22|7742.22|0
1597322400000|2020-08-13 12:40:00|7747.5|7747.5|7745.26|7745.26|7747.9|7747.9|7745.26|7745.26|0
1597322700000|2020-08-13 12:45:00|7747.9|7747.9|7743.03|7743.03|7747.9|7747.9|7742.62|7742.62|0
1597323000000|2020-08-13 12:50:00|7745.66|7745.66|7737.75|7737.75|7745.66|7745.66|7735.11|7735.11|0
1597323300000|2020-08-13 12:55:00|7735.11|7735.11|7743.03|7743.03|7745.66|7745.66|7735.11|7735.11|0
1597323600000|2020-08-13 13:00:00|7745.66|7745.66|7740.61|7740.61|7748.3|7748.3|7737.97|7737.97|0
1597323900000|2020-08-13 13:05:00|7737.97|7737.97|7737.97|7737.97|7740.61|7740.61|7737.97|7737.97|0
1597324200000|2020-08-13 13:10:00|7735.33|7735.33|7735.74|7735.74|7735.74|7735.74|7735.33|7735.33|0
1597324500000|2020-08-13 13:15:00|7738.38|7738.38|7735.74|7735.74|7738.38|7738.38|7733.1|7733.1|0
1597324800000|2020-08-13 13:20:00|7738.38|7738.38|7737.79|7737.79|7738.38|7738.38|7726.84|7726.84|0
1597325100000|2020-08-13 13:25:00|7732.52|7732.52|7734.35|7734.35|7737.79|7737.79|7732.52|7732.52|0
1597325400000|2020-08-13 13:30:00|7736.99|7736.99|7716.11|7716.11|7739.62|7739.62|7713.25|7713.25|0
1597325700000|2020-08-13 13:35:00|7710.83|7710.83|7711.82|7711.82|7729.07|7729.07|7708.2|7708.2|0
1597326000000|2020-08-13 13:40:00|7714.46|7714.46|7716.29|7716.29|7721.56|7721.56|7712.04|7712.04|0
1597326300000|2020-08-13 13:45:00|7718.93|7718.93|7717.72|7717.72|7718.93|7718.93|7715.48|7715.48|0
1597326600000|2020-08-13 13:50:00|7720.36|7720.36|7716.29|7716.29|7726.84|7726.84|7716.29|7716.29|0
1597326900000|2020-08-13 13:55:00|7719.73|7719.73|7729.88|7729.88|7729.88|7729.88|7719.73|7719.73|0
1597327200000|2020-08-13 14:00:00|7727.24|7727.24|7721.97|7721.97|7727.24|7727.24|7721.97|7721.97|0
1597327500000|2020-08-13 14:05:00|7720.36|7720.36|7718.52|7718.52|7721.97|7721.97|7715.89|7715.89|0
1597327800000|2020-08-13 14:10:00|7715.89|7715.89|7721.03|7721.03|7721.83|7721.83|7715.89|7715.89|0
1597328100000|2020-08-13 14:15:00|7720.63|7720.63|7719.29|7719.29|7729.34|7729.34|7718.79|7718.79|0
1597328400000|2020-08-13 14:20:00|7721.92|7721.92|7727.6|7727.6|7727.6|7727.6|7721.92|7721.92|0
1597328700000|2020-08-13 14:25:00|7726.39|7726.39|7723.75|7723.75|7731.67|7731.67|7723.75|7723.75|0
1597329000000|2020-08-13 14:30:00|7726.39|7726.39|7733.05|7733.05|7736.14|7736.14|7726.39|7726.39|0
1597329300000|2020-08-13 14:35:00|7735.69|7735.69|7738.32|7738.32|7738.73|7738.73|7732.65|7732.65|0
1597329600000|2020-08-13 14:40:00|7735.69|7735.69|7736.49|7736.49|7736.49|7736.49|7733.05|7733.05|0
1597329900000|2020-08-13 14:45:00|7733.86|7733.86|7738.32|7738.32|7738.32|7738.32|7732.65|7732.65|0
1597330200000|2020-08-13 14:50:00|7735.69|7735.69|7733.54|7733.54|7738.32|7738.32|7733.05|7733.05|0
1597330500000|2020-08-13 14:55:00|7734.75|7734.75|7729.48|7729.48|7734.75|7734.75|7729.48|7729.48|0
1597330800000|2020-08-13 15:00:00|7726.84|7726.84|7723.4|7723.4|7726.84|7726.84|7723.4|7723.4|0
1597331100000|2020-08-13 15:05:00|7726.03|7726.03|7726.03|7726.03|7731.31|7731.31|7723.4|7723.4|0
1597331400000|2020-08-13 15:10:00|7723.4|7723.4|7719.95|7719.95|7723.4|7723.4|7712.04|7712.04|0
1597331700000|2020-08-13 15:15:00|7721.16|7721.16|7725.63|7725.63|7726.44|7726.44|7715.89|7715.89|0
1597332000000|2020-08-13 15:20:00|7722.99|7722.99|7728.27|7728.27|7733.54|7733.54|7722.99|7722.99|0
1597332300000|2020-08-13 15:25:00|7730.9|7730.9|7725.94|7725.94|7734.35|7734.35|7720.36|7720.36|0
1597389300000|2020-08-14 07:15:00|7679.22|7679.22|7690.62|7690.62|7690.62|7690.62|7673.95|7673.95|0
1597389600000|2020-08-14 07:20:00|7687.99|7687.99|7698.9|7698.9|7698.9|7698.9|7685.35|7685.35|0
1597389900000|2020-08-14 07:25:00|7697.56|7697.56|7697.56|7697.56|7697.56|7697.56|7694.92|7694.92|0
1597390200000|2020-08-14 07:30:00|7692.29|7692.29|7690.45|7690.45|7693.09|7693.09|7687.82|7687.82|0
1597390500000|2020-08-14 07:35:00|7687.23|7687.23|7684.01|7684.01|7689.87|7689.87|7681.96|7681.96|0
1597390800000|2020-08-14 07:40:00|7681.37|7681.37|7676.1|7676.1|7684.01|7684.01|7676.1|7676.1|0
1597391100000|2020-08-14 07:45:00|7677.71|7677.71|7648.7|7648.7|7677.71|7677.71|7648.7|7648.7|0
1597391400000|2020-08-14 07:50:00|7646.06|7646.06|7656.88|7656.88|7662.96|7662.96|7646.06|7646.06|0
1597391700000|2020-08-14 07:55:00|7659.52|7659.52|7667.43|7667.43|7667.43|7667.43|7659.52|7659.52|0
1597392000000|2020-08-14 08:00:00|7664.79|7664.79|7656.88|7656.88|7670.07|7670.07|7656.88|7656.88|0
1597392300000|2020-08-14 08:05:00|7659.52|7659.52|7638.42|7638.42|7662.15|7662.15|7633.14|7633.14|0
1597392600000|2020-08-14 08:10:00|7637.21|7637.21|7639.45|7639.45|7647.36|7647.36|7637.21|7637.21|0
1597392900000|2020-08-14 08:15:00|7636.81|7636.81|7631.53|7631.53|7636.81|7636.81|7631.53|7631.53|0
1597393200000|2020-08-14 08:20:00|7628.9|7628.9|7636.81|7636.81|7636.81|7636.81|7628.9|7628.9|0
1597393500000|2020-08-14 08:25:00|7634.17|7634.17|7632.96|7632.96|7636.81|7636.81|7619.78|7619.78|0
1597393800000|2020-08-14 08:30:00|7630.33|7630.33|7632.96|7632.96|7638.42|7638.42|7630.33|7630.33|0
1597394100000|2020-08-14 08:35:00|7635.6|7635.6|7642.08|7642.08|7647.36|7647.36|7632.96|7632.96|0
1597394400000|2020-08-14 08:40:00|7641.64|7641.64|7631.09|7631.09|7641.64|7641.64|7631.09|7631.09|0
1597394700000|2020-08-14 08:45:00|7628.45|7628.45|7618.35|7618.35|7631.09|7631.09|7605.12|7605.12|0
1597395000000|2020-08-14 08:50:00|7615.71|7615.71|7623.62|7623.62|7626.26|7626.26|7615.71|7615.71|0
1597395300000|2020-08-14 08:55:00|7626.26|7626.26|7627.47|7627.47|7627.47|7627.47|7624.83|7624.83|0
1597395600000|2020-08-14 09:00:00|7630.1|7630.1|7630.1|7630.1|7630.1|7630.1|7624.83|7624.83|0
1597395900000|2020-08-14 09:05:00|7632.74|7632.74|7632.74|7632.74|7635.38|7635.38|7627.47|7627.47|0
1597396200000|2020-08-14 09:10:00|7630.1|7630.1|7623.94|7623.94|7630.1|7630.1|7621.3|7621.3|0
1597396500000|2020-08-14 09:15:00|7626.57|7626.57|7628.18|7628.18|7633.46|7633.46|7626.57|7626.57|0
1597396800000|2020-08-14 09:20:00|7625.55|7625.55|7634.8|7634.8|7634.8|7634.8|7625.55|7625.55|0
1597397100000|2020-08-14 09:25:00|7632.16|7632.16|7636.23|7636.23|7637.44|7637.44|7629.52|7629.52|0
1597397400000|2020-08-14 09:30:00|7641.5|7641.5|7637.53|7637.53|7642.8|7642.8|7637.53|7637.53|0
1597397700000|2020-08-14 09:35:00|7640.16|7640.16|7629.61|7629.61|7640.16|7640.16|7629.61|7629.61|0
1597398000000|2020-08-14 09:40:00|7626.98|7626.98|7631.45|7631.45|7634.89|7634.89|7626.98|7626.98|0
1597398300000|2020-08-14 09:45:00|7636.72|7636.72|7630.86|7630.86|7636.72|7636.72|7630.86|7630.86|0
1597398600000|2020-08-14 09:50:00|7633.5|7633.5|7641.41|7641.41|7646.69|7646.69|7633.5|7633.5|0
1597398900000|2020-08-14 09:55:00|7649.32|7649.32|7649.32|7649.32|7651.96|7651.96|7646.69|7646.69|0
1597399200000|2020-08-14 10:00:00|7651.96|7651.96|7647.49|7647.49|7652.77|7652.77|7647.49|7647.49|0
1597399500000|2020-08-14 10:05:00|7645.48|7645.48|7634.12|7634.12|7645.48|7645.48|7634.12|7634.12|0
1597399800000|2020-08-14 10:10:00|7631.48|7631.48|7629.25|7629.25|7637.16|7637.16|7629.25|7629.25|0
1597400100000|2020-08-14 10:15:00|7623.98|7623.98|7620.71|7620.71|7623.98|7623.98|7618.7|7618.7|0
1597400400000|2020-08-14 10:20:00|7623.35|7623.35|7618.08|7618.08|7625.99|7625.99|7618.08|7618.08|0
1597400700000|2020-08-14 10:25:00|7620.71|7620.71|7620.71|7620.71|7620.71|7620.71|7620.71|7620.71|0
1597401000000|2020-08-14 10:30:00|7618.08|7618.08|7620.71|7620.71|7620.71|7620.71|7618.08|7618.08|0
1597401300000|2020-08-14 10:35:00|7631.26|7631.26|7633.9|7633.9|7633.9|7633.9|7631.26|7631.26|0
1597401600000|2020-08-14 10:40:00|7641.81|7641.81|7653.3|7653.3|7653.3|7653.3|7641.41|7641.41|0
1597401900000|2020-08-14 10:45:00|7655.94|7655.94|7655.94|7655.94|7657.14|7657.14|7655.94|7655.94|0
1597402200000|2020-08-14 10:50:00|7653.3|7653.3|7650.66|7650.66|7653.3|7653.3|7650.66|7650.66|0
1597402500000|2020-08-14 10:55:00|7648.02|7648.02|7642.75|7642.75|7648.02|7648.02|7642.75|7642.75|0
1597402800000|2020-08-14 11:00:00|7641.94|7641.94|7646.69|7646.69|7650.66|7650.66|7641.94|7641.94|0
1597403100000|2020-08-14 11:05:00|7644.05|7644.05|7644.05|7644.05|7646.69|7646.69|7644.05|7644.05|0
1597403400000|2020-08-14 11:10:00|7641.41|7641.41|7641.41|7641.41|7641.41|7641.41|7641.41|7641.41|0
1597403700000|2020-08-14 11:15:00|7638.77|7638.77|7636.14|7636.14|7638.77|7638.77|7636.14|7636.14|0
1597404000000|2020-08-14 11:20:00|7633.5|7633.5|7633.5|7633.5|7633.5|7633.5|7633.5|7633.5|0
1597404300000|2020-08-14 11:25:00|7633.1|7633.1|7637.56|7637.56|7637.56|7637.56|7633.1|7633.1|0
1597404600000|2020-08-14 11:30:00|7634.93|7634.93|7640.2|7640.2|7640.2|7640.2|7634.93|7634.93|0
1597404900000|2020-08-14 11:35:00|7645.48|7645.48|7643.24|7643.24|7645.88|7645.88|7640.6|7640.6|0
1597405200000|2020-08-14 11:40:00|7643.65|7643.65|7664.74|7664.74|7664.74|7664.74|7643.24|7643.24|0
1597405500000|2020-08-14 11:45:00|7666.98|7666.98|7666.98|7666.98|7666.98|7666.98|7666.98|7666.98|0
1597405800000|2020-08-14 11:50:00|7664.34|7664.34|7659.06|7659.06|7664.34|7664.34|7659.06|7659.06|0
1597406100000|2020-08-14 11:55:00|7659.51|7659.51|7670.06|7670.06|7672.7|7672.7|7659.51|7659.51|0
1597406400000|2020-08-14 12:00:00|7664.79|7664.79|7659.51|7659.51|7664.79|7664.79|7659.51|7659.51|0
1597407000000|2020-08-14 12:10:00|7656.87|7656.87|7654.24|7654.24|7667.42|7667.42|7651.6|7651.6|0
1597407300000|2020-08-14 12:15:00|7659.51|7659.51|7645.12|7645.12|7659.51|7659.51|7645.12|7645.12|0
1597407600000|2020-08-14 12:20:00|7639.84|7639.84|7632.74|7632.74|7639.84|7639.84|7632.74|7632.74|0
1597407900000|2020-08-14 12:25:00|7631.53|7631.53|7636.36|7636.36|7636.8|7636.8|7631.53|7631.53|0
1597408200000|2020-08-14 12:30:00|7641.63|7641.63|7640.2|7640.2|7644.16|7644.16|7637.56|7637.56|0
1597408500000|2020-08-14 12:35:00|7637.56|7637.56|7635.82|7635.82|7638.88|7638.88|7635.82|7635.82|0
1597408800000|2020-08-14 12:40:00|7638.46|7638.46|7630.54|7630.54|7641.09|7641.09|7630.54|7630.54|0
1597409100000|2020-08-14 12:45:00|7627.91|7627.91|7627.91|7627.91|7635.82|7635.82|7625.27|7625.27|0
1597409400000|2020-08-14 12:50:00|7630.54|7630.54|7629.65|7629.65|7630.54|7630.54|7629.65|7629.65|0
1597409700000|2020-08-14 12:55:00|7632.29|7632.29|7629.65|7629.65|7634.93|7634.93|7629.65|7629.65|0
1597410000000|2020-08-14 13:00:00|7627.01|7627.01|7624.38|7624.38|7629.65|7629.65|7621.74|7621.74|0
1597410300000|2020-08-14 13:05:00|7629.65|7629.65|7629.74|7629.74|7629.74|7629.74|7627.1|7627.1|0
1597410600000|2020-08-14 13:10:00|7630.14|7630.14|7632.78|7632.78|7632.78|7632.78|7630.14|7630.14|0
1597410900000|2020-08-14 13:15:00|7632.38|7632.38|7621.83|7621.83|7632.78|7632.78|7621.83|7621.83|0
1597411200000|2020-08-14 13:20:00|7624.46|7624.46|7624.46|7624.46|7624.46|7624.46|7624.46|7624.46|0
1597411500000|2020-08-14 13:25:00|7619.19|7619.19|7625.27|7625.27|7625.27|7625.27|7617.36|7617.36|0
1597411800000|2020-08-14 13:30:00|7622.63|7622.63|7614.23|7614.23|7623.04|7623.04|7614.23|7614.23|0
1597412100000|2020-08-14 13:35:00|7616.87|7616.87|7620.93|7620.93|7620.93|7620.93|7613.02|7613.02|0
1597412400000|2020-08-14 13:40:00|7623.57|7623.57|7624.91|7624.91|7625.72|7625.72|7615.66|7615.66|0
1597412700000|2020-08-14 13:45:00|7627.55|7627.55|7629.38|7629.38|7632.02|7632.02|7624.11|7624.11|0
1597413000000|2020-08-14 13:50:00|7632.02|7632.02|7631.21|7631.21|7632.02|7632.02|7630.81|7630.81|0
1597413300000|2020-08-14 13:55:00|7630.81|7630.81|7630.81|7630.81|7633.45|7633.45|7628.17|7628.17|0
1597413600000|2020-08-14 14:00:00|7632.42|7632.42|7632.42|7632.42|7637.7|7637.7|7629.78|7629.78|0
1597413900000|2020-08-14 14:05:00|7635.06|7635.06|7635.06|7635.06|7635.95|7635.95|7635.06|7635.06|0
1597414200000|2020-08-14 14:10:00|7637.7|7637.7|7628.93|7628.93|7637.7|7637.7|7626.3|7626.3|0
1597414500000|2020-08-14 14:15:00|7627.59|7627.59|7624.96|7624.96|7627.59|7627.59|7624.96|7624.96|0
1597414800000|2020-08-14 14:20:00|7624.51|7624.51|7624.51|7624.51|7627.15|7627.15|7624.51|7624.51|0
1597415100000|2020-08-14 14:25:00|7621.87|7621.87|7624.51|7624.51|7624.51|7624.51|7619.24|7619.24|0
1597415400000|2020-08-14 14:30:00|7629.78|7629.78|7629.78|7629.78|7630.19|7630.19|7627.15|7627.15|0
1597415700000|2020-08-14 14:35:00|7630.19|7630.19|7627.15|7627.15|7630.19|7630.19|7627.15|7627.15|0
1597416000000|2020-08-14 14:40:00|7624.51|7624.51|7629.78|7629.78|7629.78|7629.78|7621.87|7621.87|0
1597416300000|2020-08-14 14:45:00|7632.42|7632.42|7632.02|7632.02|7635.06|7635.06|7632.02|7632.02|0
1597416600000|2020-08-14 14:50:00|7631.62|7631.62|7628.58|7628.58|7632.02|7632.02|7626.74|7626.74|0
1597416900000|2020-08-14 14:55:00|7625.94|7625.94|7615.79|7615.79|7625.94|7625.94|7615.61|7615.61|0
1597417200000|2020-08-14 15:00:00|7618.43|7618.43|7612.35|7612.35|7621.07|7621.07|7607.08|7607.08|0
1597417500000|2020-08-14 15:05:00|7614.99|7614.99|7620.66|7620.66|7620.66|7620.66|7614.99|7614.99|0
1597417800000|2020-08-14 15:10:00|7621.07|7621.07|7624.11|7624.11|7624.91|7624.91|7620.66|7620.66|0
1597418100000|2020-08-14 15:15:00|7621.47|7621.47|7627.01|7627.01|7628.44|7628.44|7621.47|7621.47|0
1597418400000|2020-08-14 15:20:00|7626.21|7626.21|7632.69|7632.69|7635.33|7635.33|7625.81|7625.81|0
1597418700000|2020-08-14 15:25:00|7634.03|7634.03|7627.82|7627.82|7634.03|7634.03|7622.77|7622.77|0
1597648500000|2020-08-17 07:15:00|7602.01|7602.01|7602.01|7602.01|7604.65|7604.65|7596.74|7596.74|0
1597648800000|2020-08-17 07:20:00|7604.65|7604.65|7609.92|7609.92|7609.92|7609.92|7588.83|7588.83|0
1597649100000|2020-08-17 07:25:00|7615.2|7615.2|7625.71|7625.71|7628.35|7628.35|7615.2|7615.2|0
1597649400000|2020-08-17 07:30:00|7623.07|7623.07|7626.11|7626.11|7638.9|7638.9|7623.07|7623.07|0
1597649700000|2020-08-17 07:35:00|7628.75|7628.75|7618.64|7618.64|7631.39|7631.39|7618.64|7618.64|0
1597650000000|2020-08-17 07:40:00|7616|7616|7617.84|7617.84|7617.84|7617.84|7612.56|7612.56|0
1597650300000|2020-08-17 07:45:00|7615.2|7615.2|7625.08|7625.08|7627.72|7627.72|7615.2|7615.2|0
1597650600000|2020-08-17 07:50:00|7627.72|7627.72|7625.08|7625.08|7627.72|7627.72|7625.08|7625.08|0
1597650900000|2020-08-17 07:55:00|7630.36|7630.36|7641.71|7641.71|7641.71|7641.71|7630.36|7630.36|0
1597651200000|2020-08-17 08:00:00|7639.08|7639.08|7625.89|7625.89|7639.08|7639.08|7625.89|7625.89|0
1597651500000|2020-08-17 08:05:00|7628.53|7628.53|7628.53|7628.53|7628.53|7628.53|7628.53|7628.53|0
1597651800000|2020-08-17 08:10:00|7625.89|7625.89|7625.89|7625.89|7628.53|7628.53|7620.62|7620.62|0
1597652100000|2020-08-17 08:15:00|7623.25|7623.25|7623.25|7623.25|7628.53|7628.53|7620.62|7620.62|0
1597652400000|2020-08-17 08:20:00|7620.62|7620.62|7620.62|7620.62|7623.25|7623.25|7617.98|7617.98|0
1597652700000|2020-08-17 08:25:00|7617.98|7617.98|7603.4|7603.4|7617.98|7617.98|7600.76|7600.76|0
1597653000000|2020-08-17 08:30:00|7606.04|7606.04|7608.68|7608.68|7616.59|7616.59|7606.04|7606.04|0
1597653300000|2020-08-17 08:35:00|7603.4|7603.4|7608.68|7608.68|7608.68|7608.68|7603.4|7603.4|0
1597653600000|2020-08-17 08:40:00|7606.04|7606.04|7613.95|7613.95|7613.95|7613.95|7606.04|7606.04|0
1597653900000|2020-08-17 08:45:00|7608.68|7608.68|7611.31|7611.31|7611.31|7611.31|7606.04|7606.04|0
1597654200000|2020-08-17 08:50:00|7608.68|7608.68|7603.4|7603.4|7608.68|7608.68|7603.4|7603.4|0
1597654500000|2020-08-17 08:55:00|7600.76|7600.76|7600.76|7600.76|7600.76|7600.76|7600.76|7600.76|0
1597654800000|2020-08-17 09:00:00|7598.13|7598.13|7603.4|7603.4|7603.4|7603.4|7598.13|7598.13|0
1597655100000|2020-08-17 09:05:00|7608.68|7608.68|7608.68|7608.68|7608.68|7608.68|7606.04|7606.04|0
1597655400000|2020-08-17 09:10:00|7611.31|7611.31|7611.31|7611.31|7613.95|7613.95|7611.31|7611.31|0
1597655700000|2020-08-17 09:15:00|7613.95|7613.95|7608.68|7608.68|7613.95|7613.95|7608.68|7608.68|0
1597656000000|2020-08-17 09:20:00|7613.95|7613.95|7612.52|7612.52|7613.95|7613.95|7611.31|7611.31|0
1597656300000|2020-08-17 09:25:00|7609.88|7609.88|7609.88|7609.88|7612.52|7612.52|7609.88|7609.88|0
1597656600000|2020-08-17 09:30:00|7607.25|7607.25|7607.25|7607.25|7607.25|7607.25|7607.25|7607.25|0
1597656900000|2020-08-17 09:35:00|7604.61|7604.61|7601.97|7601.97|7604.61|7604.61|7601.97|7601.97|0
1597657200000|2020-08-17 09:40:00|7604.61|7604.61|7607.25|7607.25|7607.25|7607.25|7604.61|7604.61|0
1597657500000|2020-08-17 09:45:00|7609.88|7609.88|7607.25|7607.25|7615.16|7615.16|7607.25|7607.25|0
1597657800000|2020-08-17 09:50:00|7609.88|7609.88|7609.88|7609.88|7609.88|7609.88|7609.88|7609.88|0
1597658100000|2020-08-17 09:55:00|7607.25|7607.25|7607.25|7607.25|7607.25|7607.25|7607.25|7607.25|0
1597658400000|2020-08-17 10:00:00|7609.88|7609.88|7612.52|7612.52|7612.52|7612.52|7609.88|7609.88|0
1597658700000|2020-08-17 10:05:00|7615.16|7615.16|7615.16|7615.16|7615.16|7615.16|7615.16|7615.16|0
1597659300000|2020-08-17 10:15:00|7615.96|7615.96|7623.88|7623.88|7626.51|7626.51|7615.96|7615.96|0
1597659600000|2020-08-17 10:20:00|7618.6|7618.6|7613.33|7613.33|7621.24|7621.24|7613.33|7613.33|0
1597659900000|2020-08-17 10:25:00|7615.96|7615.96|7623.88|7623.88|7623.88|7623.88|7615.96|7615.96|0
1597660200000|2020-08-17 10:30:00|7625.89|7625.89|7638.45|7638.45|7638.45|7638.45|7625.89|7625.89|0
1597660500000|2020-08-17 10:35:00|7640.87|7640.87|7642.7|7642.7|7643.1|7643.1|7640.06|7640.06|0
1597660800000|2020-08-17 10:40:00|7645.34|7645.34|7639.48|7639.48|7645.34|7645.34|7639.48|7639.48|0
1597661100000|2020-08-17 10:45:00|7636.84|7636.84|7636.84|7636.84|7636.84|7636.84|7636.84|7636.84|0
1597661400000|2020-08-17 10:50:00|7634.2|7634.2|7639.48|7639.48|7639.48|7639.48|7634.2|7634.2|0
1597661700000|2020-08-17 10:55:00|7644.75|7644.75|7661.2|7661.2|7661.2|7661.2|7644.75|7644.75|0
1597662000000|2020-08-17 11:00:00|7671.75|7671.75|7664.01|7664.01|7673.54|7673.54|7658.74|7658.74|0
1597662300000|2020-08-17 11:05:00|7661.38|7661.38|7671.71|7671.71|7672.11|7672.11|7661.38|7661.38|0
1597662600000|2020-08-17 11:10:00|7669.07|7669.07|7666.43|7666.43|7671.71|7671.71|7666.43|7666.43|0
1597662900000|2020-08-17 11:15:00|7663.79|7663.79|7663.79|7663.79|7666.43|7666.43|7663.79|7663.79|0
1597663200000|2020-08-17 11:20:00|7662.18|7662.18|7664.82|7664.82|7667.46|7667.46|7662.18|7662.18|0
1597663500000|2020-08-17 11:25:00|7667.46|7667.46|7661.38|7661.38|7667.46|7667.46|7661.38|7661.38|0
1597663800000|2020-08-17 11:30:00|7664.01|7664.01|7661.38|7661.38|7664.01|7664.01|7661.38|7661.38|0
1597664100000|2020-08-17 11:35:00|7664.01|7664.01|7658.74|7658.74|7664.01|7664.01|7658.74|7658.74|0
1597664400000|2020-08-17 11:40:00|7661.38|7661.38|7666.25|7666.25|7666.25|7666.25|7661.38|7661.38|0
1597664700000|2020-08-17 11:45:00|7663.61|7663.61|7668.89|7668.89|7668.89|7668.89|7663.61|7663.61|0
1597665000000|2020-08-17 11:50:00|7666.25|7666.25|7658.74|7658.74|7666.65|7666.65|7658.74|7658.74|0
1597665300000|2020-08-17 11:55:00|7661.16|7661.16|7662.59|7662.59|7665.63|7665.63|7660.35|7660.35|0
1597665600000|2020-08-17 12:00:00|7665.22|7665.22|7669.07|7669.07|7669.07|7669.07|7665.22|7665.22|0
1597665900000|2020-08-17 12:05:00|7667.86|7667.86|7663.21|7663.21|7667.86|7667.86|7660.57|7660.57|0
1597666200000|2020-08-17 12:10:00|7665.85|7665.85|7679.03|7679.03|7679.03|7679.03|7665.85|7665.85|0
1597666500000|2020-08-17 12:15:00|7676.4|7676.4|7671.12|7671.12|7679.03|7679.03|7652.66|7652.66|0
1597666800000|2020-08-17 12:20:00|7668.48|7668.48|7676.76|7676.76|7676.76|7676.76|7668.48|7668.48|0
1597667100000|2020-08-17 12:25:00|7674.12|7674.12|7674.12|7674.12|7674.12|7674.12|7674.12|7674.12|0
1597667400000|2020-08-17 12:30:00|7673.72|7673.72|7668.44|7668.44|7673.72|7673.72|7668.44|7668.44|0
1597667700000|2020-08-17 12:35:00|7665.81|7665.81|7665.81|7665.81|7665.81|7665.81|7665.81|7665.81|0
1597668000000|2020-08-17 12:40:00|7663.17|7663.17|7665.81|7665.81|7665.81|7665.81|7660.53|7660.53|0
1597668300000|2020-08-17 12:45:00|7663.17|7663.17|7662.77|7662.77|7663.17|7663.17|7662.77|7662.77|0
1597668600000|2020-08-17 12:50:00|7664.78|7664.78|7657.27|7657.27|7667.82|7667.82|7657.27|7657.27|0
1597668900000|2020-08-17 12:55:00|7662.55|7662.55|7646.72|7646.72|7662.55|7662.55|7646.72|7646.72|0
1597669200000|2020-08-17 13:00:00|7647.53|7647.53|7663.13|7663.13|7663.13|7663.13|7647.53|7647.53|0
1597669500000|2020-08-17 13:05:00|7665.77|7665.77|7665.77|7665.77|7665.77|7665.77|7665.77|7665.77|0
1597669800000|2020-08-17 13:10:00|7667.78|7667.78|7673.86|7673.86|7676.5|7676.5|7667.2|7667.2|0
1597670100000|2020-08-17 13:15:00|7671.22|7671.22|7671.22|7671.22|7671.22|7671.22|7671.22|7671.22|0
1597670400000|2020-08-17 13:20:00|7668.59|7668.59|7669.39|7669.39|7669.39|7669.39|7668.59|7668.59|0
1597670700000|2020-08-17 13:25:00|7668.99|7668.99|7660.72|7660.72|7668.99|7668.99|7660.72|7660.72|0
1597671000000|2020-08-17 13:30:00|7658.09|7658.09|7650.21|7650.21|7658.09|7658.09|7644.72|7644.72|0
1597671300000|2020-08-17 13:35:00|7652.45|7652.45|7647.17|7647.17|7652.45|7652.45|7644.53|7644.53|0
1597671600000|2020-08-17 13:40:00|7649.81|7649.81|7643.64|7643.64|7649.81|7649.81|7643.64|7643.64|0
1597671900000|2020-08-17 13:45:00|7641|7641|7644.26|7644.26|7646.28|7646.28|7641|7641|0
1597672200000|2020-08-17 13:50:00|7646.9|7646.9|7642.92|7642.92|7646.9|7646.9|7642.92|7642.92|0
1597672500000|2020-08-17 13:55:00|7642.52|7642.52|7639.26|7639.26|7642.52|7642.52|7636.62|7636.62|0
1597672800000|2020-08-17 14:00:00|7641.9|7641.9|7633.58|7633.58|7641.9|7641.9|7633.58|7633.58|0
1597673100000|2020-08-17 14:05:00|7636.22|7636.22|7635.14|7635.14|7637.56|7637.56|7635.14|7635.14|0
1597673400000|2020-08-17 14:10:00|7632.51|7632.51|7632.1|7632.1|7633.71|7633.71|7629.87|7629.87|0
1597673700000|2020-08-17 14:15:00|7634.74|7634.74|7633.76|7633.76|7637.74|7637.74|7633.44|7633.44|0
1597674000000|2020-08-17 14:20:00|7636.4|7636.4|7640.33|7640.33|7640.33|7640.33|7636.4|7636.4|0
1597674300000|2020-08-17 14:25:00|7642.97|7642.97|7638.9|7638.9|7642.97|7642.97|7637.69|7637.69|0
1597674600000|2020-08-17 14:30:00|7638.5|7638.5|7639.08|7639.08|7640.29|7640.29|7636.44|7636.44|0
1597674900000|2020-08-17 14:35:00|7637.87|7637.87|7632.19|7632.19|7639.48|7639.48|7629.56|7629.56|0
1597675200000|2020-08-17 14:40:00|7634.83|7634.83|7643.95|7643.95|7643.95|7643.95|7634.83|7634.83|0
1597675500000|2020-08-17 14:45:00|7645.16|7645.16|7642.74|7642.74|7650.43|7650.43|7642.52|7642.52|0
1597675800000|2020-08-17 14:50:00|7645.38|7645.38|7645.38|7645.38|7645.38|7645.38|7645.38|7645.38|0
1597676100000|2020-08-17 14:55:00|7642.74|7642.74|7644.98|7644.98|7645.38|7645.38|7642.74|7642.74|0
1597676400000|2020-08-17 15:00:00|7642.34|7642.34|7646.59|7646.59|7646.59|7646.59|7639.3|7639.3|0
1597676700000|2020-08-17 15:05:00|7641.31|7641.31|7648.02|7648.02|7650.66|7650.66|7641.31|7641.31|0
1597677000000|2020-08-17 15:10:00|7650.66|7650.66|7653.3|7653.3|7655.93|7655.93|7650.66|7650.66|0
1597677300000|2020-08-17 15:15:00|7650.66|7650.66|7654.5|7654.5|7657.54|7657.54|7650.66|7650.66|0
1597677600000|2020-08-17 15:20:00|7655.31|7655.31|7657.95|7657.95|7659.16|7659.16|7653.88|7653.88|0
1597677900000|2020-08-17 15:25:00|7655.31|7655.31|7657.81|7657.81|7662.2|7662.2|7655.18|7655.18|0
1597734900000|2020-08-18 07:15:00|7595.64|7595.64|7577.22|7577.22|7598.27|7598.27|7577.22|7577.22|0
1597735200000|2020-08-18 07:20:00|7579.85|7579.85|7609.23|7609.23|7609.23|7609.23|7579.85|7579.85|0
1597735500000|2020-08-18 07:25:00|7614.5|7614.5|7624.43|7624.43|7630.33|7630.33|7606.59|7606.59|0
1597735800000|2020-08-18 07:30:00|7624.02|7624.02|7637.17|7637.17|7637.17|7637.17|7624.02|7624.02|0
1597736100000|2020-08-18 07:35:00|7639.81|7639.81|7652.63|7652.63|7655.27|7655.27|7639.81|7639.81|0
1597736400000|2020-08-18 07:40:00|7650|7650|7647.36|7647.36|7652.63|7652.63|7644.72|7644.72|0
1597736700000|2020-08-18 07:45:00|7648.57|7648.57|7643.92|7643.92|7659.74|7659.74|7643.92|7643.92|0
1597737000000|2020-08-18 07:50:00|7638.64|7638.64|7637.25|7637.25|7638.64|7638.64|7627.91|7627.91|0
1597737300000|2020-08-18 07:55:00|7642.53|7642.53|7656.92|7656.92|7657.73|7657.73|7642.53|7642.53|0
1597737600000|2020-08-18 08:00:00|7654.28|7654.28|7656.3|7656.3|7656.92|7656.92|7649.01|7649.01|0
1597737900000|2020-08-18 08:05:00|7658.93|7658.93|7651.02|7651.02|7658.93|7658.93|7651.02|7651.02|0
1597738200000|2020-08-18 08:10:00|7648.39|7648.39|7645.75|7645.75|7648.39|7648.39|7645.75|7645.75|0
1597738500000|2020-08-18 08:15:00|7656.3|7656.3|7661.57|7661.57|7664.21|7664.21|7653.66|7653.66|0
1597738800000|2020-08-18 08:20:00|7664.21|7664.21|7677.17|7677.17|7677.17|7677.17|7661.57|7661.57|0
1597739100000|2020-08-18 08:25:00|7671.9|7671.9|7669.26|7669.26|7671.9|7671.9|7669.26|7669.26|0
1597739400000|2020-08-18 08:30:00|7668.86|7668.86|7671.09|7671.09|7681.64|7681.64|7668.46|7668.46|0
1597739700000|2020-08-18 08:35:00|7669.75|7669.75|7669.75|7669.75|7669.75|7669.75|7669.75|7669.75|0
1597740000000|2020-08-18 08:40:00|7664.48|7664.48|7661.84|7661.84|7667.12|7667.12|7661.84|7661.84|0
1597740300000|2020-08-18 08:45:00|7664.48|7664.48|7653.93|7653.93|7664.48|7664.48|7653.93|7653.93|0
1597740600000|2020-08-18 08:50:00|7649.9|7649.9|7645.88|7645.88|7649.9|7649.9|7637.78|7637.78|0
1597740900000|2020-08-18 08:55:00|7645.47|7645.47|7652.14|7652.14|7652.14|7652.14|7645.47|7645.47|0
1597741200000|2020-08-18 09:00:00|7646.86|7646.86|7642.21|7642.21|7649.5|7649.5|7642.21|7642.21|0
1597741500000|2020-08-18 09:05:00|7644.85|7644.85|7653.61|7653.61|7663.31|7663.31|7644.85|7644.85|0
1597741800000|2020-08-18 09:10:00|7656.83|7656.83|7661.08|7661.08|7663.71|7663.71|7649.54|7649.54|0
1597742100000|2020-08-18 09:15:00|7658.44|7658.44|7653.16|7653.16|7661.08|7661.08|7653.16|7653.16|0
1597742400000|2020-08-18 09:20:00|7650.53|7650.53|7647.89|7647.89|7653.16|7653.16|7647.89|7647.89|0
1597742700000|2020-08-18 09:25:00|7649.1|7649.1|7647.89|7647.89|7649.1|7649.1|7647.89|7647.89|0
1597743000000|2020-08-18 09:30:00|7645.25|7645.25|7650.53|7650.53|7650.53|7650.53|7645.25|7645.25|0
1597743300000|2020-08-18 09:35:00|7650.93|7650.93|7644.85|7644.85|7653.57|7653.57|7644.85|7644.85|0
1597743600000|2020-08-18 09:40:00|7639.58|7639.58|7644.89|7644.89|7644.89|7644.89|7639.58|7639.58|0
1597743900000|2020-08-18 09:45:00|7642.25|7642.25|7645.92|7645.92|7647.53|7647.53|7642.25|7642.25|0
1597744200000|2020-08-18 09:50:00|7648.33|7648.33|7647.53|7647.53|7648.33|7648.33|7644.89|7644.89|0
1597744500000|2020-08-18 09:55:00|7644.89|7644.89|7642.25|7642.25|7644.89|7644.89|7642.25|7642.25|0
1597744800000|2020-08-18 10:00:00|7644.89|7644.89|7658.04|7658.04|7665.95|7665.95|7644.89|7644.89|0
1597745100000|2020-08-18 10:05:00|7658.44|7658.44|7665.73|7665.73|7668.37|7668.37|7658.44|7658.44|0
1597745400000|2020-08-18 10:10:00|7668.37|7668.37|7663.9|7663.9|7669.17|7669.17|7663.9|7663.9|0
1597745700000|2020-08-18 10:15:00|7669.17|7669.17|7671.81|7671.81|7674.45|7674.45|7669.17|7669.17|0
1597746000000|2020-08-18 10:20:00|7669.17|7669.17|7667.97|7667.97|7669.17|7669.17|7664.12|7664.12|0
1597746300000|2020-08-18 10:25:00|7665.33|7665.33|7669.39|7669.39|7669.39|7669.39|7664.12|7664.12|0
1597746600000|2020-08-18 10:30:00|7672.03|7672.03|7672.03|7672.03|7674.67|7674.67|7672.03|7672.03|0
1597746900000|2020-08-18 10:35:00|7677.31|7677.31|7672.43|7672.43|7677.31|7677.31|7672.03|7672.03|0
1597747200000|2020-08-18 10:40:00|7669.8|7669.8|7669.8|7669.8|7669.8|7669.8|7669.8|7669.8|0
1597747500000|2020-08-18 10:45:00|7669.39|7669.39|7672.03|7672.03|7672.03|7672.03|7669.39|7669.39|0
1597747800000|2020-08-18 10:50:00|7674.67|7674.67|7672.03|7672.03|7674.67|7674.67|7672.03|7672.03|0
1597748100000|2020-08-18 10:55:00|7669.39|7669.39|7679.94|7679.94|7679.94|7679.94|7664.12|7664.12|0
1597748400000|2020-08-18 11:00:00|7677.26|7677.26|7670.56|7670.56|7678.87|7678.87|7670.56|7670.56|0
1597748700000|2020-08-18 11:05:00|7669.75|7669.75|7664.7|7664.7|7669.75|7669.75|7659.43|7659.43|0
1597749000000|2020-08-18 11:10:00|7662.06|7662.06|7659.43|7659.43|7664.7|7664.7|7659.43|7659.43|0
1597749300000|2020-08-18 11:15:00|7656.79|7656.79|7659.02|7659.02|7659.02|7659.02|7656.79|7656.79|0
1597749600000|2020-08-18 11:20:00|7661.66|7661.66|7659.02|7659.02|7666.93|7666.93|7659.02|7659.02|0
1597749900000|2020-08-18 11:25:00|7661.66|7661.66|7658.22|7658.22|7661.66|7661.66|7658.22|7658.22|0
1597750200000|2020-08-18 11:30:00|7657.32|7657.32|7654.69|7654.69|7657.32|7657.32|7654.69|7654.69|0
1597750500000|2020-08-18 11:35:00|7652.05|7652.05|7657.32|7657.32|7657.32|7657.32|7649.41|7649.41|0
1597750800000|2020-08-18 11:40:00|7659.96|7659.96|7661.7|7661.7|7662.6|7662.6|7659.96|7659.96|0
1597751100000|2020-08-18 11:45:00|7659.07|7659.07|7661.08|7661.08|7661.08|7661.08|7659.07|7659.07|0
1597751400000|2020-08-18 11:50:00|7659.07|7659.07|7653.79|7653.79|7659.07|7659.07|7653.79|7653.79|0
1597751700000|2020-08-18 11:55:00|7651.16|7651.16|7652.77|7652.77|7654.38|7654.38|7649.95|7649.95|0
1597752000000|2020-08-18 12:00:00|7647.49|7647.49|7646.28|7646.28|7647.49|7647.49|7646.28|7646.28|0
1597752300000|2020-08-18 12:05:00|7647.09|7647.09|7650.62|7650.62|7651.96|7651.96|7646.69|7646.69|0
1597752600000|2020-08-18 12:10:00|7651.02|7651.02|7647.98|7647.98|7651.43|7651.43|7645.35|7645.35|0
1597752900000|2020-08-18 12:15:00|7650.62|7650.62|7651.51|7651.51|7651.51|7651.51|7650.62|7650.62|0
1597753200000|2020-08-18 12:20:00|7648.88|7648.88|7649.28|7649.28|7649.28|7649.28|7648.47|7648.47|0
1597753500000|2020-08-18 12:25:00|7641.37|7641.37|7644|7644|7644|7644|7641.37|7641.37|0
1597753800000|2020-08-18 12:30:00|7646.64|7646.64|7652.32|7652.32|7652.32|7652.32|7646.64|7646.64|0
1597754100000|2020-08-18 12:35:00|7654.96|7654.96|7650.49|7650.49|7655.76|7655.76|7650.49|7650.49|0
1597754400000|2020-08-18 12:40:00|7647.85|7647.85|7650.49|7650.49|7650.49|7650.49|7647.85|7647.85|0
1597754700000|2020-08-18 12:45:00|7647.85|7647.85|7645.84|7645.84|7647.85|7647.85|7645.43|7645.43|0
1597755000000|2020-08-18 12:50:00|7648.47|7648.47|7648.47|7648.47|7648.47|7648.47|7645.84|7645.84|0
1597755300000|2020-08-18 12:55:00|7651.11|7651.11|7651.11|7651.11|7651.11|7651.11|7651.11|7651.11|0
1597755600000|2020-08-18 13:00:00|7653.75|7653.75|7645.84|7645.84|7653.75|7653.75|7645.84|7645.84|0
1597755900000|2020-08-18 13:05:00|7648.47|7648.47|7648.47|7648.47|7648.47|7648.47|7648.47|7648.47|0
1597756200000|2020-08-18 13:10:00|7645.84|7645.84|7645.65|7645.65|7645.84|7645.84|7640.38|7640.38|0
1597756500000|2020-08-18 13:15:00|7643.02|7643.02|7650.93|7650.93|7650.93|7650.93|7643.02|7643.02|0
1597756800000|2020-08-18 13:20:00|7650.48|7650.48|7647.44|7647.44|7650.48|7650.48|7645.83|7645.83|0
1597757100000|2020-08-18 13:25:00|7647.89|7647.89|7645.25|7645.25|7647.89|7647.89|7642.61|7642.61|0
1597757400000|2020-08-18 13:30:00|7647.89|7647.89|7651.15|7651.15|7654.59|7654.59|7646.28|7646.28|0
1597757700000|2020-08-18 13:35:00|7648.51|7648.51|7643.24|7643.24|7648.51|7648.51|7640.6|7640.6|0
1597758000000|2020-08-18 13:40:00|7640.6|7640.6|7634.92|7634.92|7640.6|7640.6|7634.92|7634.92|0
1597758300000|2020-08-18 13:45:00|7637.56|7637.56|7628.75|7628.75|7639.3|7639.3|7628.75|7628.75|0
1597758600000|2020-08-18 13:50:00|7631.39|7631.39|7635.86|7635.86|7639.3|7639.3|7627.95|7627.95|0
1597758900000|2020-08-18 13:55:00|7635.06|7635.06|7634.61|7634.61|7635.06|7635.06|7625.53|7625.53|0
1597759200000|2020-08-18 14:00:00|7636.22|7636.22|7638.86|7638.86|7638.86|7638.86|7636.22|7636.22|0
1597759500000|2020-08-18 14:05:00|7636.84|7636.84|7632.6|7632.6|7636.84|7636.84|7632.6|7632.6|0
1597759800000|2020-08-18 14:10:00|7629.96|7629.96|7619.81|7619.81|7629.96|7629.96|7619.81|7619.81|0
1597760100000|2020-08-18 14:15:00|7620.21|7620.21|7625.36|7625.36|7625.36|7625.36|7620.21|7620.21|0
1597760400000|2020-08-18 14:20:00|7622.72|7622.72|7623.93|7623.93|7629.2|7629.2|7621.29|7621.29|0
1597760700000|2020-08-18 14:25:00|7621.29|7621.29|7609.93|7609.93|7623.93|7623.93|7607.3|7607.3|0
1597761000000|2020-08-18 14:30:00|7607.3|7607.3|7620.44|7620.44|7623.08|7623.08|7607.3|7607.3|0
1597761300000|2020-08-18 14:35:00|7623.08|7623.08|7630.99|7630.99|7630.99|7630.99|7623.08|7623.08|0
1597761600000|2020-08-18 14:40:00|7633.63|7633.63|7628.35|7628.35|7638.9|7638.9|7628.35|7628.35|0
1597761900000|2020-08-18 14:45:00|7627.55|7627.55|7626.92|7626.92|7632.82|7632.82|7626.74|7626.74|0
1597762200000|2020-08-18 14:50:00|7625.71|7625.71|7624.1|7624.1|7625.71|7625.71|7621.87|7621.87|0
1597762500000|2020-08-18 14:55:00|7624.91|7624.91|7626.34|7626.34|7633.63|7633.63|7622.27|7622.27|0
1597762800000|2020-08-18 15:00:00|7625.94|7625.94|7622.18|7622.18|7626.25|7626.25|7614.27|7614.27|0
1597763100000|2020-08-18 15:05:00|7619.55|7619.55|7622.59|7622.59|7622.59|7622.59|7617.94|7617.94|0
1597763400000|2020-08-18 15:10:00|7622.14|7622.14|7618.3|7618.3|7622.14|7622.14|7618.3|7618.3|0
1597763700000|2020-08-18 15:15:00|7620.93|7620.93|7614.23|7614.23|7620.93|7620.93|7607.75|7607.75|0
1597764000000|2020-08-18 15:20:00|7616.87|7616.87|7615.26|7615.26|7619.5|7619.5|7612.62|7612.62|0
1597764300000|2020-08-18 15:25:00|7617.89|7617.89|7594.69|7594.69|7617.89|7617.89|7589.41|7589.41|0
1597821300000|2020-08-19 07:15:00|7583.15|7583.15|7554.14|7554.14|7583.15|7583.15|7551.51|7551.51|0
1597821600000|2020-08-19 07:20:00|7559.42|7559.42|7562.28|7562.28|7567.33|7567.33|7555.39|7555.39|0
1597821900000|2020-08-19 07:25:00|7559.64|7559.64|7571.8|7571.8|7571.8|7571.8|7554.36|7554.36|0
1597822200000|2020-08-19 07:30:00|7587.62|7587.62|7600.19|7600.19|7613.37|7613.37|7587.62|7587.62|0
1597822500000|2020-08-19 07:35:00|7597.55|7597.55|7582.53|7582.53|7597.55|7597.55|7582.53|7582.53|0
1597822800000|2020-08-19 07:40:00|7574.62|7574.62|7575.24|7575.24|7575.24|7575.24|7569.34|7569.34|0
1597823100000|2020-08-19 07:45:00|7577.88|7577.88|7575.24|7575.24|7580.52|7580.52|7569.97|7569.97|0
1597823400000|2020-08-19 07:50:00|7577.88|7577.88|7605.46|7605.46|7608.1|7608.1|7577.88|7577.88|0
1597823700000|2020-08-19 07:55:00|7610.74|7610.74|7608.1|7608.1|7621.28|7621.28|7608.1|7608.1|0
1597824000000|2020-08-19 08:00:00|7606.08|7606.08|7597.77|7597.77|7606.08|7606.08|7594.73|7594.73|0
1597824300000|2020-08-19 08:05:00|7595.13|7595.13|7586.01|7586.01|7595.13|7595.13|7578.1|7578.1|0
1597824600000|2020-08-19 08:10:00|7588.65|7588.65|7580.74|7580.74|7591.29|7591.29|7580.74|7580.74|0
1597824900000|2020-08-19 08:15:00|7588.65|7588.65|7601.84|7601.84|7601.84|7601.84|7586.01|7586.01|0
1597825200000|2020-08-19 08:20:00|7599.2|7599.2|7602.46|7602.46|7602.46|7602.46|7591.51|7591.51|0
1597825500000|2020-08-19 08:25:00|7605.1|7605.1|7618.28|7618.28|7618.28|7618.28|7605.1|7605.1|0
1597825800000|2020-08-19 08:30:00|7615.65|7615.65|7601.84|7601.84|7619.27|7619.27|7601.43|7601.43|0
1597826100000|2020-08-19 08:35:00|7599.2|7599.2|7590.48|7590.48|7599.2|7599.2|7587.84|7587.84|0
1597826400000|2020-08-19 08:40:00|7593.12|7593.12|7593.12|7593.12|7595.76|7595.76|7593.12|7593.12|0
1597826700000|2020-08-19 08:45:00|7595.76|7595.76|7598.39|7598.39|7598.39|7598.39|7593.12|7593.12|0
1597827000000|2020-08-19 08:50:00|7601.03|7601.03|7598.39|7598.39|7601.03|7601.03|7598.39|7598.39|0
1597827300000|2020-08-19 08:55:00|7601.03|7601.03|7592.5|7592.5|7601.03|7601.03|7592.5|7592.5|0
1597827600000|2020-08-19 09:00:00|7587.22|7587.22|7597.77|7597.77|7597.77|7597.77|7587.22|7587.22|0
1597827900000|2020-08-19 09:05:00|7600.41|7600.41|7605.68|7605.68|7605.68|7605.68|7597.77|7597.77|0
1597828200000|2020-08-19 09:10:00|7608.1|7608.1|7594.51|7594.51|7608.1|7608.1|7594.51|7594.51|0
1597828800000|2020-08-19 09:20:00|7595.83|7595.83|7603.23|7603.23|7605.86|7605.86|7595.83|7595.83|0
1597829100000|2020-08-19 09:25:00|7603.67|7603.67|7590.49|7590.49|7603.67|7603.67|7590.49|7590.49|0
1597829400000|2020-08-19 09:30:00|7593.12|7593.12|7591.92|7591.92|7593.12|7593.12|7591.92|7591.92|0
1597829700000|2020-08-19 09:35:00|7591.51|7591.51|7590.71|7590.71|7593.34|7593.34|7590.3|7590.3|0
1597830000000|2020-08-19 09:40:00|7588.07|7588.07|7581.37|7581.37|7589.28|7589.28|7578.73|7578.73|0
1597830300000|2020-08-19 09:45:00|7580.16|7580.16|7572.25|7572.25|7581.48|7581.48|7572.25|7572.25|0
1597830600000|2020-08-19 09:50:00|7573.45|7573.45|7567.78|7567.78|7573.45|7573.45|7567.78|7567.78|0
1597830900000|2020-08-19 09:55:00|7570.41|7570.41|7570.41|7570.41|7570.41|7570.41|7570.41|7570.41|0
1597831200000|2020-08-19 10:00:00|7578.33|7578.33|7594.15|7594.15|7594.15|7594.15|7578.33|7578.33|0
1597831500000|2020-08-19 10:05:00|7591.51|7591.51|7588.88|7588.88|7591.51|7591.51|7586.24|7586.24|0
1597831800000|2020-08-19 10:10:00|7583.6|7583.6|7573.05|7573.05|7583.6|7583.6|7573.05|7573.05|0
1597832100000|2020-08-19 10:15:00|7575.69|7575.69|7572.65|7572.65|7578.33|7578.33|7572.65|7572.65|0
1597832400000|2020-08-19 10:20:00|7575.29|7575.29|7585.84|7585.84|7588.47|7588.47|7575.29|7575.29|0
1597832700000|2020-08-19 10:25:00|7591.11|7591.11|7593.75|7593.75|7593.75|7593.75|7591.11|7591.11|0
1597833000000|2020-08-19 10:30:00|7596.38|7596.38|7593.75|7593.75|7599.02|7599.02|7593.75|7593.75|0
1597833300000|2020-08-19 10:35:00|7596.38|7596.38|7591.11|7591.11|7596.38|7596.38|7591.11|7591.11|0
1597833600000|2020-08-19 10:40:00|7589.9|7589.9|7584.04|7584.04|7589.9|7589.9|7584.04|7584.04|0
1597833900000|2020-08-19 10:45:00|7581.41|7581.41|7581.41|7581.41|7581.41|7581.41|7581.41|7581.41|0
1597834200000|2020-08-19 10:50:00|7578.77|7578.77|7584.04|7584.04|7584.04|7584.04|7578.77|7578.77|0
1597834500000|2020-08-19 10:55:00|7586.68|7586.68|7587.08|7587.08|7590.12|7590.12|7584.45|7584.45|0
1597834800000|2020-08-19 11:00:00|7588.7|7588.7|7580.83|7580.83|7592.4|7592.4|7580.83|7580.83|0
1597835100000|2020-08-19 11:05:00|7583.46|7583.46|7580.83|7580.83|7583.46|7583.46|7580.83|7580.83|0
1597835400000|2020-08-19 11:10:00|7575.55|7575.55|7581.05|7581.05|7583.46|7583.46|7575.55|7575.55|0
1597835700000|2020-08-19 11:15:00|7580.64|7580.64|7580.64|7580.64|7580.64|7580.64|7580.64|7580.64|0
1597836000000|2020-08-19 11:20:00|7580.24|7580.24|7585.11|7585.11|7587.75|7587.75|7579.03|7579.03|0
1597836300000|2020-08-19 11:25:00|7584.71|7584.71|7589.58|7589.58|7589.98|7589.98|7584.71|7584.71|0
1597836600000|2020-08-19 11:30:00|7589.18|7589.18|7594.32|7594.32|7595.26|7595.26|7583.5|7583.5|0
1597836900000|2020-08-19 11:35:00|7589.05|7589.05|7587.31|7587.31|7589.94|7589.94|7587.31|7587.31|0
1597837200000|2020-08-19 11:40:00|7589.32|7589.32|7610.42|7610.42|7610.42|7610.42|7589.32|7589.32|0
1597837500000|2020-08-19 11:45:00|7605.14|7605.14|7605.14|7605.14|7605.14|7605.14|7605.14|7605.14|0
1597837800000|2020-08-19 11:50:00|7607.78|7607.78|7617.3|7617.3|7617.3|7617.3|7607.78|7607.78|0
1597838400000|2020-08-19 12:00:00|7614.67|7614.67|7596.2|7596.2|7617.3|7617.3|7596.2|7596.2|0
1597838700000|2020-08-19 12:05:00|7602.69|7602.69|7601.35|7601.35|7605.32|7605.32|7601.35|7601.35|0
1597839000000|2020-08-19 12:10:00|7598.71|7598.71|7608.05|7608.05|7613.33|7613.33|7596.7|7596.7|0
1597839300000|2020-08-19 12:15:00|7613.33|7613.33|7607.25|7607.25|7613.33|7613.33|7607.25|7607.25|0
1597839600000|2020-08-19 12:20:00|7601.97|7601.97|7596.7|7596.7|7601.97|7601.97|7594.06|7594.06|0
1597839900000|2020-08-19 12:25:00|7595.8|7595.8|7593.7|7593.7|7596.7|7596.7|7593.7|7593.7|0
1597840200000|2020-08-19 12:30:00|7595.04|7595.04|7595.49|7595.49|7595.49|7595.49|7595.04|7595.04|0
1597840500000|2020-08-19 12:35:00|7598.13|7598.13|7598.75|7598.75|7599.96|7599.96|7597.32|7597.32|0
1597840800000|2020-08-19 12:40:00|7601.39|7601.39|7611.76|7611.76|7612.38|7612.38|7601.39|7601.39|0
1597841100000|2020-08-19 12:45:00|7614.4|7614.4|7607.29|7607.29|7614.4|7614.4|7604.65|7604.65|0
1597841400000|2020-08-19 12:50:00|7609.93|7609.93|7609.93|7609.93|7609.93|7609.93|7599.38|7599.38|0
1597841700000|2020-08-19 12:55:00|7607.29|7607.29|7607.29|7607.29|7609.93|7609.93|7607.29|7607.29|0
1597842000000|2020-08-19 13:00:00|7609.93|7609.93|7604.65|7604.65|7609.93|7609.93|7604.65|7604.65|0
1597842300000|2020-08-19 13:05:00|7605.06|7605.06|7599.78|7599.78|7605.06|7605.06|7599.78|7599.78|0
1597842600000|2020-08-19 13:10:00|7597.14|7597.14|7594.51|7594.51|7599.78|7599.78|7591.87|7591.87|0
1597842900000|2020-08-19 13:15:00|7594.95|7594.95|7597.99|7597.99|7603.27|7603.27|7594.95|7594.95|0
1597843200000|2020-08-19 13:20:00|7600.63|7600.63|7603.27|7603.27|7608.54|7608.54|7600.63|7600.63|0
1597843500000|2020-08-19 13:25:00|7600.63|7600.63|7602.02|7602.02|7603.27|7603.27|7600.63|7600.63|0
1597843800000|2020-08-19 13:30:00|7599.38|7599.38|7587.62|7587.62|7599.38|7599.38|7587.62|7587.62|0
1597844100000|2020-08-19 13:35:00|7590.26|7590.26|7603.44|7603.44|7606.48|7606.48|7590.26|7590.26|0
1597844400000|2020-08-19 13:40:00|7600.81|7600.81|7597.28|7597.28|7603.44|7603.44|7597.28|7597.28|0
1597844700000|2020-08-19 13:45:00|7597.68|7597.68|7598.98|7598.98|7604.25|7604.25|7597.28|7597.28|0
1597845000000|2020-08-19 13:50:00|7596.34|7596.34|7589.77|7589.77|7597.68|7597.68|7589.77|7589.77|0
1597845300000|2020-08-19 13:55:00|7587.13|7587.13|7583.24|7583.24|7592.4|7592.4|7578.81|7578.81|0
1597845600000|2020-08-19 14:00:00|7585.87|7585.87|7581.41|7581.41|7586.28|7586.28|7580.6|7580.6|0
1597845900000|2020-08-19 14:05:00|7580.51|7580.51|7576.62|7576.62|7580.51|7580.51|7576.22|7576.22|0
1597846200000|2020-08-19 14:10:00|7579.26|7579.26|7578.86|7578.86|7579.26|7579.26|7578.86|7578.86|0
1597846500000|2020-08-19 14:15:00|7581.49|7581.49|7584.53|7584.53|7584.53|7584.53|7581.49|7581.49|0
1597846800000|2020-08-19 14:20:00|7587.17|7587.17|7587.17|7587.17|7587.17|7587.17|7587.17|7587.17|0
1597847100000|2020-08-19 14:25:00|7587.57|7587.57|7582.7|7582.7|7587.57|7587.57|7582.7|7582.7|0
1597847400000|2020-08-19 14:30:00|7580.07|7580.07|7585.74|7585.74|7585.74|7585.74|7580.07|7580.07|0
1597847700000|2020-08-19 14:35:00|7584.4|7584.4|7576.49|7576.49|7584.4|7584.4|7576.49|7576.49|0
1597848000000|2020-08-19 14:40:00|7578.28|7578.28|7586.15|7586.15|7586.15|7586.15|7575.64|7575.64|0
1597848300000|2020-08-19 14:45:00|7583.51|7583.51|7586.15|7586.15|7591.42|7591.42|7583.51|7583.51|0
1597848600000|2020-08-19 14:50:00|7588.78|7588.78|7586.15|7586.15|7588.78|7588.78|7586.15|7586.15|0
1597848900000|2020-08-19 14:55:00|7585.34|7585.34|7584.81|7584.81|7585.74|7585.74|7584|7584|0
1597849200000|2020-08-19 15:00:00|7585.21|7585.21|7589.28|7589.28|7592.32|7592.32|7584.81|7584.81|0
1597849500000|2020-08-19 15:05:00|7590.08|7590.08|7592.72|7592.72|7592.72|7592.72|7590.08|7590.08|0
1597849800000|2020-08-19 15:10:00|7595.36|7595.36|7586.64|7586.64|7600.63|7600.63|7586.64|7586.64|0
1597850100000|2020-08-19 15:15:00|7587.04|7587.04|7589.28|7589.28|7589.68|7589.68|7587.04|7587.04|0
1597850400000|2020-08-19 15:20:00|7591.91|7591.91|7596.74|7596.74|7599.38|7599.38|7588.43|7588.43|0
1597850700000|2020-08-19 15:25:00|7599.38|7599.38|7605.06|7605.06|7609.93|7609.93|7598.98|7598.98|0
1597907700000|2020-08-20 07:15:00|7569.72|7569.72|7574.01|7574.01|7577.63|7577.63|7568.73|7568.73|0
1597908000000|2020-08-20 07:20:00|7579.28|7579.28|7602.98|7602.98|7602.98|7602.98|7579.28|7579.28|0
1597908300000|2020-08-20 07:25:00|7599.76|7599.76|7597.12|7597.12|7611.69|7611.69|7591.84|7591.84|0
1597908600000|2020-08-20 07:30:00|7599.13|7599.13|7617.59|7617.59|7617.59|7617.59|7599.13|7599.13|0
1597908900000|2020-08-20 07:35:00|7616.38|7616.38|7634.22|7634.22|7636.86|7636.86|7613.34|7613.34|0
1597909200000|2020-08-20 07:40:00|7636.86|7636.86|7632.61|7632.61|7636.86|7636.86|7627.34|7627.34|0
1597909500000|2020-08-20 07:45:00|7635.25|7635.25|7630.16|7630.16|7645.98|7645.98|7630.16|7630.16|0
1597909800000|2020-08-20 07:50:00|7627.52|7627.52|7627.52|7627.52|7627.52|7627.52|7624.88|7624.88|0
1597910100000|2020-08-20 07:55:00|7622.24|7622.24|7622.24|7622.24|7624.88|7624.88|7619.61|7619.61|0
1597910400000|2020-08-20 08:00:00|7624.88|7624.88|7627.52|7627.52|7627.52|7627.52|7622.24|7622.24|0
1597910700000|2020-08-20 08:05:00|7622.24|7622.24|7627.52|7627.52|7627.52|7627.52|7619.61|7619.61|0
1597911000000|2020-08-20 08:10:00|7624.7|7624.7|7614.96|7614.96|7627.12|7627.12|7614.96|7614.96|0
1597911300000|2020-08-20 08:15:00|7612.32|7612.32|7612.54|7612.54|7617.59|7617.59|7607.04|7607.04|0
1597911600000|2020-08-20 08:20:00|7614.15|7614.15|7610.3|7610.3|7615.58|7615.58|7608.88|7608.88|0
1597911900000|2020-08-20 08:25:00|7607.67|7607.67|7610.3|7610.3|7610.3|7610.3|7607.67|7607.67|0
1597912200000|2020-08-20 08:30:00|7611.64|7611.64|7616.92|7616.92|7616.92|7616.92|7609.01|7609.01|0
1597912500000|2020-08-20 08:35:00|7614.28|7614.28|7619.74|7619.74|7622.38|7622.38|7614.28|7614.28|0
1597912800000|2020-08-20 08:40:00|7617.1|7617.1|7614.42|7614.42|7617.1|7617.1|7613.97|7613.97|0
1597913100000|2020-08-20 08:45:00|7611.78|7611.78|7611.78|7611.78|7617.06|7617.06|7611.78|7611.78|0
1597913700000|2020-08-20 08:55:00|7609.15|7609.15|7614.42|7614.42|7614.42|7614.42|7598.6|7598.6|0
1597914000000|2020-08-20 09:00:00|7611.78|7611.78|7615.85|7615.85|7615.85|7615.85|7610.58|7610.58|0
1597914300000|2020-08-20 09:05:00|7616.25|7616.25|7624.61|7624.61|7624.61|7624.61|7616.25|7616.25|0
1597914600000|2020-08-20 09:10:00|7625.93|7625.93|7608.65|7608.65|7627.07|7627.07|7603.34|7603.34|0
1597914900000|2020-08-20 09:15:00|7613.93|7613.93|7606.46|7606.46|7615.71|7615.71|7603.82|7603.82|0
1597915200000|2020-08-20 09:20:00|7609.1|7609.1|7609.1|7609.1|7614.37|7614.37|7603.82|7603.82|0
1597915500000|2020-08-20 09:25:00|7607.89|7607.89|7610.13|7610.13|7610.13|7610.13|7607.49|7607.49|0
1597915800000|2020-08-20 09:30:00|7612.76|7612.76|7615.4|7615.4|7615.4|7615.4|7612.76|7612.76|0
1597916100000|2020-08-20 09:35:00|7612.76|7612.76|7615.4|7615.4|7615.4|7615.4|7610.13|7610.13|0
1597916400000|2020-08-20 09:40:00|7612.76|7612.76|7615.4|7615.4|7618.04|7618.04|7612.76|7612.76|0
1597916700000|2020-08-20 09:45:00|7623.31|7623.31|7623.31|7623.31|7623.31|7623.31|7623.31|7623.31|0
1597917000000|2020-08-20 09:50:00|7625.95|7625.95|7625.95|7625.95|7625.95|7625.95|7623.31|7623.31|0
1597917300000|2020-08-20 09:55:00|7623.31|7623.31|7623.44|7623.44|7624.65|7624.65|7620.23|7620.23|0
1597917600000|2020-08-20 10:00:00|7626.08|7626.08|7618.17|7618.17|7628.72|7628.72|7618.17|7618.17|0
1597917900000|2020-08-20 10:05:00|7615.53|7615.53|7617.77|7617.77|7617.77|7617.77|7615.13|7615.13|0
1597918200000|2020-08-20 10:10:00|7616.96|7616.96|7615.35|7615.35|7616.96|7616.96|7615.35|7615.35|0
1597918500000|2020-08-20 10:15:00|7617.99|7617.99|7620.81|7620.81|7621.61|7621.61|7617.99|7617.99|0
1597918800000|2020-08-20 10:20:00|7622.01|7622.01|7621.21|7621.21|7622.01|7622.01|7621.21|7621.21|0
1597919100000|2020-08-20 10:25:00|7623.85|7623.85|7618.57|7618.57|7623.85|7623.85|7618.57|7618.57|0
1597919400000|2020-08-20 10:30:00|7621.21|7621.21|7622.24|7622.24|7622.24|7622.24|7611.69|7611.69|0
1597919700000|2020-08-20 10:35:00|7619.6|7619.6|7622.24|7622.24|7622.24|7622.24|7619.6|7619.6|0
1597920000000|2020-08-20 10:40:00|7619.6|7619.6|7614.32|7614.32|7619.6|7619.6|7614.32|7614.32|0
1597920300000|2020-08-20 10:45:00|7616.96|7616.96|7616.38|7616.38|7618.57|7618.57|7616.38|7616.38|0
1597920600000|2020-08-20 10:50:00|7613.75|7613.75|7622.87|7622.87|7622.87|7622.87|7613.75|7613.75|0
1597920900000|2020-08-20 10:55:00|7620.23|7620.23|7619.11|7619.11|7620.23|7620.23|7615.58|7615.58|0
1597921200000|2020-08-20 11:00:00|7620.72|7620.72|7613.3|7613.3|7621.61|7621.61|7613.3|7613.3|0
1597921500000|2020-08-20 11:05:00|7610.66|7610.66|7601.94|7601.94|7618.17|7618.17|7601.94|7601.94|0
1597921800000|2020-08-20 11:10:00|7601.14|7601.14|7603.78|7603.78|7603.78|7603.78|7601.14|7601.14|0
1597922100000|2020-08-20 11:15:00|7601.14|7601.14|7603.78|7603.78|7603.78|7603.78|7598.5|7598.5|0
1597922400000|2020-08-20 11:20:00|7598.5|7598.5|7601.14|7601.14|7603.78|7603.78|7598.5|7598.5|0
1597922700000|2020-08-20 11:25:00|7603.78|7603.78|7601.14|7601.14|7603.78|7603.78|7601.14|7601.14|0
1597923000000|2020-08-20 11:30:00|7603.78|7603.78|7601.14|7601.14|7603.78|7603.78|7601.14|7601.14|0
1597923300000|2020-08-20 11:35:00|7603.78|7603.78|7603.78|7603.78|7603.78|7603.78|7601.14|7601.14|0
1597923900000|2020-08-20 11:45:00|7601.14|7601.14|7600.33|7600.33|7603.78|7603.78|7600.33|7600.33|0
1597924200000|2020-08-20 11:50:00|7602.97|7602.97|7595.1|7595.1|7602.97|7602.97|7595.1|7595.1|0
1597924500000|2020-08-20 11:55:00|7597.74|7597.74|7595.1|7595.1|7597.74|7597.74|7595.1|7595.1|0
1597924800000|2020-08-20 12:00:00|7595.91|7595.91|7596.31|7596.31|7596.31|7596.31|7595.91|7595.91|0
1597925100000|2020-08-20 12:05:00|7594.3|7594.3|7592.47|7592.47|7595.1|7595.1|7591.66|7591.66|0
1597925400000|2020-08-20 12:10:00|7589.83|7589.83|7589.83|7589.83|7595.1|7595.1|7589.83|7589.83|0
1597925700000|2020-08-20 12:15:00|7587.19|7587.19|7592.47|7592.47|7595.1|7595.1|7587.19|7587.19|0
1597926000000|2020-08-20 12:20:00|7589.83|7589.83|7592.47|7592.47|7592.47|7592.47|7589.83|7589.83|0
1597926300000|2020-08-20 12:25:00|7595.1|7595.1|7599.76|7599.76|7602.39|7602.39|7595.1|7595.1|0
1597926600000|2020-08-20 12:30:00|7597.12|7597.12|7594.88|7594.88|7597.52|7597.52|7594.88|7594.88|0
1597926900000|2020-08-20 12:35:00|7594.08|7594.08|7596.72|7596.72|7596.72|7596.72|7594.08|7594.08|0
1597927200000|2020-08-20 12:40:00|7596.27|7596.27|7596.27|7596.27|7596.27|7596.27|7596.27|7596.27|0
1597927500000|2020-08-20 12:45:00|7598.91|7598.91|7593.63|7593.63|7598.91|7598.91|7593.63|7593.63|0
1597927800000|2020-08-20 12:50:00|7596.27|7596.27|7596.27|7596.27|7596.27|7596.27|7593.63|7593.63|0
1597928100000|2020-08-20 12:55:00|7593.63|7593.63|7590.99|7590.99|7596.27|7596.27|7590.99|7590.99|0
1597928400000|2020-08-20 13:00:00|7590.19|7590.19|7589.38|7589.38|7592.83|7592.83|7587.55|7587.55|0
1597928700000|2020-08-20 13:05:00|7586.75|7586.75|7568.28|7568.28|7586.75|7586.75|7568.28|7568.28|0
1597929000000|2020-08-20 13:10:00|7570.92|7570.92|7568.28|7568.28|7570.92|7570.92|7568.28|7568.28|0
1597929300000|2020-08-20 13:15:00|7570.92|7570.92|7573.56|7573.56|7579.24|7579.24|7570.12|7570.12|0
1597929600000|2020-08-20 13:20:00|7574.36|7574.36|7569.09|7569.09|7574.36|7574.36|7569.09|7569.09|0
1597929900000|2020-08-20 13:25:00|7566.45|7566.45|7565.65|7565.65|7566.45|7566.45|7563.01|7563.01|0
1597930200000|2020-08-20 13:30:00|7564.84|7564.84|7558.54|7558.54|7566.45|7566.45|7558.54|7558.54|0
1597930500000|2020-08-20 13:35:00|7561.18|7561.18|7558.94|7558.94|7561.58|7561.58|7558.54|7558.54|0
1597930800000|2020-08-20 13:40:00|7556.31|7556.31|7538.87|7538.87|7556.31|7556.31|7530.96|7530.96|0
1597931100000|2020-08-20 13:45:00|7536.23|7536.23|7541.51|7541.51|7541.51|7541.51|7533.6|7533.6|0
1597931400000|2020-08-20 13:50:00|7544.14|7544.14|7551.25|7551.25|7551.25|7551.25|7541.51|7541.51|0
1597931700000|2020-08-20 13:55:00|7553.89|7553.89|7555.9|7555.9|7555.9|7555.9|7551.25|7551.25|0
1597932000000|2020-08-20 14:00:00|7554.69|7554.69|7546.78|7546.78|7554.69|7554.69|7546.78|7546.78|0
1597932300000|2020-08-20 14:05:00|7546.38|7546.38|7550.63|7550.63|7550.63|7550.63|7546.38|7546.38|0
1597932600000|2020-08-20 14:10:00|7553.26|7553.26|7554.07|7554.07|7554.47|7554.47|7550.63|7550.63|0
1597932900000|2020-08-20 14:15:00|7556.71|7556.71|7554.79|7554.79|7556.71|7556.71|7550.05|7550.05|0
1597933200000|2020-08-20 14:20:00|7552.15|7552.15|7555.59|7555.59|7555.59|7555.59|7552.15|7552.15|0
1597933500000|2020-08-20 14:25:00|7556.04|7556.04|7557.38|7557.38|7557.38|7557.38|7556.04|7556.04|0
1597933800000|2020-08-20 14:30:00|7554.74|7554.74|7567.93|7567.93|7567.93|7567.93|7554.74|7554.74|0
1597934100000|2020-08-20 14:35:00|7568.33|7568.33|7567.31|7567.31|7572.58|7572.58|7567.31|7567.31|0
1597934400000|2020-08-20 14:40:00|7564.67|7564.67|7568.11|7568.11|7568.11|7568.11|7564.67|7564.67|0
1597934700000|2020-08-20 14:45:00|7567.31|7567.31|7561.99|7561.99|7567.71|7567.71|7561.18|7561.18|0
1597935000000|2020-08-20 14:50:00|7564.63|7564.63|7562.39|7562.39|7565.52|7565.52|7561.99|7561.99|0
1597935300000|2020-08-20 14:55:00|7565.03|7565.03|7563.37|7563.37|7565.03|7565.03|7561.59|7561.59|0
1597935600000|2020-08-20 15:00:00|7563.77|7563.77|7563.28|7563.28|7567.22|7567.22|7563.28|7563.28|0
1597935900000|2020-08-20 15:05:00|7563.69|7563.69|7565.12|7565.12|7566.32|7566.32|7562.48|7562.48|0
1597936200000|2020-08-20 15:10:00|7562.48|7562.48|7562.88|7562.88|7565.12|7565.12|7561.67|7561.67|0
1597936500000|2020-08-20 15:15:00|7563.28|7563.28|7561.5|7561.5|7564.9|7564.9|7560.16|7560.16|0
1597936800000|2020-08-20 15:20:00|7561.09|7561.09|7567.09|7567.09|7567.98|7567.98|7561.09|7561.09|0
1597937100000|2020-08-20 15:25:00|7564.45|7564.45|7573.39|7573.39|7573.39|7573.39|7564.45|7564.45|0
1597994100000|2020-08-21 07:15:00|7586.22|7586.22|7567.76|7567.76|7594.13|7594.13|7565.12|7565.12|0
1597994400000|2020-08-21 07:20:00|7562.49|7562.49|7559.45|7559.45|7562.49|7562.49|7558.64|7558.64|0
1597994700000|2020-08-21 07:25:00|7554.17|7554.17|7556.18|7556.18|7556.81|7556.81|7548.9|7548.9|0
1597995000000|2020-08-21 07:30:00|7561.46|7561.46|7566.11|7566.11|7576.66|7576.66|7561.46|7561.46|0
1597995300000|2020-08-21 07:35:00|7571.38|7571.38|7574.02|7574.02|7576.66|7576.66|7571.38|7571.38|0
1597995600000|2020-08-21 07:40:00|7571.38|7571.38|7571.38|7571.38|7576.66|7576.66|7568.75|7568.75|0
1597995900000|2020-08-21 07:45:00|7576.66|7576.66|7595.12|7595.12|7595.12|7595.12|7576.66|7576.66|0
1597996200000|2020-08-21 07:50:00|7597.76|7597.76|7589.85|7589.85|7605.67|7605.67|7589.85|7589.85|0
1597996500000|2020-08-21 07:55:00|7592.48|7592.48|7589.85|7589.85|7592.48|7592.48|7589.85|7589.85|0
1597996800000|2020-08-21 08:00:00|7587.21|7587.21|7592.48|7592.48|7597.76|7597.76|7581.93|7581.93|0
1597997100000|2020-08-21 08:05:00|7589.85|7589.85|7591.68|7591.68|7595.12|7595.12|7584.57|7584.57|0
1597997400000|2020-08-21 08:10:00|7589.04|7589.04|7584.39|7584.39|7589.04|7589.04|7576.48|7576.48|0
1597997700000|2020-08-21 08:15:00|7589.66|7589.66|7600.62|7600.62|7600.62|7600.62|7589.66|7589.66|0
1597998000000|2020-08-21 08:20:00|7597.98|7597.98|7592.7|7592.7|7597.98|7597.98|7592.7|7592.7|0
1597998300000|2020-08-21 08:25:00|7590.07|7590.07|7590.07|7590.07|7590.07|7590.07|7590.07|7590.07|0
1597998600000|2020-08-21 08:30:00|7582.15|7582.15|7597.98|7597.98|7597.98|7597.98|7582.15|7582.15|0
1597998900000|2020-08-21 08:35:00|7592.7|7592.7|7592.7|7592.7|7592.7|7592.7|7584.79|7584.79|0
1597999200000|2020-08-21 08:40:00|7595.34|7595.34|7600.62|7600.62|7600.62|7600.62|7592.7|7592.7|0
1597999500000|2020-08-21 08:45:00|7605.89|7605.89|7615.82|7615.82|7618.45|7618.45|7605.89|7605.89|0
1597999800000|2020-08-21 08:50:00|7618.45|7618.45|7599.99|7599.99|7618.45|7618.45|7599.99|7599.99|0
1598000100000|2020-08-21 08:55:00|7594.72|7594.72|7599.99|7599.99|7602.63|7602.63|7594.72|7594.72|0
1598000400000|2020-08-21 09:00:00|7594.72|7594.72|7589.44|7589.44|7594.72|7594.72|7586.81|7586.81|0
1598000700000|2020-08-21 09:05:00|7592.08|7592.08|7594.72|7594.72|7594.72|7594.72|7592.08|7592.08|0
1598001300000|2020-08-21 09:15:00|7607.9|7607.9|7609.29|7609.29|7609.29|7609.29|7594.72|7594.72|0
1598001600000|2020-08-21 09:20:00|7614.56|7614.56|7609.29|7609.29|7614.56|7614.56|7609.29|7609.29|0
1598001900000|2020-08-21 09:25:00|7611.92|7611.92|7611.92|7611.92|7617.2|7617.2|7611.92|7611.92|0
1598002200000|2020-08-21 09:30:00|7614.56|7614.56|7627.75|7627.75|7627.75|7627.75|7614.56|7614.56|0
1598002500000|2020-08-21 09:35:00|7625.11|7625.11|7625.11|7625.11|7625.11|7625.11|7619.84|7619.84|0
1598002800000|2020-08-21 09:40:00|7627.75|7627.75|7625.11|7625.11|7630.38|7630.38|7622.47|7622.47|0
1598003100000|2020-08-21 09:45:00|7627.75|7627.75|7630.34|7630.34|7636.15|7636.15|7627.7|7627.7|0
1598003400000|2020-08-21 09:50:00|7628.73|7628.73|7627.39|7627.39|7639.28|7639.28|7627.39|7627.39|0
1598003700000|2020-08-21 09:55:00|7628.28|7628.28|7623.01|7623.01|7636.2|7636.2|7620.37|7620.37|0
1598004000000|2020-08-21 10:00:00|7625.65|7625.65|7621.4|7621.4|7625.65|7625.65|7618.76|7618.76|0
1598004300000|2020-08-21 10:05:00|7624.04|7624.04|7624.04|7624.04|7624.04|7624.04|7624.04|7624.04|0
1598004600000|2020-08-21 10:10:00|7621.4|7621.4|7616.12|7616.12|7621.4|7621.4|7616.12|7616.12|0
1598004900000|2020-08-21 10:15:00|7613.49|7613.49|7613.49|7613.49|7613.49|7613.49|7610.85|7610.85|0
1598005200000|2020-08-21 10:20:00|7610.85|7610.85|7610.85|7610.85|7610.85|7610.85|7610.85|7610.85|0
1598005500000|2020-08-21 10:25:00|7613.49|7613.49|7621.4|7621.4|7621.4|7621.4|7613.49|7613.49|0
1598005800000|2020-08-21 10:30:00|7622.29|7622.29|7624.93|7624.93|7624.93|7624.93|7620.06|7620.06|0
1598006100000|2020-08-21 10:35:00|7627.57|7627.57|7619.7|7619.7|7627.57|7627.57|7616.61|7616.61|0
1598006400000|2020-08-21 10:40:00|7617.06|7617.06|7613.8|7613.8|7617.06|7617.06|7611.79|7611.79|0
1598006700000|2020-08-21 10:45:00|7613|7613|7621.31|7621.31|7623.54|7623.54|7612.19|7612.19|0
1598007000000|2020-08-21 10:50:00|7620.91|7620.91|7615.63|7615.63|7620.91|7620.91|7615.63|7615.63|0
1598007300000|2020-08-21 10:55:00|7613|7613|7623.73|7623.73|7623.73|7623.73|7613|7613|0
1598007600000|2020-08-21 11:00:00|7629|7629|7619.13|7619.13|7630.61|7630.61|7619.13|7619.13|0
1598007900000|2020-08-21 11:05:00|7621.76|7621.76|7624.4|7624.4|7624.4|7624.4|7621.76|7621.76|0
1598008200000|2020-08-21 11:10:00|7621.76|7621.76|7621.76|7621.76|7621.76|7621.76|7616.49|7616.49|0
1598008500000|2020-08-21 11:15:00|7624.4|7624.4|7627.04|7627.04|7627.04|7627.04|7624.4|7624.4|0
1598008800000|2020-08-21 11:20:00|7624.4|7624.4|7627.04|7627.04|7627.04|7627.04|7624.4|7624.4|0
1598009100000|2020-08-21 11:25:00|7625.7|7625.7|7625.7|7625.7|7625.7|7625.7|7625.7|7625.7|0
1598009400000|2020-08-21 11:30:00|7628.33|7628.33|7620.42|7620.42|7628.33|7628.33|7620.42|7620.42|0
1598009700000|2020-08-21 11:35:00|7617.79|7617.79|7607.24|7607.24|7617.79|7617.79|7607.24|7607.24|0
1598010000000|2020-08-21 11:40:00|7608.85|7608.85|7616.76|7616.76|7616.76|7616.76|7608.85|7608.85|0
1598010300000|2020-08-21 11:45:00|7622.03|7622.03|7606.21|7606.21|7622.03|7622.03|7606.21|7606.21|0
1598010600000|2020-08-21 11:50:00|7603.57|7603.57|7598.3|7598.3|7603.57|7603.57|7598.3|7598.3|0
1598010900000|2020-08-21 11:55:00|7600.94|7600.94|7597.9|7597.9|7600.94|7600.94|7595.26|7595.26|0
1598011200000|2020-08-21 12:00:00|7595.26|7595.26|7578.45|7578.45|7595.26|7595.26|7578.45|7578.45|0
1598011500000|2020-08-21 12:05:00|7583.72|7583.72|7581.08|7581.08|7583.72|7583.72|7581.08|7581.08|0
1598011800000|2020-08-21 12:10:00|7573.17|7573.17|7550.68|7550.68|7573.17|7573.17|7550.68|7550.68|0
1598012100000|2020-08-21 12:15:00|7553.32|7553.32|7550.68|7550.68|7555.96|7555.96|7548.04|7548.04|0
1598012400000|2020-08-21 12:20:00|7548.04|7548.04|7542.32|7542.32|7548.04|7548.04|7537.5|7537.5|0
1598012700000|2020-08-21 12:25:00|7544.96|7544.96|7551.27|7551.27|7553.91|7553.91|7544.96|7544.96|0
1598013000000|2020-08-21 12:30:00|7548.63|7548.63|7548.63|7548.63|7548.63|7548.63|7548.63|7548.63|0
1598013300000|2020-08-21 12:35:00|7549.52|7549.52|7549.52|7549.52|7549.52|7549.52|7546.89|7546.89|0
1598013600000|2020-08-21 12:40:00|7546.89|7546.89|7541.61|7541.61|7546.89|7546.89|7541.61|7541.61|0
1598014200000|2020-08-21 12:50:00|7538.97|7538.97|7533.7|7533.7|7545.06|7545.06|7533.3|7533.3|0
1598014500000|2020-08-21 12:55:00|7536.34|7536.34|7532.45|7532.45|7536.74|7536.74|7532.45|7532.45|0
1598014800000|2020-08-21 13:00:00|7529.81|7529.81|7532.89|7532.89|7533.3|7533.3|7529.01|7529.01|0
1598015100000|2020-08-21 13:05:00|7535.53|7535.53|7532.09|7532.09|7535.53|7535.53|7532.09|7532.09|0
1598015400000|2020-08-21 13:10:00|7542.64|7542.64|7549.61|7549.61|7552.25|7552.25|7542.64|7542.64|0
1598015700000|2020-08-21 13:15:00|7552.25|7552.25|7554.89|7554.89|7554.89|7554.89|7552.25|7552.25|0
1598016000000|2020-08-21 13:20:00|7549.61|7549.61|7552.25|7552.25|7552.25|7552.25|7549.61|7549.61|0
1598016300000|2020-08-21 13:25:00|7554.89|7554.89|7568.48|7568.48|7571.11|7571.11|7554.89|7554.89|0
1598016600000|2020-08-21 13:30:00|7567.27|7567.27|7575.18|7575.18|7575.18|7575.18|7567.27|7567.27|0
1598016900000|2020-08-21 13:35:00|7583.09|7583.09|7575.18|7575.18|7583.09|7583.09|7575.18|7575.18|0
1598017200000|2020-08-21 13:40:00|7577.82|7577.82|7572.54|7572.54|7577.82|7577.82|7564.63|7564.63|0
1598017500000|2020-08-21 13:45:00|7575.18|7575.18|7573.75|7573.75|7579.03|7579.03|7573.75|7573.75|0
1598017800000|2020-08-21 13:50:00|7571.11|7571.11|7564.81|7564.81|7576.57|7576.57|7564.81|7564.81|0
1598018100000|2020-08-21 13:55:00|7567.45|7567.45|7567.9|7567.9|7568.34|7568.34|7565.26|7565.26|0
1598018400000|2020-08-21 14:00:00|7573.17|7573.17|7576.39|7576.39|7581.67|7581.67|7573.17|7573.17|0
1598018700000|2020-08-21 14:05:00|7579.03|7579.03|7580.64|7580.64|7580.64|7580.64|7573.76|7573.76|0
1598019000000|2020-08-21 14:10:00|7578|7578|7575.37|7575.37|7578|7578|7572.73|7572.73|0
1598019300000|2020-08-21 14:15:00|7572.73|7572.73|7560.44|7560.44|7572.73|7572.73|7560.44|7560.44|0
1598019600000|2020-08-21 14:20:00|7557.8|7557.8|7558.82|7558.82|7558.82|7558.82|7556.19|7556.19|0
1598019900000|2020-08-21 14:25:00|7561.46|7561.46|7567.94|7567.94|7567.94|7567.94|7561.46|7561.46|0
1598020200000|2020-08-21 14:30:00|7570.58|7570.58|7570.58|7570.58|7570.58|7570.58|7567.94|7567.94|0
1598020500000|2020-08-21 14:35:00|7567.94|7567.94|7577.51|7577.51|7579.12|7579.12|7567.94|7567.94|0
1598020800000|2020-08-21 14:40:00|7574.87|7574.87|7569.6|7569.6|7574.87|7574.87|7569.6|7569.6|0
1598021100000|2020-08-21 14:45:00|7572.24|7572.24|7580.15|7580.15|7582.79|7582.79|7572.24|7572.24|0
1598021400000|2020-08-21 14:50:00|7579.7|7579.7|7574.83|7574.83|7585.38|7585.38|7574.83|7574.83|0
1598021700000|2020-08-21 14:55:00|7572.19|7572.19|7567.32|7567.32|7572.19|7572.19|7566.52|7566.52|0
1598022000000|2020-08-21 15:00:00|7566.92|7566.92|7570.41|7570.41|7570.41|7570.41|7562.49|7562.49|0
1598022300000|2020-08-21 15:05:00|7573.04|7573.04|7567.18|7567.18|7573.04|7573.04|7567.18|7567.18|0
1598022600000|2020-08-21 15:10:00|7567.99|7567.99|7563.74|7563.74|7570.63|7570.63|7563.74|7563.74|0
1598022900000|2020-08-21 15:15:00|7564.19|7564.19|7576.03|7576.03|7576.03|7576.03|7563.74|7563.74|0
1598023200000|2020-08-21 15:20:00|7575.63|7575.63|7584.61|7584.61|7588.86|7588.86|7575.63|7575.63|0
1598023500000|2020-08-21 15:25:00|7587.25|7587.25|7578.45|7578.45|7591.1|7591.1|7575.81|7575.81|0
1598253300000|2020-08-24 07:15:00|7663.87|7663.87|7648.05|7648.05|7663.87|7663.87|7648.05|7648.05|0
1598253600000|2020-08-24 07:20:00|7653.32|7653.32|7655.96|7655.96|7661.24|7661.24|7650.69|7650.69|0
1598253900000|2020-08-24 07:25:00|7658.6|7658.6|7655.96|7655.96|7658.6|7658.6|7653.32|7653.32|0
1598254200000|2020-08-24 07:30:00|7661.24|7661.24|7662.08|7662.08|7667.94|7667.94|7653.81|7653.81|0
1598254500000|2020-08-24 07:35:00|7664.72|7664.72|7659.44|7659.44|7669.99|7669.99|7659.44|7659.44|0
1598254800000|2020-08-24 07:40:00|7656.81|7656.81|7656.81|7656.81|7659.44|7659.44|7648.89|7648.89|0
1598255100000|2020-08-24 07:45:00|7654.39|7654.39|7653.58|7653.58|7658.35|7658.35|7653.18|7653.18|0
1598255400000|2020-08-24 07:50:00|7645.67|7645.67|7656.22|7656.22|7656.22|7656.22|7645.67|7645.67|0
1598255700000|2020-08-24 07:55:00|7653.58|7653.58|7661.5|7661.5|7664.13|7664.13|7653.58|7653.58|0
1598256000000|2020-08-24 08:00:00|7664.13|7664.13|7658.86|7658.86|7666.77|7666.77|7658.86|7658.86|0
1598256300000|2020-08-24 08:05:00|7656.22|7656.22|7656.22|7656.22|7658.86|7658.86|7656.22|7656.22|0
1598256600000|2020-08-24 08:10:00|7661.5|7661.5|7679.96|7679.96|7679.96|7679.96|7661.5|7661.5|0
1598256900000|2020-08-24 08:15:00|7678.64|7678.64|7672.05|7672.05|7678.64|7678.64|7672.05|7672.05|0
1598257200000|2020-08-24 08:20:00|7668.09|7668.09|7674.68|7674.68|7674.68|7674.68|7668.09|7668.09|0
1598257500000|2020-08-24 08:25:00|7672.05|7672.05|7672.05|7672.05|7672.05|7672.05|7669.41|7669.41|0
1598257800000|2020-08-24 08:30:00|7674.68|7674.68|7678.31|7678.31|7678.31|7678.31|7674.68|7674.68|0
1598258400000|2020-08-24 08:40:00|7674.28|7674.28|7687.47|7687.47|7687.47|7687.47|7674.28|7674.28|0
1598258700000|2020-08-24 08:45:00|7684.83|7684.83|7670.25|7670.25|7684.83|7684.83|7667.62|7667.62|0
1598259000000|2020-08-24 08:50:00|7667.62|7667.62|7672.89|7672.89|7675.53|7675.53|7667.62|7667.62|0
1598259300000|2020-08-24 08:55:00|7675.53|7675.53|7670.25|7670.25|7675.53|7675.53|7668.93|7668.93|0
1598259600000|2020-08-24 09:00:00|7667.62|7667.62|7682.59|7682.59|7685.23|7685.23|7667.62|7667.62|0
1598259900000|2020-08-24 09:05:00|7679.96|7679.96|7672.05|7672.05|7687.87|7687.87|7669.41|7669.41|0
1598260500000|2020-08-24 09:15:00|7674.68|7674.68|7669.41|7669.41|7677.32|7677.32|7669.41|7669.41|0
1598260800000|2020-08-24 09:20:00|7674.68|7674.68|7674.68|7674.68|7674.68|7674.68|7674.68|7674.68|0
1598261100000|2020-08-24 09:25:00|7672.27|7672.27|7672.27|7672.27|7672.27|7672.27|7672.27|7672.27|0
1598261400000|2020-08-24 09:30:00|7674.9|7674.9|7674.9|7674.9|7674.9|7674.9|7674.9|7674.9|0
1598261700000|2020-08-24 09:35:00|7672.27|7672.27|7674.9|7674.9|7674.9|7674.9|7672.27|7672.27|0
1598262000000|2020-08-24 09:40:00|7672.27|7672.27|7659.08|7659.08|7672.27|7672.27|7659.08|7659.08|0
1598262300000|2020-08-24 09:45:00|7661.5|7661.5|7645.67|7645.67|7661.5|7661.5|7645.67|7645.67|0
1598262600000|2020-08-24 09:50:00|7648.31|7648.31|7643.03|7643.03|7648.31|7648.31|7635.12|7635.12|0
1598262900000|2020-08-24 09:55:00|7641.02|7641.02|7641.42|7641.42|7641.42|7641.42|7640.62|7640.62|0
1598263200000|2020-08-24 10:00:00|7639.81|7639.81|7631.9|7631.9|7639.81|7639.81|7631.9|7631.9|0
1598263500000|2020-08-24 10:05:00|7633.22|7633.22|7634.32|7634.32|7635.64|7635.64|7633.22|7633.22|0
1598263800000|2020-08-24 10:10:00|7636.1|7636.1|7635.08|7635.08|7636.1|7636.1|7632.66|7632.66|0
1598264100000|2020-08-24 10:15:00|7632.44|7632.44|7635.08|7635.08|7635.08|7635.08|7632.44|7632.44|0
1598264400000|2020-08-24 10:20:00|7632.44|7632.44|7632.44|7632.44|7632.44|7632.44|7632.44|7632.44|0
1598264700000|2020-08-24 10:25:00|7631.23|7631.23|7630.83|7630.83|7631.23|7631.23|7630.83|7630.83|0
1598265300000|2020-08-24 10:35:00|7628.19|7628.19|7634.68|7634.68|7636.11|7636.11|7628.19|7628.19|0
1598265600000|2020-08-24 10:40:00|7637.31|7637.31|7634.68|7634.68|7637.31|7637.31|7634.68|7634.68|0
1598265900000|2020-08-24 10:45:00|7634.27|7634.27|7631.64|7631.64|7634.27|7634.27|7631.64|7631.64|0
1598266200000|2020-08-24 10:50:00|7630.83|7630.83|7630.83|7630.83|7630.83|7630.83|7630.83|7630.83|0
1598266500000|2020-08-24 10:55:00|7628.19|7628.19|7633.47|7633.47|7633.47|7633.47|7625.56|7625.56|0
1598266800000|2020-08-24 11:00:00|7635.08|7635.08|7632.44|7632.44|7637.72|7637.72|7629.8|7629.8|0
1598267100000|2020-08-24 11:05:00|7629.8|7629.8|7635.08|7635.08|7635.08|7635.08|7629.8|7629.8|0
1598267400000|2020-08-24 11:10:00|7637.72|7637.72|7642.99|7642.99|7642.99|7642.99|7637.72|7637.72|0
1598268000000|2020-08-24 11:20:00|7645.63|7645.63|7648.27|7648.27|7648.27|7648.27|7645.63|7645.63|0
1598268300000|2020-08-24 11:25:00|7650.9|7650.9|7648.27|7648.27|7650.9|7650.9|7648.27|7648.27|0
1598268600000|2020-08-24 11:30:00|7650.9|7650.9|7653.54|7653.54|7653.54|7653.54|7650.1|7650.1|0
1598269200000|2020-08-24 11:40:00|7656.18|7656.18|7652.73|7652.73|7656.18|7656.18|7652.73|7652.73|0
1598269500000|2020-08-24 11:45:00|7652.33|7652.33|7651.12|7651.12|7652.33|7652.33|7648.71|7648.71|0
1598269800000|2020-08-24 11:50:00|7653.76|7653.76|7654.57|7654.57|7657.2|7657.2|7653.76|7653.76|0
1598270100000|2020-08-24 11:55:00|7657.2|7657.2|7655.37|7655.37|7659.84|7659.84|7655.37|7655.37|0
1598270400000|2020-08-24 12:00:00|7655.77|7655.77|7654.65|7654.65|7655.77|7655.77|7653.76|7653.76|0
1598270700000|2020-08-24 12:05:00|7652.02|7652.02|7652.02|7652.02|7652.02|7652.02|7652.02|7652.02|0
1598271000000|2020-08-24 12:10:00|7649.38|7649.38|7649.38|7649.38|7649.38|7649.38|7649.38|7649.38|0
1598271300000|2020-08-24 12:15:00|7644.11|7644.11|7636.19|7636.19|7644.11|7644.11|7633.56|7633.56|0
1598271600000|2020-08-24 12:20:00|7633.56|7633.56|7634.76|7634.76|7636.19|7636.19|7630.11|7630.11|0
1598271900000|2020-08-24 12:25:00|7636.08|7636.08|7642.68|7642.68|7642.68|7642.68|7636.08|7636.08|0
1598272200000|2020-08-24 12:30:00|7647.95|7647.95|7645.31|7645.31|7650.59|7650.59|7645.31|7645.31|0
1598272500000|2020-08-24 12:35:00|7642.68|7642.68|7642.68|7642.68|7645.31|7645.31|7642.68|7642.68|0
1598272800000|2020-08-24 12:40:00|7641.36|7641.36|7642.68|7642.68|7642.68|7642.68|7640.04|7640.04|0
1598273100000|2020-08-24 12:45:00|7645.31|7645.31|7639.15|7639.15|7647.95|7647.95|7639.15|7639.15|0
1598273400000|2020-08-24 12:50:00|7636.51|7636.51|7634.49|7634.49|7636.51|7636.51|7631.86|7631.86|0
1598273700000|2020-08-24 12:55:00|7631.86|7631.86|7633.47|7633.47|7633.47|7633.47|7631.86|7631.86|0
1598274000000|2020-08-24 13:00:00|7633.91|7633.91|7636.55|7636.55|7636.55|7636.55|7633.11|7633.11|0
1598274300000|2020-08-24 13:05:00|7639.19|7639.19|7636.55|7636.55|7639.59|7639.59|7636.55|7636.55|0
1598274600000|2020-08-24 13:10:00|7639.19|7639.19|7631.28|7631.28|7639.19|7639.19|7631.28|7631.28|0
1598274900000|2020-08-24 13:15:00|7628.64|7628.64|7630.38|7630.38|7631.28|7631.28|7626.94|7626.94|0
1598275200000|2020-08-24 13:20:00|7629.98|7629.98|7628.15|7628.15|7630.79|7630.79|7625.51|7625.51|0
1598275500000|2020-08-24 13:25:00|7626.94|7626.94|7626.54|7626.54|7627.75|7627.75|7621.26|7621.26|0
1598275800000|2020-08-24 13:30:00|7623.9|7623.9|7623.5|7623.5|7623.9|7623.9|7615.99|7615.99|0
1598276100000|2020-08-24 13:35:00|7628.77|7628.77|7631.41|7631.41|7631.41|7631.41|7626.14|7626.14|0
1598276400000|2020-08-24 13:40:00|7628.77|7628.77|7628.77|7628.77|7629.58|7629.58|7628.77|7628.77|0
1598276700000|2020-08-24 13:45:00|7629.58|7629.58|7620.86|7620.86|7629.58|7629.58|7620.86|7620.86|0
1598277000000|2020-08-24 13:50:00|7623.5|7623.5|7618.54|7618.54|7628.77|7628.77|7617.33|7617.33|0
1598277300000|2020-08-24 13:55:00|7617.33|7617.33|7633.96|7633.96|7633.96|7633.96|7617.33|7617.33|0
1598277600000|2020-08-24 14:00:00|7628.69|7628.69|7628.69|7628.69|7631.32|7631.32|7626.05|7626.05|0
1598277900000|2020-08-24 14:05:00|7631.32|7631.32|7629.94|7629.94|7631.32|7631.32|7628.69|7628.69|0
1598278200000|2020-08-24 14:10:00|7631.15|7631.15|7631.15|7631.15|7631.15|7631.15|7625.07|7625.07|0
1598278500000|2020-08-24 14:15:00|7628.51|7628.51|7624.04|7624.04|7628.51|7628.51|7624.04|7624.04|0
1598278800000|2020-08-24 14:20:00|7624.44|7624.44|7630.93|7630.93|7633.56|7633.56|7624.44|7624.44|0
1598279100000|2020-08-24 14:25:00|7633.56|7633.56|7632.76|7632.76|7633.56|7633.56|7630.12|7630.12|0
1598279400000|2020-08-24 14:30:00|7633.16|7633.16|7634.54|7634.54|7637.99|7637.99|7630.08|7630.08|0
1598279700000|2020-08-24 14:35:00|7637.18|7637.18|7635.86|7635.86|7637.18|7637.18|7634.54|7634.54|0
1598280000000|2020-08-24 14:40:00|7634.54|7634.54|7631.91|7631.91|7634.54|7634.54|7629.27|7629.27|0
1598280300000|2020-08-24 14:45:00|7634.54|7634.54|7634.54|7634.54|7637.18|7637.18|7631.91|7631.91|0
1598280600000|2020-08-24 14:50:00|7631.91|7631.91|7630.88|7630.88|7633.92|7633.92|7629.27|7629.27|0
1598280900000|2020-08-24 14:55:00|7630.08|7630.08|7630.08|7630.08|7630.08|7630.08|7627.44|7627.44|0
1598281200000|2020-08-24 15:00:00|7631.28|7631.28|7622.97|7622.97|7631.28|7631.28|7617.69|7617.69|0
1598281500000|2020-08-24 15:05:00|7620.33|7620.33|7614.16|7614.16|7628.24|7628.24|7614.16|7614.16|0
1598281800000|2020-08-24 15:10:00|7613.36|7613.36|7611.53|7611.53|7614.16|7614.16|7605.45|7605.45|0
1598282100000|2020-08-24 15:15:00|7608.89|7608.89|7606.25|7606.25|7611.53|7611.53|7600.98|7600.98|0
1598282400000|2020-08-24 15:20:00|7608.89|7608.89|7606.25|7606.25|7614.16|7614.16|7606.25|7606.25|0
1598282700000|2020-08-24 15:25:00|7603.61|7603.61|7605.72|7605.72|7607.15|7607.15|7596.64|7596.64|0
1598339700000|2020-08-25 07:15:00|7674.69|7674.69|7679.12|7679.12|7681.76|7681.76|7673.85|7673.85|0
1598340000000|2020-08-25 07:20:00|7681.76|7681.76|7679.12|7679.12|7684.4|7684.4|7679.12|7679.12|0
1598340300000|2020-08-25 07:25:00|7681.76|7681.76|7689.67|7689.67|7702.86|7702.86|7679.12|7679.12|0
1598340600000|2020-08-25 07:30:00|7687.03|7687.03|7691.1|7691.1|7698.03|7698.03|7685.24|7685.24|0
1598340900000|2020-08-25 07:35:00|7688.47|7688.47|7664.99|7664.99|7688.47|7688.47|7664.99|7664.99|0
1598341200000|2020-08-25 07:40:00|7662.35|7662.35|7656.5|7656.5|7662.35|7662.35|7656.5|7656.5|0
1598341500000|2020-08-25 07:45:00|7653.86|7653.86|7661.95|7661.95|7661.95|7661.95|7651.44|7651.44|0
1598341800000|2020-08-25 07:50:00|7659.32|7659.32|7662.98|7662.98|7665.62|7665.62|7654.67|7654.67|0
1598342100000|2020-08-25 07:55:00|7665.62|7665.62|7648.9|7648.9|7665.62|7665.62|7648.9|7648.9|0
1598342400000|2020-08-25 08:00:00|7646.26|7646.26|7654.18|7654.18|7656.81|7656.81|7646.26|7646.26|0
1598342700000|2020-08-25 08:05:00|7656.81|7656.81|7659.45|7659.45|7659.45|7659.45|7656.81|7656.81|0
1598343000000|2020-08-25 08:10:00|7654.18|7654.18|7671.79|7671.79|7671.79|7671.79|7648.05|7648.05|0
1598343300000|2020-08-25 08:15:00|7672.19|7672.19|7666.92|7666.92|7672.19|7672.19|7666.92|7666.92|0
1598343600000|2020-08-25 08:20:00|7661.64|7661.64|7643.18|7643.18|7661.64|7661.64|7643.18|7643.18|0
1598343900000|2020-08-25 08:25:00|7640.54|7640.54|7637.9|7637.9|7643.18|7643.18|7637.9|7637.9|0
1598344200000|2020-08-25 08:30:00|7640.54|7640.54|7644.57|7644.57|7647.21|7647.21|7640.54|7640.54|0
1598344500000|2020-08-25 08:35:00|7639.29|7639.29|7644.57|7644.57|7644.57|7644.57|7639.29|7639.29|0
1598344800000|2020-08-25 08:40:00|7647.21|7647.21|7636.03|7636.03|7647.61|7647.61|7632.81|7632.81|0
1598345100000|2020-08-25 08:45:00|7636.84|7636.84|7642.11|7642.11|7644.75|7644.75|7636.84|7636.84|0
1598345400000|2020-08-25 08:50:00|7640.5|7640.5|7643.14|7643.14|7643.14|7643.14|7637.87|7637.87|0
1598345700000|2020-08-25 08:55:00|7641.53|7641.53|7638.89|7638.89|7641.53|7641.53|7638.89|7638.89|0
1598346000000|2020-08-25 09:00:00|7636.25|7636.25|7631.38|7631.38|7636.25|7636.25|7631.38|7631.38|0
1598346300000|2020-08-25 09:05:00|7631.79|7631.79|7630.98|7630.98|7632.59|7632.59|7630.98|7630.98|0
1598346600000|2020-08-25 09:10:00|7628.34|7628.34|7628.34|7628.34|7628.34|7628.34|7628.34|7628.34|0
1598346900000|2020-08-25 09:15:00|7625.71|7625.71|7627.9|7627.9|7635.81|7635.81|7625.71|7625.71|0
1598347200000|2020-08-25 09:20:00|7630.54|7630.54|7633.98|7633.98|7636.62|7636.62|7630.54|7630.54|0
1598347500000|2020-08-25 09:25:00|7636.62|7636.62|7639.25|7639.25|7639.25|7639.25|7636.62|7636.62|0
1598347800000|2020-08-25 09:30:00|7639.66|7639.66|7642.29|7642.29|7642.29|7642.29|7639.66|7639.66|0
1598348100000|2020-08-25 09:35:00|7641.49|7641.49|7642.29|7642.29|7643.9|7643.9|7641.49|7641.49|0
1598348400000|2020-08-25 09:40:00|7639.66|7639.66|7641.49|7641.49|7641.49|7641.49|7638.85|7638.85|0
1598349000000|2020-08-25 09:50:00|7642.81|7642.81|7644.12|7644.12|7644.12|7644.12|7641.49|7641.49|0
1598349300000|2020-08-25 09:55:00|7641.49|7641.49|7636.21|7636.21|7641.89|7641.89|7636.21|7636.21|0
1598349600000|2020-08-25 10:00:00|7635.41|7635.41|7632.37|7632.37|7635.41|7635.41|7632.37|7632.37|0
1598349900000|2020-08-25 10:05:00|7629.73|7629.73|7638.45|7638.45|7638.45|7638.45|7629.73|7629.73|0
1598350200000|2020-08-25 10:10:00|7641.08|7641.08|7641.89|7641.89|7641.89|7641.89|7641.08|7641.08|0
1598350500000|2020-08-25 10:15:00|7643.21|7643.21|7639.25|7639.25|7647.16|7647.16|7639.25|7639.25|0
1598350800000|2020-08-25 10:20:00|7636.62|7636.62|7636.62|7636.62|7639.25|7639.25|7636.62|7636.62|0
1598351400000|2020-08-25 10:30:00|7636.21|7636.21|7641.49|7641.49|7641.49|7641.49|7636.21|7636.21|0
1598351700000|2020-08-25 10:35:00|7638.85|7638.85|7641.89|7641.89|7641.89|7641.89|7638.45|7638.45|0
1598352000000|2020-08-25 10:40:00|7644.53|7644.53|7644.53|7644.53|7644.53|7644.53|7644.53|7644.53|0
1598352300000|2020-08-25 10:45:00|7644.93|7644.93|7642.29|7642.29|7646.25|7646.25|7642.29|7642.29|0
1598352600000|2020-08-25 10:50:00|7639.66|7639.66|7643.5|7643.5|7643.5|7643.5|7637.82|7637.82|0
1598352900000|2020-08-25 10:55:00|7646.18|7646.18|7644.79|7644.79|7650.92|7650.92|7644.79|7644.79|0
1598353200000|2020-08-25 11:00:00|7641.67|7641.67|7641.67|7641.67|7644.31|7644.31|7640.06|7640.06|0
1598353500000|2020-08-25 11:05:00|7646.94|7646.94|7652.22|7652.22|7652.22|7652.22|7644.31|7644.31|0
1598353800000|2020-08-25 11:10:00|7646.94|7646.94|7647.83|7647.83|7650.47|7650.47|7643.9|7643.9|0
1598354100000|2020-08-25 11:15:00|7645.2|7645.2|7645.2|7645.2|7645.2|7645.2|7642.56|7642.56|0
1598354400000|2020-08-25 11:20:00|7642.56|7642.56|7642.96|7642.96|7642.96|7642.96|7642.56|7642.56|0
1598354700000|2020-08-25 11:25:00|7645.6|7645.6|7648.24|7648.24|7648.24|7648.24|7645.6|7645.6|0
1598355000000|2020-08-25 11:30:00|7650.88|7650.88|7650.88|7650.88|7650.88|7650.88|7650.88|7650.88|0
1598355600000|2020-08-25 11:40:00|7651.77|7651.77|7648.68|7648.68|7651.77|7651.77|7648.68|7648.68|0
1598355900000|2020-08-25 11:45:00|7651.32|7651.32|7647.79|7647.79|7651.32|7651.32|7646.05|7646.05|0
1598356200000|2020-08-25 11:50:00|7650.43|7650.43|7645.6|7645.6|7650.88|7650.88|7645.6|7645.6|0
1598356500000|2020-08-25 11:55:00|7648.24|7648.24|7650.88|7650.88|7650.88|7650.88|7648.24|7648.24|0
1598356800000|2020-08-25 12:00:00|7648.24|7648.24|7645.6|7645.6|7648.24|7648.24|7645.6|7645.6|0
1598357100000|2020-08-25 12:05:00|7648.24|7648.24|7652.21|7652.21|7652.21|7652.21|7648.24|7648.24|0
1598357700000|2020-08-25 12:15:00|7649.58|7649.58|7649.58|7649.58|7649.58|7649.58|7649.58|7649.58|0
1598358000000|2020-08-25 12:20:00|7647.97|7647.97|7646.76|7646.76|7647.97|7647.97|7646.76|7646.76|0
1598358300000|2020-08-25 12:25:00|7649.4|7649.4|7649.4|7649.4|7649.4|7649.4|7649.4|7649.4|0
1598358600000|2020-08-25 12:30:00|7646.76|7646.76|7646.76|7646.76|7646.76|7646.76|7646.76|7646.76|0
1598358900000|2020-08-25 12:35:00|7645.15|7645.15|7648.59|7648.59|7649.91|7649.91|7644.34|7644.34|0
1598359200000|2020-08-25 12:40:00|7645.95|7645.95|7643.32|7643.32|7645.95|7645.95|7643.32|7643.32|0
1598359500000|2020-08-25 12:45:00|7644.63|7644.63|7643.32|7643.32|7644.63|7644.63|7643.32|7643.32|0
1598359800000|2020-08-25 12:50:00|7640.68|7640.68|7632.77|7632.77|7640.68|7640.68|7630.13|7630.13|0
1598360100000|2020-08-25 12:55:00|7631.16|7631.16|7636.43|7636.43|7636.43|7636.43|7631.16|7631.16|0
1598360400000|2020-08-25 13:00:00|7633.79|7633.79|7620.2|7620.2|7633.79|7633.79|7620.2|7620.2|0
1598360700000|2020-08-25 13:05:00|7622.84|7622.84|7616.36|7616.36|7624.05|7624.05|7616.36|7616.36|0
1598361000000|2020-08-25 13:10:00|7613.72|7613.72|7610.68|7610.68|7613.72|7613.72|7608.04|7608.04|0
1598361300000|2020-08-25 13:15:00|7611.89|7611.89|7604.2|7604.2|7612.29|7612.29|7604.2|7604.2|0
1598361600000|2020-08-25 13:20:00|7605|7605|7604.2|7604.2|7606.84|7606.84|7604.2|7604.2|0
1598361900000|2020-08-25 13:25:00|7609.47|7609.47|7606.84|7606.84|7609.47|7609.47|7606.84|7606.84|0
1598362200000|2020-08-25 13:30:00|7604.2|7604.2|7591.82|7591.82|7604.2|7604.2|7591.82|7591.82|0
1598362500000|2020-08-25 13:35:00|7594.45|7594.45|7580.46|7580.46|7594.45|7594.45|7580.46|7580.46|0
1598362800000|2020-08-25 13:40:00|7577.82|7577.82|7572.37|7572.37|7577.82|7577.82|7572.37|7572.37|0
1598363100000|2020-08-25 13:45:00|7569.73|7569.73|7564.46|7564.46|7572.37|7572.37|7564.46|7564.46|0
1598363400000|2020-08-25 13:50:00|7567.09|7567.09|7573.17|7573.17|7573.17|7573.17|7561.82|7561.82|0
1598363700000|2020-08-25 13:55:00|7570.54|7570.54|7570.13|7570.13|7570.54|7570.54|7565.26|7565.26|0
1598364000000|2020-08-25 14:00:00|7567.5|7567.5|7555.74|7555.74|7567.5|7567.5|7555.74|7555.74|0
1598364300000|2020-08-25 14:05:00|7553.1|7553.1|7547.42|7547.42|7553.1|7553.1|7542.15|7542.15|0
1598364600000|2020-08-25 14:10:00|7545.81|7545.81|7527.35|7527.35|7545.81|7545.81|7527.35|7527.35|0
1598364900000|2020-08-25 14:15:00|7532.63|7532.63|7537.9|7537.9|7537.9|7537.9|7532.63|7532.63|0
1598365200000|2020-08-25 14:20:00|7532.63|7532.63|7535.26|7535.26|7535.26|7535.26|7523.51|7523.51|0
1598365500000|2020-08-25 14:25:00|7540.54|7540.54|7535.67|7535.67|7540.54|7540.54|7531.42|7531.42|0
1598365800000|2020-08-25 14:30:00|7533.03|7533.03|7520.87|7520.87|7534.24|7534.24|7520.87|7520.87|0
1598366100000|2020-08-25 14:35:00|7523.51|7523.51|7531.42|7531.42|7531.42|7531.42|7523.51|7523.51|0
1598366400000|2020-08-25 14:40:00|7526.14|7526.14|7512.96|7512.96|7526.14|7526.14|7512.96|7512.96|0
1598366700000|2020-08-25 14:45:00|7515.59|7515.59|7515.37|7515.37|7523.29|7523.29|7512.74|7512.74|0
1598367000000|2020-08-25 14:50:00|7512.74|7512.74|7501.6|7501.6|7512.74|7512.74|7501.6|7501.6|0
1598367300000|2020-08-25 14:55:00|7498.97|7498.97|7507.68|7507.68|7507.68|7507.68|7496.33|7496.33|0
1598367600000|2020-08-25 15:00:00|7505.05|7505.05|7504.64|7504.64|7505.05|7505.05|7504.24|7504.24|0
1598367900000|2020-08-25 15:05:00|7504.24|7504.24|7513.58|7513.58|7513.98|7513.98|7503.84|7503.84|0
1598368200000|2020-08-25 15:10:00|7515.19|7515.19|7515.73|7515.73|7519.26|7519.26|7508.71|7508.71|0
1598368500000|2020-08-25 15:15:00|7514.52|7514.52|7507.41|7507.41|7518.77|7518.77|7507.41|7507.41|0
1598368800000|2020-08-25 15:20:00|7504.78|7504.78|7504.37|7504.37|7507.41|7507.41|7501.74|7501.74|0
1598369100000|2020-08-25 15:25:00|7501.74|7501.74|7502.14|7502.14|7504.78|7504.78|7497.89|7497.89|0
1598426100000|2020-08-26 07:15:00|7506.66|7506.66|7514.39|7514.39|7514.39|7514.39|7498.2|7498.2|0
1598426400000|2020-08-26 07:20:00|7511.75|7511.75|7499.77|7499.77|7515.37|7515.37|7499.77|7499.77|0
1598426700000|2020-08-26 07:25:00|7505.05|7505.05|7508.27|7508.27|7510.9|7510.9|7505.05|7505.05|0
1598427000000|2020-08-26 07:30:00|7505.63|7505.63|7505.63|7505.63|7505.63|7505.63|7502.99|7502.99|0
1598427300000|2020-08-26 07:35:00|7510.9|7510.9|7515.78|7515.78|7521.45|7521.45|7510.9|7510.9|0
1598427600000|2020-08-26 07:40:00|7507.86|7507.86|7502.59|7502.59|7507.86|7507.86|7497.32|7497.32|0
1598427900000|2020-08-26 07:45:00|7505.23|7505.23|7505.63|7505.63|7508.27|7508.27|7505.23|7505.23|0
1598428200000|2020-08-26 07:50:00|7508.27|7508.27|7508.27|7508.27|7513.54|7513.54|7508.27|7508.27|0
1598428500000|2020-08-26 07:55:00|7505.63|7505.63|7500.36|7500.36|7505.63|7505.63|7500.36|7500.36|0
1598428800000|2020-08-26 08:00:00|7497.72|7497.72|7493.47|7493.47|7500.36|7500.36|7493.47|7493.47|0
1598429100000|2020-08-26 08:05:00|7495.08|7495.08|7487.57|7487.57|7495.08|7495.08|7487.57|7487.57|0
1598429400000|2020-08-26 08:10:00|7484.93|7484.93|7492.22|7492.22|7492.22|7492.22|7484.93|7484.93|0
1598429700000|2020-08-26 08:15:00|7500.13|7500.13|7500.32|7500.32|7500.32|7500.32|7494.86|7494.86|0
1598430000000|2020-08-26 08:20:00|7502.95|7502.95|7494.6|7494.6|7502.95|7502.95|7494.6|7494.6|0
1598430300000|2020-08-26 08:25:00|7491.96|7491.96|7494.6|7494.6|7494.6|7494.6|7491.96|7491.96|0
1598430600000|2020-08-26 08:30:00|7494.19|7494.19|7477.97|7477.97|7496.83|7496.83|7477.97|7477.97|0
1598430900000|2020-08-26 08:35:00|7480.6|7480.6|7507.38|7507.38|7507.38|7507.38|7480.6|7480.6|0
1598431200000|2020-08-26 08:40:00|7506.98|7506.98|7512.25|7512.25|7514.89|7514.89|7504.34|7504.34|0
1598431500000|2020-08-26 08:45:00|7511.45|7511.45|7500.68|7500.68|7511.45|7511.45|7500.68|7500.68|0
1598431800000|2020-08-26 08:50:00|7499.47|7499.47|7496.83|7496.83|7502.1|7502.1|7496.83|7496.83|0
1598432100000|2020-08-26 08:55:00|7496.02|7496.02|7490.75|7490.75|7498.66|7498.66|7490.75|7490.75|0
1598432400000|2020-08-26 09:00:00|7493.39|7493.39|7492.58|7492.58|7493.39|7493.39|7492.58|7492.58|0
1598432700000|2020-08-26 09:05:00|7495.22|7495.22|7500.49|7500.49|7505.77|7505.77|7495.22|7495.22|0
1598433000000|2020-08-26 09:10:00|7497.86|7497.86|7500.49|7500.49|7500.49|7500.49|7497.86|7497.86|0
1598433300000|2020-08-26 09:15:00|7500.9|7500.9|7511.04|7511.04|7511.04|7511.04|7500.49|7500.49|0
1598433600000|2020-08-26 09:20:00|7510.64|7510.64|7515.91|7515.91|7515.91|7515.91|7510.64|7510.64|0
1598433900000|2020-08-26 09:25:00|7513.28|7513.28|7509.83|7509.83|7513.28|7513.28|7507.2|7507.2|0
1598434200000|2020-08-26 09:30:00|7507.2|7507.2|7504.56|7504.56|7507.2|7507.2|7501.92|7501.92|0
1598434500000|2020-08-26 09:35:00|7507.2|7507.2|7504.38|7504.38|7507.2|7507.2|7504.38|7504.38|0
1598434800000|2020-08-26 09:40:00|7501.74|7501.74|7499.51|7499.51|7501.74|7501.74|7498.3|7498.3|0
1598435100000|2020-08-26 09:45:00|7496.87|7496.87|7495.66|7495.66|7496.87|7496.87|7495.66|7495.66|0
1598435400000|2020-08-26 09:50:00|7493.02|7493.02|7490.39|7490.39|7493.02|7493.02|7490.39|7490.39|0
1598435700000|2020-08-26 09:55:00|7493.02|7493.02|7502.77|7502.77|7503.17|7503.17|7493.02|7493.02|0
1598436000000|2020-08-26 10:00:00|7503.21|7503.21|7504.6|7504.6|7504.6|7504.6|7499.32|7499.32|0
1598436300000|2020-08-26 10:05:00|7501.96|7501.96|7499.32|7499.32|7501.96|7501.96|7499.32|7499.32|0
1598436600000|2020-08-26 10:10:00|7491.41|7491.41|7490.61|7490.61|7491.41|7491.41|7488.19|7488.19|0
1598436900000|2020-08-26 10:15:00|7491.01|7491.01|7489.18|7489.18|7491.82|7491.82|7487.97|7487.97|0
1598437200000|2020-08-26 10:20:00|7486.54|7486.54|7471.74|7471.74|7486.54|7486.54|7471.74|7471.74|0
1598437500000|2020-08-26 10:25:00|7477.02|7477.02|7481.8|7481.8|7481.8|7481.8|7477.02|7477.02|0
1598437800000|2020-08-26 10:30:00|7480.59|7480.59|7482.7|7482.7|7482.7|7482.7|7479.25|7479.25|0
1598438100000|2020-08-26 10:35:00|7485.33|7485.33|7488.86|7488.86|7488.86|7488.86|7485.33|7485.33|0
1598438400000|2020-08-26 10:40:00|7488.46|7488.46|7487.03|7487.03|7488.46|7488.46|7482.78|7482.78|0
1598438700000|2020-08-26 10:45:00|7488.82|7488.82|7486.67|7486.67|7489.31|7489.31|7486.67|7486.67|0
1598439000000|2020-08-26 10:50:00|7484.04|7484.04|7487.08|7487.08|7487.48|7487.48|7481.4|7481.4|0
1598439300000|2020-08-26 10:55:00|7485.74|7485.74|7492.04|7492.04|7493.24|7493.24|7485.74|7485.74|0
1598439600000|2020-08-26 11:00:00|7497.31|7497.31|7485.64|7485.64|7497.31|7497.31|7482.92|7482.92|0
1598439900000|2020-08-26 11:05:00|7488.28|7488.28|7489.89|7489.89|7489.89|7489.89|7488.28|7488.28|0
1598440200000|2020-08-26 11:10:00|7489.09|7489.09|7487.47|7487.47|7489.09|7489.09|7487.47|7487.47|0
1598440500000|2020-08-26 11:15:00|7490.11|7490.11|7494.94|7494.94|7497.58|7497.58|7490.11|7490.11|0
1598440800000|2020-08-26 11:20:00|7489.67|7489.67|7489.63|7489.63|7492.75|7492.75|7489.63|7489.63|0
1598441100000|2020-08-26 11:25:00|7493.65|7493.65|7493.65|7493.65|7493.65|7493.65|7493.65|7493.65|0
1598441400000|2020-08-26 11:30:00|7496.28|7496.28|7493.65|7493.65|7498.92|7498.92|7493.65|7493.65|0
1598441700000|2020-08-26 11:35:00|7498.92|7498.92|7487.6|7487.6|7498.92|7498.92|7487.6|7487.6|0
1598442000000|2020-08-26 11:40:00|7484.97|7484.97|7484.97|7484.97|7484.97|7484.97|7484.97|7484.97|0
1598442300000|2020-08-26 11:45:00|7487.6|7487.6|7506.07|7506.07|7506.07|7506.07|7487.6|7487.6|0
1598442600000|2020-08-26 11:50:00|7504.45|7504.45|7514.38|7514.38|7514.38|7514.38|7501.41|7501.41|0
1598442900000|2020-08-26 11:55:00|7517.02|7517.02|7519.65|7519.65|7519.65|7519.65|7517.02|7517.02|0
1598443200000|2020-08-26 12:00:00|7522.29|7522.29|7526.54|7526.54|7531.81|7531.81|7522.29|7522.29|0
1598443500000|2020-08-26 12:05:00|7529.18|7529.18|7527.57|7527.57|7532.44|7532.44|7524.53|7524.53|0
1598443800000|2020-08-26 12:10:00|7527.16|7527.16|7532.44|7532.44|7532.44|7532.44|7527.16|7527.16|0
1598444100000|2020-08-26 12:15:00|7529.8|7529.8|7519.25|7519.25|7529.8|7529.8|7519.25|7519.25|0
1598444400000|2020-08-26 12:20:00|7521.89|7521.89|7509.73|7509.73|7521.89|7521.89|7509.73|7509.73|0
1598444700000|2020-08-26 12:25:00|7510.94|7510.94|7507.9|7507.9|7516.61|7516.61|7507.9|7507.9|0
1598445000000|2020-08-26 12:30:00|7505.26|7505.26|7518.04|7518.04|7518.04|7518.04|7505.26|7505.26|0
1598445300000|2020-08-26 12:35:00|7515.41|7515.41|7519.7|7519.7|7519.7|7519.7|7515.41|7515.41|0
1598445600000|2020-08-26 12:40:00|7522.34|7522.34|7522.74|7522.74|7522.74|7522.74|7522.34|7522.34|0
1598445900000|2020-08-26 12:45:00|7520.1|7520.1|7525.38|7525.38|7525.38|7525.38|7520.1|7520.1|0
1598446200000|2020-08-26 12:50:00|7528.01|7528.01|7534.9|7534.9|7534.9|7534.9|7528.01|7528.01|0
1598446500000|2020-08-26 12:55:00|7537.54|7537.54|7537.54|7537.54|7540.17|7540.17|7537.54|7537.54|0
1598446800000|2020-08-26 13:00:00|7537.94|7537.94|7529.22|7529.22|7537.94|7537.94|7529.22|7529.22|0
1598447100000|2020-08-26 13:05:00|7534.5|7534.5|7537.13|7537.13|7537.13|7537.13|7534.5|7534.5|0
1598447400000|2020-08-26 13:10:00|7537.94|7537.94|7541.78|7541.78|7541.78|7541.78|7537.94|7537.94|0
1598447700000|2020-08-26 13:15:00|7547.06|7547.06|7554.57|7554.57|7554.97|7554.97|7547.06|7547.06|0
1598448000000|2020-08-26 13:20:00|7551.93|7551.93|7551.93|7551.93|7551.93|7551.93|7549.29|7549.29|0
1598448300000|2020-08-26 13:25:00|7554.57|7554.57|7541.38|7541.38|7554.57|7554.57|7541.38|7541.38|0
1598448600000|2020-08-26 13:30:00|7538.74|7538.74|7541.51|7541.51|7541.51|7541.51|7535.84|7535.84|0
1598448900000|2020-08-26 13:35:00|7544.15|7544.15|7528.73|7528.73|7544.15|7544.15|7522.65|7522.65|0
1598449200000|2020-08-26 13:40:00|7530.07|7530.07|7532.71|7532.71|7535.35|7535.35|7530.07|7530.07|0
1598449500000|2020-08-26 13:45:00|7533.11|7533.11|7535.75|7535.75|7538.39|7538.39|7533.11|7533.11|0
1598449800000|2020-08-26 13:50:00|7533.11|7533.11|7533.11|7533.11|7533.11|7533.11|7530.47|7530.47|0
1598450100000|2020-08-26 13:55:00|7530.47|7530.47|7554.57|7554.57|7559.89|7559.89|7530.47|7530.47|0
1598450400000|2020-08-26 14:00:00|7553.76|7553.76|7550.32|7550.32|7553.76|7553.76|7544.64|7544.64|0
1598450700000|2020-08-26 14:05:00|7552.96|7552.96|7552.02|7552.02|7556.4|7556.4|7552.02|7552.02|0
1598451000000|2020-08-26 14:10:00|7552.83|7552.83|7550.19|7550.19|7555.46|7555.46|7550.19|7550.19|0
1598451300000|2020-08-26 14:15:00|7547.55|7547.55|7539.24|7539.24|7552.83|7552.83|7535.79|7535.79|0
1598451600000|2020-08-26 14:20:00|7533.96|7533.96|7539.24|7539.24|7544.51|7544.51|7528.69|7528.69|0
1598451900000|2020-08-26 14:25:00|7538.79|7538.79|7533.92|7533.92|7538.79|7538.79|7532.71|7532.71|0
1598452200000|2020-08-26 14:30:00|7536.56|7536.56|7525.96|7525.96|7536.56|7536.56|7525.96|7525.96|0
1598452500000|2020-08-26 14:35:00|7526.36|7526.36|7528.38|7528.38|7533.65|7533.65|7526.36|7526.36|0
1598452800000|2020-08-26 14:40:00|7531.02|7531.02|7531.02|7531.02|7531.02|7531.02|7531.02|7531.02|0
1598453100000|2020-08-26 14:45:00|7533.65|7533.65|7541.43|7541.43|7541.43|7541.43|7533.65|7533.65|0
1598453400000|2020-08-26 14:50:00|7540.22|7540.22|7530.12|7530.12|7540.22|7540.22|7524.4|7524.4|0
1598453700000|2020-08-26 14:55:00|7530.52|7530.52|7525.65|7525.65|7535.75|7535.75|7525.21|7525.21|0
1598454000000|2020-08-26 15:00:00|7526.05|7526.05|7521.81|7521.81|7526.86|7526.86|7521.81|7521.81|0
1598454300000|2020-08-26 15:05:00|7522.61|7522.61|7528.69|7528.69|7528.69|7528.69|7522.61|7522.61|0
1598454600000|2020-08-26 15:10:00|7531.33|7531.33|7533.92|7533.92|7538.79|7538.79|7531.33|7531.33|0
1598454900000|2020-08-26 15:15:00|7533.52|7533.52|7533.92|7533.92|7541.84|7541.84|7533.52|7533.52|0
1598455200000|2020-08-26 15:20:00|7534.33|7534.33|7539.6|7539.6|7539.6|7539.6|7534.33|7534.33|0
1598455500000|2020-08-26 15:25:00|7540.94|7540.94|7546.13|7546.13|7546.13|7546.13|7540.94|7540.94|0
1598512500000|2020-08-27 07:15:00|7519.31|7519.31|7521.94|7521.94|7521.94|7521.94|7519.31|7519.31|0
1598512800000|2020-08-27 07:20:00|7519.31|7519.31|7520.33|7520.33|7520.33|7520.33|7516.09|7516.09|0
1598513100000|2020-08-27 07:25:00|7521.14|7521.14|7525.39|7525.39|7525.39|7525.39|7515.46|7515.46|0
1598513400000|2020-08-27 07:30:00|7522.75|7522.75|7527.98|7527.98|7527.98|7527.98|7522.75|7522.75|0
1598513700000|2020-08-27 07:35:00|7520.07|7520.07|7517.43|7517.43|7520.07|7520.07|7517.43|7517.43|0
1598514000000|2020-08-27 07:40:00|7521.46|7521.46|7521.46|7521.46|7521.46|7521.46|7521.46|7521.46|0
1598514300000|2020-08-27 07:45:00|7524.09|7524.09|7537.9|7537.9|7539.92|7539.92|7524.09|7524.09|0
1598514600000|2020-08-27 07:50:00|7535.27|7535.27|7535.27|7535.27|7535.27|7535.27|7532.63|7532.63|0
1598514900000|2020-08-27 07:55:00|7536.47|7536.47|7533.84|7533.84|7539.11|7539.11|7533.84|7533.84|0
1598515200000|2020-08-27 08:00:00|7536.47|7536.47|7537.5|7537.5|7541.75|7541.75|7536.47|7536.47|0
1598515500000|2020-08-27 08:05:00|7540.14|7540.14|7540.14|7540.14|7540.14|7540.14|7540.14|7540.14|0
1598515800000|2020-08-27 08:10:00|7542.77|7542.77|7542.77|7542.77|7553.32|7553.32|7537.5|7537.5|0
1598516100000|2020-08-27 08:15:00|7540.14|7540.14|7538.71|7538.71|7546.62|7546.62|7538.71|7538.71|0
1598516400000|2020-08-27 08:20:00|7541.35|7541.35|7541.35|7541.35|7541.35|7541.35|7536.07|7536.07|0
1598516700000|2020-08-27 08:25:00|7543.98|7543.98|7540.41|7540.41|7543.98|7543.98|7537.77|7537.77|0
1598517000000|2020-08-27 08:30:00|7535.14|7535.14|7540.41|7540.41|7540.41|7540.41|7535.14|7535.14|0
1598517300000|2020-08-27 08:35:00|7537.99|7537.99|7537.99|7537.99|7537.99|7537.99|7537.99|7537.99|0
1598517600000|2020-08-27 08:40:00|7535.36|7535.36|7536.16|7536.16|7538.8|7538.8|7533.52|7533.52|0
1598517900000|2020-08-27 08:45:00|7533.52|7533.52|7533.52|7533.52|7533.52|7533.52|7530.89|7530.89|0
1598518500000|2020-08-27 08:55:00|7536.16|7536.16|7536.16|7536.16|7536.16|7536.16|7536.16|7536.16|0
1598518800000|2020-08-27 09:00:00|7533.52|7533.52|7536.16|7536.16|7536.16|7536.16|7533.52|7533.52|0
1598519100000|2020-08-27 09:05:00|7533.52|7533.52|7533.52|7533.52|7533.52|7533.52|7533.52|7533.52|0
1598519400000|2020-08-27 09:10:00|7530.89|7530.89|7530.89|7530.89|7533.52|7533.52|7530.89|7530.89|0
1598519700000|2020-08-27 09:15:00|7533.52|7533.52|7537.77|7537.77|7543.05|7543.05|7533.52|7533.52|0
1598520000000|2020-08-27 09:20:00|7535.14|7535.14|7529.86|7529.86|7535.14|7535.14|7529.86|7529.86|0
1598520300000|2020-08-27 09:25:00|7527.22|7527.22|7529.06|7529.06|7529.06|7529.06|7526.42|7526.42|0
1598520600000|2020-08-27 09:30:00|7526.42|7526.42|7526.42|7526.42|7526.42|7526.42|7526.42|7526.42|0
1598520900000|2020-08-27 09:35:00|7526.82|7526.82|7529.46|7529.46|7529.46|7529.46|7526.82|7526.82|0
1598521200000|2020-08-27 09:40:00|7526.82|7526.82|7526.82|7526.82|7526.82|7526.82|7526.82|7526.82|0
1598521500000|2020-08-27 09:45:00|7526.02|7526.02|7524.81|7524.81|7526.02|7526.02|7524.81|7524.81|0
1598521800000|2020-08-27 09:50:00|7527.44|7527.44|7530.08|7530.08|7530.08|7530.08|7527.44|7527.44|0
1598522100000|2020-08-27 09:55:00|7528.87|7528.87|7531.51|7531.51|7531.51|7531.51|7528.87|7528.87|0
1598522400000|2020-08-27 10:00:00|7526.24|7526.24|7531.51|7531.51|7531.51|7531.51|7526.24|7526.24|0
1598522700000|2020-08-27 10:05:00|7534.15|7534.15|7536.79|7536.79|7539.42|7539.42|7531.51|7531.51|0
1598523300000|2020-08-27 10:15:00|7539.42|7539.42|7540.63|7540.63|7540.63|7540.63|7539.42|7539.42|0
1598523600000|2020-08-27 10:20:00|7543.27|7543.27|7539.42|7539.42|7545.91|7545.91|7536.79|7536.79|0
1598523900000|2020-08-27 10:25:00|7542.06|7542.06|7547.52|7547.52|7547.52|7547.52|7542.06|7542.06|0
1598524200000|2020-08-27 10:30:00|7544.88|7544.88|7544.88|7544.88|7544.88|7544.88|7542.24|7542.24|0
1598524500000|2020-08-27 10:35:00|7552.79|7552.79|7552.79|7552.79|7555.43|7555.43|7552.79|7552.79|0
1598524800000|2020-08-27 10:40:00|7555.43|7555.43|7555.43|7555.43|7555.43|7555.43|7555.43|7555.43|0
1598525100000|2020-08-27 10:45:00|7558.07|7558.07|7558.07|7558.07|7558.07|7558.07|7558.07|7558.07|0
1598525400000|2020-08-27 10:50:00|7560.7|7560.7|7560.7|7560.7|7560.7|7560.7|7560.7|7560.7|0
1598525700000|2020-08-27 10:55:00|7563.34|7563.34|7558.29|7558.29|7563.34|7563.34|7558.29|7558.29|0
1598526000000|2020-08-27 11:00:00|7557.84|7557.84|7560.7|7560.7|7560.7|7560.7|7552.57|7552.57|0
1598526300000|2020-08-27 11:05:00|7555.42|7555.42|7560.7|7560.7|7560.7|7560.7|7555.42|7555.42|0
1598526600000|2020-08-27 11:10:00|7563.34|7563.34|7559.67|7559.67|7566.56|7566.56|7559.67|7559.67|0
1598526900000|2020-08-27 11:15:00|7557.03|7557.03|7562.31|7562.31|7562.31|7562.31|7557.03|7557.03|0
1598527200000|2020-08-27 11:20:00|7559.67|7559.67|7557.03|7557.03|7559.67|7559.67|7554.4|7554.4|0
1598527500000|2020-08-27 11:25:00|7559.67|7559.67|7559.67|7559.67|7559.67|7559.67|7559.67|7559.67|0
1598528100000|2020-08-27 11:35:00|7557.03|7557.03|7554.4|7554.4|7557.03|7557.03|7554.4|7554.4|0
1598528400000|2020-08-27 11:40:00|7553.59|7553.59|7553.59|7553.59|7553.59|7553.59|7553.59|7553.59|0
1598529300000|2020-08-27 11:55:00|7550.95|7550.95|7548.72|7548.72|7550.95|7550.95|7548.32|7548.32|0
1598529600000|2020-08-27 12:00:00|7547.11|7547.11|7552.38|7552.38|7552.83|7552.83|7547.11|7547.11|0
1598529900000|2020-08-27 12:05:00|7549.75|7549.75|7547.11|7547.11|7550.64|7550.64|7547.11|7547.11|0
1598530500000|2020-08-27 12:15:00|7549.75|7549.75|7553.59|7553.59|7558.87|7558.87|7549.75|7549.75|0
1598530800000|2020-08-27 12:20:00|7556.23|7556.23|7554.8|7554.8|7557.44|7557.44|7554.8|7554.8|0
1598531100000|2020-08-27 12:25:00|7557.44|7557.44|7556.63|7556.63|7558.24|7558.24|7554.8|7554.8|0
1598531400000|2020-08-27 12:30:00|7553.99|7553.99|7557.03|7557.03|7559.67|7559.67|7553.99|7553.99|0
1598531700000|2020-08-27 12:35:00|7554.4|7554.4|7546.71|7546.71|7554.4|7554.4|7546.71|7546.71|0
1598532000000|2020-08-27 12:40:00|7551.98|7551.98|7551.98|7551.98|7551.98|7551.98|7551.98|7551.98|0
1598532600000|2020-08-27 12:50:00|7549.34|7549.34|7557.26|7557.26|7557.26|7557.26|7549.34|7549.34|0
1598532900000|2020-08-27 12:55:00|7551.98|7551.98|7552.57|7552.57|7556.41|7556.41|7551.98|7551.98|0
1598533200000|2020-08-27 13:00:00|7555.2|7555.2|7555.2|7555.2|7555.2|7555.2|7555.2|7555.2|0
1598533500000|2020-08-27 13:05:00|7552.57|7552.57|7549.12|7549.12|7552.57|7552.57|7549.12|7549.12|0
1598533800000|2020-08-27 13:10:00|7546.49|7546.49|7551.76|7551.76|7551.76|7551.76|7546.49|7546.49|0
1598534100000|2020-08-27 13:15:00|7552.97|7552.97|7567.36|7567.36|7567.36|7567.36|7552.97|7552.97|0
1598534400000|2020-08-27 13:20:00|7564.73|7564.73|7559.05|7559.05|7565.13|7565.13|7559.05|7559.05|0
1598534700000|2020-08-27 13:25:00|7553.77|7553.77|7555.2|7555.2|7555.61|7555.61|7552.97|7552.97|0
1598535000000|2020-08-27 13:30:00|7555.61|7555.61|7557.03|7557.03|7557.84|7557.84|7553.59|7553.59|0
1598535300000|2020-08-27 13:35:00|7554.4|7554.4|7559.67|7559.67|7564.95|7564.95|7549.12|7549.12|0
1598535600000|2020-08-27 13:40:00|7557.03|7557.03|7562.71|7562.71|7565.35|7565.35|7553.99|7553.99|0
1598535900000|2020-08-27 13:45:00|7560.07|7560.07|7576.93|7576.93|7579.56|7579.56|7556.63|7556.63|0
1598536200000|2020-08-27 13:50:00|7579.56|7579.56|7578.13|7578.13|7582.2|7582.2|7576.93|7576.93|0
1598536500000|2020-08-27 13:55:00|7575.5|7575.5|7574.29|7574.29|7575.5|7575.5|7569.01|7569.01|0
1598536800000|2020-08-27 14:00:00|7575.5|7575.5|7575.09|7575.09|7580.77|7580.77|7569.82|7569.82|0
1598537100000|2020-08-27 14:05:00|7574.29|7574.29|7555.02|7555.02|7574.29|7574.29|7552.38|7552.38|0
1598537400000|2020-08-27 14:10:00|7557.66|7557.66|7553.81|7553.81|7557.66|7557.66|7551.18|7551.18|0
1598537700000|2020-08-27 14:15:00|7551.18|7551.18|7553.81|7553.81|7554.62|7554.62|7550.77|7550.77|0
1598538000000|2020-08-27 14:20:00|7551.18|7551.18|7559.09|7559.09|7559.09|7559.09|7551.18|7551.18|0
1598538300000|2020-08-27 14:25:00|7556.45|7556.45|7556.05|7556.05|7556.45|7556.45|7556.05|7556.05|0
1598538600000|2020-08-27 14:30:00|7553.41|7553.41|7558.46|7558.46|7561.1|7561.1|7553.41|7553.41|0
1598538900000|2020-08-27 14:35:00|7553.19|7553.19|7561.1|7561.1|7561.1|7561.1|7553.19|7553.19|0
1598539200000|2020-08-27 14:40:00|7558.46|7558.46|7545.5|7545.5|7558.46|7558.46|7545.5|7545.5|0
1598539500000|2020-08-27 14:45:00|7542.86|7542.86|7549.75|7549.75|7549.75|7549.75|7542.86|7542.86|0
1598539800000|2020-08-27 14:50:00|7547.11|7547.11|7530.48|7530.48|7547.11|7547.11|7530.48|7530.48|0
1598540100000|2020-08-27 14:55:00|7527.84|7527.84|7519.13|7519.13|7527.84|7527.84|7514.66|7514.66|0
1598540400000|2020-08-27 15:00:00|7516.49|7516.49|7519.93|7519.93|7519.93|7519.93|7516.49|7516.49|0
1598540700000|2020-08-27 15:05:00|7520.74|7520.74|7522.97|7522.97|7525.61|7525.61|7518.72|7518.72|0
1598541000000|2020-08-27 15:10:00|7520.33|7520.33|7519.53|7519.53|7522.97|7522.97|7519.53|7519.53|0
1598541300000|2020-08-27 15:15:00|7516.89|7516.89|7515.06|7515.06|7516.89|7516.89|7513.45|7513.45|0
1598541600000|2020-08-27 15:20:00|7513.85|7513.85|7501.87|7501.87|7515.06|7515.06|7499.24|7499.24|0
1598541900000|2020-08-27 15:25:00|7504.51|7504.51|7514.93|7514.93|7514.93|7514.93|7499.24|7499.24|0
1598598900000|2020-08-28 07:15:00|7493.65|7493.65|7467.28|7467.28|7493.65|7493.65|7467.28|7467.28|0
1598599200000|2020-08-28 07:20:00|7451.45|7451.45|7454.09|7454.09|7462|7462|7448.81|7448.81|0
1598599500000|2020-08-28 07:25:00|7451.45|7451.45|7459.81|7459.81|7465.08|7465.08|7451.45|7451.45|0
1598599800000|2020-08-28 07:30:00|7454.54|7454.54|7425.53|7425.53|7454.54|7454.54|7422.89|7422.89|0
1598600100000|2020-08-28 07:35:00|7420.25|7420.25|7420.03|7420.03|7430.58|7430.58|7414.98|7414.98|0
1598600400000|2020-08-28 07:40:00|7417.39|7417.39|7442.91|7442.91|7442.91|7442.91|7412.12|7412.12|0
1598600700000|2020-08-28 07:45:00|7445.55|7445.55|7454.05|7454.05|7456.69|7456.69|7442.91|7442.91|0
1598601000000|2020-08-28 07:50:00|7448.77|7448.77|7454.05|7454.05|7454.05|7454.05|7440.86|7440.86|0
1598601300000|2020-08-28 07:55:00|7461.96|7461.96|7464.6|7464.6|7469.87|7469.87|7461.96|7461.96|0
1598601600000|2020-08-28 08:00:00|7461.96|7461.96|7475.15|7475.15|7475.15|7475.15|7459.32|7459.32|0
1598601900000|2020-08-28 08:05:00|7480.42|7480.42|7482.44|7482.44|7484.05|7484.05|7480.42|7480.42|0
1598602200000|2020-08-28 08:10:00|7485.07|7485.07|7485.07|7485.07|7492.98|7492.98|7485.07|7485.07|0
1598602500000|2020-08-28 08:15:00|7487.71|7487.71|7487.71|7487.71|7487.71|7487.71|7479.8|7479.8|0
1598602800000|2020-08-28 08:20:00|7492.98|7492.98|7500.9|7500.9|7500.9|7500.9|7487.71|7487.71|0
1598603100000|2020-08-28 08:25:00|7503.53|7503.53|7500.9|7500.9|7508.81|7508.81|7500.9|7500.9|0
1598603400000|2020-08-28 08:30:00|7498.26|7498.26|7493.61|7493.61|7498.26|7498.26|7492.71|7492.71|0
1598603700000|2020-08-28 08:35:00|7496.25|7496.25|7491.82|7491.82|7496.25|7496.25|7486.54|7486.54|0
1598604000000|2020-08-28 08:40:00|7489.18|7489.18|7481.27|7481.27|7489.18|7489.18|7481.27|7481.27|0
1598604300000|2020-08-28 08:45:00|7478.63|7478.63|7481.85|7481.85|7483.9|7483.9|7473.35|7473.35|0
1598604600000|2020-08-28 08:50:00|7482.25|7482.25|7484.89|7484.89|7484.89|7484.89|7482.25|7482.25|0
1598604900000|2020-08-28 08:55:00|7474.34|7474.34|7479.62|7479.62|7482.25|7482.25|7474.34|7474.34|0
1598605200000|2020-08-28 09:00:00|7480.02|7480.02|7480.47|7480.47|7480.47|7480.47|7464.19|7464.19|0
1598605500000|2020-08-28 09:05:00|7480.02|7480.02|7501.12|7501.12|7509.03|7509.03|7480.02|7480.02|0
1598605800000|2020-08-28 09:10:00|7498.48|7498.48|7501.12|7501.12|7506.39|7506.39|7495.84|7495.84|0
1598606100000|2020-08-28 09:15:00|7506.39|7506.39|7497.67|7497.67|7512.47|7512.47|7497.67|7497.67|0
1598606400000|2020-08-28 09:20:00|7500.31|7500.31|7495.04|7495.04|7500.31|7500.31|7495.04|7495.04|0
1598606700000|2020-08-28 09:25:00|7492.4|7492.4|7492.4|7492.4|7492.4|7492.4|7489.76|7489.76|0
1598607000000|2020-08-28 09:30:00|7481.85|7481.85|7489.76|7489.76|7489.76|7489.76|7481.85|7481.85|0
1598607300000|2020-08-28 09:35:00|7484.49|7484.49|7479.21|7479.21|7488.33|7488.33|7479.21|7479.21|0
1598607600000|2020-08-28 09:40:00|7481.85|7481.85|7487.13|7487.13|7489.76|7489.76|7481.85|7481.85|0
1598607900000|2020-08-28 09:45:00|7481.85|7481.85|7476.98|7476.98|7486.9|7486.9|7476.98|7476.98|0
1598608200000|2020-08-28 09:50:00|7482.25|7482.25|7482.25|7482.25|7487.53|7487.53|7482.25|7482.25|0
1598608500000|2020-08-28 09:55:00|7484.89|7484.89|7490.17|7490.17|7492.8|7492.8|7484.89|7484.89|0
1598608800000|2020-08-28 10:00:00|7487.53|7487.53|7490.17|7490.17|7490.17|7490.17|7487.53|7487.53|0
1598609100000|2020-08-28 10:05:00|7492.8|7492.8|7482.25|7482.25|7492.8|7492.8|7482.25|7482.25|0
1598609400000|2020-08-28 10:10:00|7479.62|7479.62|7481.63|7481.63|7484.27|7484.27|7479.62|7479.62|0
1598609700000|2020-08-28 10:15:00|7476.35|7476.35|7465.81|7465.81|7476.35|7476.35|7463.17|7463.17|0
1598610000000|2020-08-28 10:20:00|7464.19|7464.19|7454.54|7454.54|7466.83|7466.83|7453.65|7453.65|0
1598610300000|2020-08-28 10:25:00|7457.18|7457.18|7457.18|7457.18|7459.81|7459.81|7454.54|7454.54|0
1598610600000|2020-08-28 10:30:00|7454.54|7454.54|7459.81|7459.81|7459.81|7459.81|7454.54|7454.54|0
1598610900000|2020-08-28 10:35:00|7461.42|7461.42|7463.62|7463.62|7464.06|7464.06|7458.79|7458.79|0
1598611200000|2020-08-28 10:40:00|7459.59|7459.59|7456.37|7456.37|7459.59|7459.59|7456.37|7456.37|0
1598611500000|2020-08-28 10:45:00|7453.73|7453.73|7454.13|7454.13|7454.13|7454.13|7453.73|7453.73|0
1598611800000|2020-08-28 10:50:00|7456.77|7456.77|7451.09|7451.09|7459|7459|7443.18|7443.18|0
1598612100000|2020-08-28 10:55:00|7448.45|7448.45|7446.22|7446.22|7448.86|7448.86|7446.22|7446.22|0
1598612400000|2020-08-28 11:00:00|7446.67|7446.67|7453.77|7453.77|7453.77|7453.77|7445.86|7445.86|0
1598612700000|2020-08-28 11:05:00|7448.5|7448.5|7454.14|7454.14|7454.54|7454.54|7448.5|7448.5|0
1598613000000|2020-08-28 11:10:00|7456.77|7456.77|7456.77|7456.77|7462.05|7462.05|7456.77|7456.77|0
1598613300000|2020-08-28 11:15:00|7459.41|7459.41|7462.05|7462.05|7462.05|7462.05|7459.41|7459.41|0
1598613600000|2020-08-28 11:20:00|7460.44|7460.44|7468.35|7468.35|7468.35|7468.35|7460.44|7460.44|0
1598613900000|2020-08-28 11:25:00|7463.07|7463.07|7460.44|7460.44|7463.07|7463.07|7455.16|7455.16|0
1598614200000|2020-08-28 11:30:00|7463.07|7463.07|7463.07|7463.07|7463.07|7463.07|7463.07|7463.07|0
1598614500000|2020-08-28 11:35:00|7462.27|7462.27|7451.72|7451.72|7462.27|7462.27|7451.72|7451.72|0
1598614800000|2020-08-28 11:40:00|7449.08|7449.08|7451.72|7451.72|7451.72|7451.72|7443.81|7443.81|0
1598615100000|2020-08-28 11:45:00|7454.36|7454.36|7454.36|7454.36|7454.36|7454.36|7454.36|7454.36|0
1598615400000|2020-08-28 11:50:00|7452.57|7452.57|7446.53|7446.53|7452.57|7452.57|7446.53|7446.53|0
1598615700000|2020-08-28 11:55:00|7443.9|7443.9|7443.45|7443.45|7446.53|7446.53|7443.45|7443.45|0
1598616000000|2020-08-28 12:00:00|7440.81|7440.81|7440.81|7440.81|7443.45|7443.45|7440.81|7440.81|0
1598616300000|2020-08-28 12:05:00|7443.45|7443.45|7449.26|7449.26|7450.96|7450.96|7443.45|7443.45|0
1598616600000|2020-08-28 12:10:00|7448.46|7448.46|7444.61|7444.61|7448.46|7448.46|7444.61|7444.61|0
1598616900000|2020-08-28 12:15:00|7445.01|7445.01|7447.65|7447.65|7447.65|7447.65|7445.01|7445.01|0
1598617200000|2020-08-28 12:20:00|7445.01|7445.01|7451.9|7451.9|7451.9|7451.9|7445.01|7445.01|0
1598617500000|2020-08-28 12:25:00|7459.81|7459.81|7449.88|7449.88|7459.81|7459.81|7449.88|7449.88|0
1598617800000|2020-08-28 12:30:00|7447.25|7447.25|7449.88|7449.88|7449.88|7449.88|7447.25|7447.25|0
1598618100000|2020-08-28 12:35:00|7452.52|7452.52|7455.16|7455.16|7455.16|7455.16|7452.52|7452.52|0
1598618400000|2020-08-28 12:40:00|7452.52|7452.52|7451.9|7451.9|7452.52|7452.52|7447.25|7447.25|0
1598618700000|2020-08-28 12:45:00|7451.01|7451.01|7450.56|7450.56|7451.01|7451.01|7445.73|7445.73|0
1598619000000|2020-08-28 12:50:00|7449.67|7449.67|7449.53|7449.53|7453.6|7453.6|7444.8|7444.8|0
1598619300000|2020-08-28 12:55:00|7449.94|7449.94|7448.6|7448.6|7452.48|7452.48|7444.66|7444.66|0
1598619600000|2020-08-28 13:00:00|7451.23|7451.23|7450.38|7450.38|7454.76|7454.76|7448.6|7448.6|0
1598619900000|2020-08-28 13:05:00|7449.58|7449.58|7456.59|7456.59|7457.89|7457.89|7449.17|7449.17|0
1598620200000|2020-08-28 13:10:00|7456.15|7456.15|7453.51|7453.51|7456.15|7456.15|7450.87|7450.87|0
1598620500000|2020-08-28 13:15:00|7456.15|7456.15|7454.94|7454.94|7456.95|7456.95|7454.13|7454.13|0
1598620800000|2020-08-28 13:20:00|7455.74|7455.74|7450.87|7450.87|7458.78|7458.78|7445.6|7445.6|0
1598621100000|2020-08-28 13:25:00|7453.51|7453.51|7446|7446|7456.15|7456.15|7446|7446|0
1598621400000|2020-08-28 13:30:00|7446.4|7446.4|7436.07|7436.07|7446.4|7446.4|7430.8|7430.8|0
1598621700000|2020-08-28 13:35:00|7438.71|7438.71|7438.71|7438.71|7441.35|7441.35|7436.07|7436.07|0
1598622000000|2020-08-28 13:40:00|7441.35|7441.35|7444.03|7444.03|7444.79|7444.79|7440.95|7440.95|0
1598622300000|2020-08-28 13:45:00|7441.39|7441.39|7439.11|7439.11|7444.84|7444.84|7439.11|7439.11|0
1598622600000|2020-08-28 13:50:00|7444.39|7444.39|7447.03|7447.03|7447.03|7447.03|7439.11|7439.11|0
1598622900000|2020-08-28 13:55:00|7444.39|7444.39|7439.52|7439.52|7444.39|7444.39|7439.52|7439.52|0
1598623200000|2020-08-28 14:00:00|7436.88|7436.88|7418.02|7418.02|7436.88|7436.88|7417.61|7417.61|0
1598623500000|2020-08-28 14:05:00|7420.65|7420.65|7414.57|7414.57|7420.65|7420.65|7410.1|7410.1|0
1598623800000|2020-08-28 14:10:00|7414.13|7414.13|7404.47|7404.47|7416.76|7416.76|7404.47|7404.47|0
1598624100000|2020-08-28 14:15:00|7401.83|7401.83|7392.22|7392.22|7401.83|7401.83|7384.31|7384.31|0
1598624400000|2020-08-28 14:20:00|7394.86|7394.86|7412.11|7412.11|7412.11|7412.11|7394.86|7394.86|0
1598624700000|2020-08-28 14:25:00|7412.92|7412.92|7420.16|7420.16|7420.2|7420.2|7412.92|7412.92|0
1598625000000|2020-08-28 14:30:00|7417.52|7417.52|7407.15|7407.15|7422.35|7422.35|7407.15|7407.15|0
1598625300000|2020-08-28 14:35:00|7404.51|7404.51|7409.79|7409.79|7409.79|7409.79|7401.88|7401.88|0
1598625600000|2020-08-28 14:40:00|7415.06|7415.06|7420.74|7420.74|7421.14|7421.14|7415.06|7415.06|0
1598625900000|2020-08-28 14:45:00|7420.29|7420.29|7430.84|7430.84|7430.84|7430.84|7417.66|7417.66|0
1598626200000|2020-08-28 14:50:00|7425.57|7425.57|7433.35|7433.35|7433.35|7433.35|7421.05|7421.05|0
1598626500000|2020-08-28 14:55:00|7430.71|7430.71|7419.36|7419.36|7430.71|7430.71|7416.72|7416.72|0
1598626800000|2020-08-28 15:00:00|7421.99|7421.99|7423.29|7423.29|7424.63|7424.63|7419.36|7419.36|0
1598627100000|2020-08-28 15:05:00|7425.93|7425.93|7417.97|7417.97|7428.56|7428.56|7417.97|7417.97|0
1598627400000|2020-08-28 15:10:00|7420.61|7420.61|7420.12|7420.12|7420.61|7420.61|7414.04|7414.04|0
1598627700000|2020-08-28 15:15:00|7420.56|7420.56|7423.65|7423.65|7423.65|7423.65|7417.93|7417.93|0
1598628000000|2020-08-28 15:20:00|7423.25|7423.25|7418.82|7418.82|7426.73|7426.73|7416.18|7416.18|0
1598628300000|2020-08-28 15:25:00|7418.42|7418.42|7403.35|7403.35|7420.97|7420.97|7399.96|7399.96|0
1598944500000|2020-09-01 07:15:00|7364.2|7364.2|7381.19|7381.19|7385.04|7385.04|7361.56|7361.56|0
1598944800000|2020-09-01 07:20:00|7386.46|7386.46|7421.11|7421.11|7429.02|7429.02|7386.46|7386.46|0
1598945100000|2020-09-01 07:25:00|7420.31|7420.31|7417.05|7417.05|7424.15|7424.15|7409.36|7409.36|0
1598945400000|2020-09-01 07:30:00|7419.06|7419.06|7404.67|7404.67|7421.7|7421.7|7396.75|7396.75|0
1598945700000|2020-09-01 07:35:00|7407.3|7407.3|7425.18|7425.18|7427.6|7427.6|7407.3|7407.3|0
1598946000000|2020-09-01 07:40:00|7427.82|7427.82|7419.91|7419.91|7430.46|7430.46|7419.91|7419.91|0
1598946300000|2020-09-01 07:45:00|7419.5|7419.5|7408.11|7408.11|7422.14|7422.14|7408.11|7408.11|0
1598946600000|2020-09-01 07:50:00|7400.19|7400.19|7376.1|7376.1|7400.19|7400.19|7373.46|7373.46|0
1598946900000|2020-09-01 07:55:00|7373.46|7373.46|7369.21|7369.21|7378.73|7378.73|7368.18|7368.18|0
1598947200000|2020-09-01 08:00:00|7368.4|7368.4|7365.77|7365.77|7376.32|7376.32|7363.13|7363.13|0
1598947500000|2020-09-01 08:05:00|7363.13|7363.13|7355.04|7355.04|7368.4|7368.4|7355.04|7355.04|0
1598947800000|2020-09-01 08:10:00|7352.4|7352.4|7362.95|7362.95|7362.95|7362.95|7347.12|7347.12|0
1598948100000|2020-09-01 08:15:00|7360.31|7360.31|7365.58|7365.58|7368.22|7368.22|7357.67|7357.67|0
1598948400000|2020-09-01 08:20:00|7368.22|7368.22|7368.22|7368.22|7373.5|7373.5|7368.22|7368.22|0
1598948700000|2020-09-01 08:25:00|7373.5|7373.5|7373.5|7373.5|7381.41|7381.41|7370.86|7370.86|0
1598949000000|2020-09-01 08:30:00|7365.58|7365.58|7372.47|7372.47|7377.75|7377.75|7352.22|7352.22|0
1598949300000|2020-09-01 08:35:00|7375.11|7375.11|7377.75|7377.75|7377.75|7377.75|7375.11|7375.11|0
1598949600000|2020-09-01 08:40:00|7372.47|7372.47|7365.18|7365.18|7383.02|7383.02|7362.54|7362.54|0
1598949900000|2020-09-01 08:45:00|7366.08|7366.08|7371.8|7371.8|7377.07|7377.07|7366.08|7366.08|0
1598950200000|2020-09-01 08:50:00|7369.16|7369.16|7365.31|7365.31|7373.23|7373.23|7363.88|7363.88|0
1598950500000|2020-09-01 08:55:00|7367.95|7367.95|7365.31|7365.31|7370.59|7370.59|7365.31|7365.31|0
1598950800000|2020-09-01 09:00:00|7367.95|7367.95|7346.49|7346.49|7367.95|7367.95|7343.85|7343.85|0
1598951100000|2020-09-01 09:05:00|7349.13|7349.13|7343.85|7343.85|7354.4|7354.4|7341.21|7341.21|0
1598951400000|2020-09-01 09:10:00|7346.49|7346.49|7365.4|7365.4|7365.4|7365.4|7346.49|7346.49|0
1598951700000|2020-09-01 09:15:00|7364.19|7364.19|7372.1|7372.1|7372.1|7372.1|7364.19|7364.19|0
1598952000000|2020-09-01 09:20:00|7372.5|7372.5|7384.44|7384.44|7384.44|7384.44|7372.5|7372.5|0
1598952300000|2020-09-01 09:25:00|7385.25|7385.25|7389.09|7389.09|7389.09|7389.09|7385.25|7385.25|0
1598952600000|2020-09-01 09:30:00|7383.82|7383.82|7377.07|7377.07|7383.82|7383.82|7372.02|7372.02|0
1598952900000|2020-09-01 09:35:00|7374.43|7374.43|7369.16|7369.16|7377.07|7377.07|7369.16|7369.16|0
1598953200000|2020-09-01 09:40:00|7366.52|7366.52|7362.68|7362.68|7368.13|7368.13|7362.68|7362.68|0
1598953500000|2020-09-01 09:45:00|7360.04|7360.04|7367.95|7367.95|7367.95|7367.95|7360.04|7360.04|0
1598953800000|2020-09-01 09:50:00|7365.31|7365.31|7367.95|7367.95|7373.23|7373.23|7365.31|7365.31|0
1598954100000|2020-09-01 09:55:00|7365.31|7365.31|7357.4|7357.4|7367.95|7367.95|7357.4|7357.4|0
1598954400000|2020-09-01 10:00:00|7360.04|7360.04|7358.83|7358.83|7360.04|7360.04|7353.15|7353.15|0
1598954700000|2020-09-01 10:05:00|7356.19|7356.19|7361.07|7361.07|7361.07|7361.07|7353.56|7353.56|0
1598955000000|2020-09-01 10:10:00|7366.34|7366.34|7358.43|7358.43|7366.34|7366.34|7355.79|7355.79|0
1598955300000|2020-09-01 10:15:00|7358.03|7358.03|7355.39|7355.39|7358.03|7358.03|7350.11|7350.11|0
1598955600000|2020-09-01 10:20:00|7352.75|7352.75|7360.26|7360.26|7363.3|7363.3|7352.75|7352.75|0
1598955900000|2020-09-01 10:25:00|7362.9|7362.9|7373.45|7373.45|7376.08|7376.08|7362.9|7362.9|0
1598956200000|2020-09-01 10:30:00|7374.25|7374.25|7373.85|7373.85|7374.25|7374.25|7373.85|7373.85|0
1598956500000|2020-09-01 10:35:00|7374.25|7374.25|7371.61|7371.61|7375.06|7375.06|7371.61|7371.61|0
1598956800000|2020-09-01 10:40:00|7368.98|7368.98|7368.98|7368.98|7368.98|7368.98|7368.98|7368.98|0
1598957100000|2020-09-01 10:45:00|7366.34|7366.34|7372.02|7372.02|7372.02|7372.02|7366.34|7366.34|0
1598957400000|2020-09-01 10:50:00|7369.38|7369.38|7369.38|7369.38|7369.38|7369.38|7366.74|7366.74|0
1598957700000|2020-09-01 10:55:00|7372.02|7372.02|7375.86|7375.86|7375.86|7375.86|7372.02|7372.02|0
1598958000000|2020-09-01 11:00:00|7374.25|7374.25|7380.11|7380.11|7380.11|7380.11|7374.25|7374.25|0
1598958300000|2020-09-01 11:05:00|7377.47|7377.47|7379.71|7379.71|7382.34|7382.34|7374.43|7374.43|0
1598958600000|2020-09-01 11:10:00|7378.5|7378.5|7378.5|7378.5|7381.14|7381.14|7378.5|7378.5|0
1598958900000|2020-09-01 11:15:00|7375.86|7375.86|7378.5|7378.5|7378.5|7378.5|7375.86|7375.86|0
1598959200000|2020-09-01 11:20:00|7375.86|7375.86|7374.03|7374.03|7376.67|7376.67|7374.03|7374.03|0
1598959500000|2020-09-01 11:25:00|7371.39|7371.39|7378.5|7378.5|7378.5|7378.5|7370.59|7370.59|0
1598959800000|2020-09-01 11:30:00|7381.14|7381.14|7373.22|7373.22|7381.14|7381.14|7370.59|7370.59|0
1598960100000|2020-09-01 11:35:00|7378.5|7378.5|7381.94|7381.94|7384.58|7384.58|7378.5|7378.5|0
1598960400000|2020-09-01 11:40:00|7379.3|7379.3|7378.68|7378.68|7379.53|7379.53|7376.89|7376.89|0
1598960700000|2020-09-01 11:45:00|7379.88|7379.88|7382.3|7382.3|7382.3|7382.3|7379.88|7379.88|0
1598961000000|2020-09-01 11:50:00|7379.66|7379.66|7390.21|7390.21|7390.21|7390.21|7379.66|7379.66|0
1598961300000|2020-09-01 11:55:00|7389|7389|7386.37|7386.37|7389|7389|7386.37|7386.37|0
1598961600000|2020-09-01 12:00:00|7383.73|7383.73|7373.18|7373.18|7383.73|7383.73|7373.18|7373.18|0
1598961900000|2020-09-01 12:05:00|7370.54|7370.54|7368.8|7368.8|7375.82|7375.82|7368.8|7368.8|0
1598962200000|2020-09-01 12:10:00|7366.16|7366.16|7368.8|7368.8|7374.08|7374.08|7366.16|7366.16|0
1598962500000|2020-09-01 12:15:00|7366.16|7366.16|7367.99|7367.99|7368.8|7368.8|7366.16|7366.16|0
1598962800000|2020-09-01 12:20:00|7370.63|7370.63|7371.62|7371.62|7375.28|7375.28|7370.63|7370.63|0
1598963100000|2020-09-01 12:25:00|7374.26|7374.26|7371.62|7371.62|7374.26|7374.26|7371.62|7371.62|0
1598963400000|2020-09-01 12:30:00|7370.81|7370.81|7365.54|7365.54|7370.81|7370.81|7365.54|7365.54|0
1598963700000|2020-09-01 12:35:00|7368.18|7368.18|7370.81|7370.81|7376.09|7376.09|7368.18|7368.18|0
1598964000000|2020-09-01 12:40:00|7368.18|7368.18|7365.54|7365.54|7368.18|7368.18|7362.9|7362.9|0
1598964300000|2020-09-01 12:45:00|7368.18|7368.18|7370.01|7370.01|7370.01|7370.01|7363.93|7363.93|0
1598964600000|2020-09-01 12:50:00|7367.37|7367.37|7352.53|7352.53|7367.37|7367.37|7352.53|7352.53|0
1598964900000|2020-09-01 12:55:00|7352.13|7352.13|7344.22|7344.22|7354.76|7354.76|7344.22|7344.22|0
1598965200000|2020-09-01 13:00:00|7333.67|7333.67|7321.51|7321.51|7338.94|7338.94|7318.87|7318.87|0
1598965500000|2020-09-01 13:05:00|7321.95|7321.95|7302.28|7302.28|7321.95|7321.95|7294.37|7294.37|0
1598965800000|2020-09-01 13:10:00|7294.37|7294.37|7311.4|7311.4|7314.04|7314.04|7291.73|7291.73|0
1598966100000|2020-09-01 13:15:00|7306.13|7306.13|7314|7314|7319.27|7319.27|7296.96|7296.96|0
1598966400000|2020-09-01 13:20:00|7308.72|7308.72|7325.75|7325.75|7325.75|7325.75|7308.72|7308.72|0
1598966700000|2020-09-01 13:25:00|7325.35|7325.35|7328.03|7328.03|7330.67|7330.67|7317.89|7317.89|0
1598967000000|2020-09-01 13:30:00|7325.4|7325.4|7317.08|7317.08|7328.03|7328.03|7305.73|7305.73|0
1598967300000|2020-09-01 13:35:00|7311.81|7311.81|7307.07|7307.07|7315.38|7315.38|7302.69|7302.69|0
1598967600000|2020-09-01 13:40:00|7304.43|7304.43|7315.38|7315.38|7317.61|7317.61|7304.43|7304.43|0
1598967900000|2020-09-01 13:45:00|7315.78|7315.78|7321.46|7321.46|7321.46|7321.46|7311.72|7311.72|0
1598968200000|2020-09-01 13:50:00|7324.1|7324.1|7313.91|7313.91|7326.74|7326.74|7311.27|7311.27|0
1598968500000|2020-09-01 13:55:00|7308.63|7308.63|7300.32|7300.32|7308.63|7308.63|7300.32|7300.32|0
1598968800000|2020-09-01 14:00:00|7302.96|7302.96|7304.61|7304.61|7317.8|7317.8|7300.32|7300.32|0
1598969100000|2020-09-01 14:05:00|7307.25|7307.25|7301.57|7301.57|7318.2|7318.2|7301.57|7301.57|0
1598969400000|2020-09-01 14:10:00|7301.97|7301.97|7294.06|7294.06|7305.01|7305.01|7294.06|7294.06|0
1598969700000|2020-09-01 14:15:00|7296.7|7296.7|7296.74|7296.74|7296.74|7296.74|7289.86|7289.86|0
1598970000000|2020-09-01 14:20:00|7299.38|7299.38|7310.64|7310.64|7315.92|7315.92|7299.38|7299.38|0
1598970300000|2020-09-01 14:25:00|7311.05|7311.05|7326.15|7326.15|7326.15|7326.15|7311.05|7311.05|0
1598970600000|2020-09-01 14:30:00|7320.88|7320.88|7328.79|7328.79|7331.43|7331.43|7320.88|7320.88|0
1598970900000|2020-09-01 14:35:00|7328.34|7328.34|7319.54|7319.54|7330.89|7330.89|7319.54|7319.54|0
1598971200000|2020-09-01 14:40:00|7324.81|7324.81|7309.17|7309.17|7327.45|7327.45|7309.17|7309.17|0
1598971500000|2020-09-01 14:45:00|7310.38|7310.38|7304.3|7304.3|7318.29|7318.29|7304.3|7304.3|0
1598971800000|2020-09-01 14:50:00|7299.02|7299.02|7288.47|7288.47|7306.93|7306.93|7285.83|7285.83|0
1598972100000|2020-09-01 14:55:00|7285.83|7285.83|7276.09|7276.09|7288.47|7288.47|7276.09|7276.09|0
1598972400000|2020-09-01 15:00:00|7273.45|7273.45|7271.22|7271.22|7279.13|7279.13|7265.54|7265.54|0
1598972700000|2020-09-01 15:05:00|7273.86|7273.86|7267.29|7267.29|7273.86|7273.86|7262.9|7262.9|0
1598973000000|2020-09-01 15:10:00|7269.92|7269.92|7260.8|7260.8|7272.56|7272.56|7260.8|7260.8|0
1598973300000|2020-09-01 15:15:00|7260.4|7260.4|7259.51|7259.51|7265.67|7265.67|7257.76|7257.76|0
1598973600000|2020-09-01 15:20:00|7256.87|7256.87|7260.49|7260.49|7263.13|7263.13|7256.47|7256.47|0
1598973900000|2020-09-01 15:25:00|7260.94|7260.94|7267.91|7267.91|7270.99|7270.99|7259.91|7259.91|0
1598944500000|2020-09-01 07:15:00|7364.2|7364.2|7381.19|7381.19|7385.04|7385.04|7361.56|7361.56|0
1598944800000|2020-09-01 07:20:00|7386.46|7386.46|7421.11|7421.11|7429.02|7429.02|7386.46|7386.46|0
1598945100000|2020-09-01 07:25:00|7420.31|7420.31|7417.05|7417.05|7424.15|7424.15|7409.36|7409.36|0
1598945400000|2020-09-01 07:30:00|7419.06|7419.06|7404.67|7404.67|7421.7|7421.7|7396.75|7396.75|0
1598945700000|2020-09-01 07:35:00|7407.3|7407.3|7425.18|7425.18|7427.6|7427.6|7407.3|7407.3|0
1598946000000|2020-09-01 07:40:00|7427.82|7427.82|7419.91|7419.91|7430.46|7430.46|7419.91|7419.91|0
1598946300000|2020-09-01 07:45:00|7419.5|7419.5|7408.11|7408.11|7422.14|7422.14|7408.11|7408.11|0
1598946600000|2020-09-01 07:50:00|7400.19|7400.19|7376.1|7376.1|7400.19|7400.19|7373.46|7373.46|0
1598946900000|2020-09-01 07:55:00|7373.46|7373.46|7369.21|7369.21|7378.73|7378.73|7368.18|7368.18|0
1598947200000|2020-09-01 08:00:00|7368.4|7368.4|7365.77|7365.77|7376.32|7376.32|7363.13|7363.13|0
1598947500000|2020-09-01 08:05:00|7363.13|7363.13|7355.04|7355.04|7368.4|7368.4|7355.04|7355.04|0
1598947800000|2020-09-01 08:10:00|7352.4|7352.4|7362.95|7362.95|7362.95|7362.95|7347.12|7347.12|0
1598948100000|2020-09-01 08:15:00|7360.31|7360.31|7365.58|7365.58|7368.22|7368.22|7357.67|7357.67|0
1598948400000|2020-09-01 08:20:00|7368.22|7368.22|7368.22|7368.22|7373.5|7373.5|7368.22|7368.22|0
1598948700000|2020-09-01 08:25:00|7373.5|7373.5|7373.5|7373.5|7381.41|7381.41|7370.86|7370.86|0
1598949000000|2020-09-01 08:30:00|7365.58|7365.58|7372.47|7372.47|7377.75|7377.75|7352.22|7352.22|0
1598949300000|2020-09-01 08:35:00|7375.11|7375.11|7377.75|7377.75|7377.75|7377.75|7375.11|7375.11|0
1598949600000|2020-09-01 08:40:00|7372.47|7372.47|7365.18|7365.18|7383.02|7383.02|7362.54|7362.54|0
1598949900000|2020-09-01 08:45:00|7366.08|7366.08|7371.8|7371.8|7377.07|7377.07|7366.08|7366.08|0
1598950200000|2020-09-01 08:50:00|7369.16|7369.16|7365.31|7365.31|7373.23|7373.23|7363.88|7363.88|0
1598950500000|2020-09-01 08:55:00|7367.95|7367.95|7365.31|7365.31|7370.59|7370.59|7365.31|7365.31|0
1598950800000|2020-09-01 09:00:00|7367.95|7367.95|7346.49|7346.49|7367.95|7367.95|7343.85|7343.85|0
1598951100000|2020-09-01 09:05:00|7349.13|7349.13|7343.85|7343.85|7354.4|7354.4|7341.21|7341.21|0
1598951400000|2020-09-01 09:10:00|7346.49|7346.49|7365.4|7365.4|7365.4|7365.4|7346.49|7346.49|0
1598951700000|2020-09-01 09:15:00|7364.19|7364.19|7372.1|7372.1|7372.1|7372.1|7364.19|7364.19|0
1598952000000|2020-09-01 09:20:00|7372.5|7372.5|7384.44|7384.44|7384.44|7384.44|7372.5|7372.5|0
1598952300000|2020-09-01 09:25:00|7385.25|7385.25|7389.09|7389.09|7389.09|7389.09|7385.25|7385.25|0
1598952600000|2020-09-01 09:30:00|7383.82|7383.82|7377.07|7377.07|7383.82|7383.82|7372.02|7372.02|0
1598952900000|2020-09-01 09:35:00|7374.43|7374.43|7369.16|7369.16|7377.07|7377.07|7369.16|7369.16|0
1598953200000|2020-09-01 09:40:00|7366.52|7366.52|7362.68|7362.68|7368.13|7368.13|7362.68|7362.68|0
1598953500000|2020-09-01 09:45:00|7360.04|7360.04|7367.95|7367.95|7367.95|7367.95|7360.04|7360.04|0
1598953800000|2020-09-01 09:50:00|7365.31|7365.31|7367.95|7367.95|7373.23|7373.23|7365.31|7365.31|0
1598954100000|2020-09-01 09:55:00|7365.31|7365.31|7357.4|7357.4|7367.95|7367.95|7357.4|7357.4|0
1598954400000|2020-09-01 10:00:00|7360.04|7360.04|7358.83|7358.83|7360.04|7360.04|7353.15|7353.15|0
1598954700000|2020-09-01 10:05:00|7356.19|7356.19|7361.07|7361.07|7361.07|7361.07|7353.56|7353.56|0
1598955000000|2020-09-01 10:10:00|7366.34|7366.34|7358.43|7358.43|7366.34|7366.34|7355.79|7355.79|0
1598955300000|2020-09-01 10:15:00|7358.03|7358.03|7355.39|7355.39|7358.03|7358.03|7350.11|7350.11|0
1598955600000|2020-09-01 10:20:00|7352.75|7352.75|7360.26|7360.26|7363.3|7363.3|7352.75|7352.75|0
1598955900000|2020-09-01 10:25:00|7362.9|7362.9|7373.45|7373.45|7376.08|7376.08|7362.9|7362.9|0
1598956200000|2020-09-01 10:30:00|7374.25|7374.25|7373.85|7373.85|7374.25|7374.25|7373.85|7373.85|0
1598956500000|2020-09-01 10:35:00|7374.25|7374.25|7371.61|7371.61|7375.06|7375.06|7371.61|7371.61|0
1598956800000|2020-09-01 10:40:00|7368.98|7368.98|7368.98|7368.98|7368.98|7368.98|7368.98|7368.98|0
1598957100000|2020-09-01 10:45:00|7366.34|7366.34|7372.02|7372.02|7372.02|7372.02|7366.34|7366.34|0
1598957400000|2020-09-01 10:50:00|7369.38|7369.38|7369.38|7369.38|7369.38|7369.38|7366.74|7366.74|0
1598957700000|2020-09-01 10:55:00|7372.02|7372.02|7375.86|7375.86|7375.86|7375.86|7372.02|7372.02|0
1598958000000|2020-09-01 11:00:00|7374.25|7374.25|7380.11|7380.11|7380.11|7380.11|7374.25|7374.25|0
1598958300000|2020-09-01 11:05:00|7377.47|7377.47|7379.71|7379.71|7382.34|7382.34|7374.43|7374.43|0
1598958600000|2020-09-01 11:10:00|7378.5|7378.5|7378.5|7378.5|7381.14|7381.14|7378.5|7378.5|0
1598958900000|2020-09-01 11:15:00|7375.86|7375.86|7378.5|7378.5|7378.5|7378.5|7375.86|7375.86|0
1598959200000|2020-09-01 11:20:00|7375.86|7375.86|7374.03|7374.03|7376.67|7376.67|7374.03|7374.03|0
1598959500000|2020-09-01 11:25:00|7371.39|7371.39|7378.5|7378.5|7378.5|7378.5|7370.59|7370.59|0
1598959800000|2020-09-01 11:30:00|7381.14|7381.14|7373.22|7373.22|7381.14|7381.14|7370.59|7370.59|0
1598960100000|2020-09-01 11:35:00|7378.5|7378.5|7381.94|7381.94|7384.58|7384.58|7378.5|7378.5|0
1598960400000|2020-09-01 11:40:00|7379.3|7379.3|7378.68|7378.68|7379.53|7379.53|7376.89|7376.89|0
1598960700000|2020-09-01 11:45:00|7379.88|7379.88|7382.3|7382.3|7382.3|7382.3|7379.88|7379.88|0
1598961000000|2020-09-01 11:50:00|7379.66|7379.66|7390.21|7390.21|7390.21|7390.21|7379.66|7379.66|0
1598961300000|2020-09-01 11:55:00|7389|7389|7386.37|7386.37|7389|7389|7386.37|7386.37|0
1598961600000|2020-09-01 12:00:00|7383.73|7383.73|7373.18|7373.18|7383.73|7383.73|7373.18|7373.18|0
1598961900000|2020-09-01 12:05:00|7370.54|7370.54|7368.8|7368.8|7375.82|7375.82|7368.8|7368.8|0
1598962200000|2020-09-01 12:10:00|7366.16|7366.16|7368.8|7368.8|7374.08|7374.08|7366.16|7366.16|0
1598962500000|2020-09-01 12:15:00|7366.16|7366.16|7367.99|7367.99|7368.8|7368.8|7366.16|7366.16|0
1598962800000|2020-09-01 12:20:00|7370.63|7370.63|7371.62|7371.62|7375.28|7375.28|7370.63|7370.63|0
1598963100000|2020-09-01 12:25:00|7374.26|7374.26|7371.62|7371.62|7374.26|7374.26|7371.62|7371.62|0
1598963400000|2020-09-01 12:30:00|7370.81|7370.81|7365.54|7365.54|7370.81|7370.81|7365.54|7365.54|0
1598963700000|2020-09-01 12:35:00|7368.18|7368.18|7370.81|7370.81|7376.09|7376.09|7368.18|7368.18|0
1598964000000|2020-09-01 12:40:00|7368.18|7368.18|7365.54|7365.54|7368.18|7368.18|7362.9|7362.9|0
1598964300000|2020-09-01 12:45:00|7368.18|7368.18|7370.01|7370.01|7370.01|7370.01|7363.93|7363.93|0
1598964600000|2020-09-01 12:50:00|7367.37|7367.37|7352.53|7352.53|7367.37|7367.37|7352.53|7352.53|0
1598964900000|2020-09-01 12:55:00|7352.13|7352.13|7344.22|7344.22|7354.76|7354.76|7344.22|7344.22|0
1598965200000|2020-09-01 13:00:00|7333.67|7333.67|7321.51|7321.51|7338.94|7338.94|7318.87|7318.87|0
1598965500000|2020-09-01 13:05:00|7321.95|7321.95|7302.28|7302.28|7321.95|7321.95|7294.37|7294.37|0
1598965800000|2020-09-01 13:10:00|7294.37|7294.37|7311.4|7311.4|7314.04|7314.04|7291.73|7291.73|0
1598966100000|2020-09-01 13:15:00|7306.13|7306.13|7314|7314|7319.27|7319.27|7296.96|7296.96|0
1598966400000|2020-09-01 13:20:00|7308.72|7308.72|7325.75|7325.75|7325.75|7325.75|7308.72|7308.72|0
1598966700000|2020-09-01 13:25:00|7325.35|7325.35|7328.03|7328.03|7330.67|7330.67|7317.89|7317.89|0
1598967000000|2020-09-01 13:30:00|7325.4|7325.4|7317.08|7317.08|7328.03|7328.03|7305.73|7305.73|0
1598967300000|2020-09-01 13:35:00|7311.81|7311.81|7307.07|7307.07|7315.38|7315.38|7302.69|7302.69|0
1598967600000|2020-09-01 13:40:00|7304.43|7304.43|7315.38|7315.38|7317.61|7317.61|7304.43|7304.43|0
1598967900000|2020-09-01 13:45:00|7315.78|7315.78|7321.46|7321.46|7321.46|7321.46|7311.72|7311.72|0
1598968200000|2020-09-01 13:50:00|7324.1|7324.1|7313.91|7313.91|7326.74|7326.74|7311.27|7311.27|0
1598968500000|2020-09-01 13:55:00|7308.63|7308.63|7300.32|7300.32|7308.63|7308.63|7300.32|7300.32|0
1598968800000|2020-09-01 14:00:00|7302.96|7302.96|7304.61|7304.61|7317.8|7317.8|7300.32|7300.32|0
1598969100000|2020-09-01 14:05:00|7307.25|7307.25|7301.57|7301.57|7318.2|7318.2|7301.57|7301.57|0
1598969400000|2020-09-01 14:10:00|7301.97|7301.97|7294.06|7294.06|7305.01|7305.01|7294.06|7294.06|0
1598969700000|2020-09-01 14:15:00|7296.7|7296.7|7296.74|7296.74|7296.74|7296.74|7289.86|7289.86|0
1598970000000|2020-09-01 14:20:00|7299.38|7299.38|7310.64|7310.64|7315.92|7315.92|7299.38|7299.38|0
1598970300000|2020-09-01 14:25:00|7311.05|7311.05|7326.15|7326.15|7326.15|7326.15|7311.05|7311.05|0
1598970600000|2020-09-01 14:30:00|7320.88|7320.88|7328.79|7328.79|7331.43|7331.43|7320.88|7320.88|0
1598970900000|2020-09-01 14:35:00|7328.34|7328.34|7319.54|7319.54|7330.89|7330.89|7319.54|7319.54|0
1598971200000|2020-09-01 14:40:00|7324.81|7324.81|7309.17|7309.17|7327.45|7327.45|7309.17|7309.17|0
1598971500000|2020-09-01 14:45:00|7310.38|7310.38|7304.3|7304.3|7318.29|7318.29|7304.3|7304.3|0
1598971800000|2020-09-01 14:50:00|7299.02|7299.02|7288.47|7288.47|7306.93|7306.93|7285.83|7285.83|0
1598972100000|2020-09-01 14:55:00|7285.83|7285.83|7276.09|7276.09|7288.47|7288.47|7276.09|7276.09|0
1598972400000|2020-09-01 15:00:00|7273.45|7273.45|7271.22|7271.22|7279.13|7279.13|7265.54|7265.54|0
1598972700000|2020-09-01 15:05:00|7273.86|7273.86|7267.29|7267.29|7273.86|7273.86|7262.9|7262.9|0
1598973000000|2020-09-01 15:10:00|7269.92|7269.92|7260.8|7260.8|7272.56|7272.56|7260.8|7260.8|0
1598973300000|2020-09-01 15:15:00|7260.4|7260.4|7259.51|7259.51|7265.67|7265.67|7257.76|7257.76|0
1598973600000|2020-09-01 15:20:00|7256.87|7256.87|7260.49|7260.49|7263.13|7263.13|7256.47|7256.47|0
1598973900000|2020-09-01 15:25:00|7260.94|7260.94|7267.91|7267.91|7270.99|7270.99|7259.91|7259.91|0
1599030900000|2020-09-02 07:15:00|7314.04|7314.04|7314.04|7314.04|7327.23|7327.23|7314.04|7314.04|0
1599031200000|2020-09-02 07:20:00|7316.68|7316.68|7329.87|7329.87|7337.78|7337.78|7316.68|7316.68|0
1599031500000|2020-09-02 07:25:00|7327.23|7327.23|7329.87|7329.87|7329.87|7329.87|7319.32|7319.32|0
1599031800000|2020-09-02 07:30:00|7332.5|7332.5|7327.23|7327.23|7343.05|7343.05|7327.23|7327.23|0
1599032100000|2020-09-02 07:35:00|7332.5|7332.5|7344.04|7344.04|7344.04|7344.04|7332.5|7332.5|0
1599032400000|2020-09-02 07:40:00|7341.4|7341.4|7341.4|7341.4|7344.04|7344.04|7336.13|7336.13|0
1599032700000|2020-09-02 07:45:00|7338.77|7338.77|7323.57|7323.57|7341.4|7341.4|7320.93|7320.93|0
1599033000000|2020-09-02 07:50:00|7326.2|7326.2|7334.11|7334.11|7336.75|7336.75|7326.2|7326.2|0
1599033300000|2020-09-02 07:55:00|7336.75|7336.75|7332.54|7332.54|7339.39|7339.39|7329.91|7329.91|0
1599033600000|2020-09-02 08:00:00|7329.91|7329.91|7324.63|7324.63|7329.91|7329.91|7324.63|7324.63|0
1599033900000|2020-09-02 08:05:00|7329.91|7329.91|7325.44|7325.44|7340.64|7340.64|7325.44|7325.44|0
1599034200000|2020-09-02 08:10:00|7317.52|7317.52|7314.89|7314.89|7317.52|7317.52|7314.89|7314.89|0
1599034500000|2020-09-02 08:15:00|7312.25|7312.25|7312.25|7312.25|7314.89|7314.89|7312.25|7312.25|0
1599034800000|2020-09-02 08:20:00|7317.52|7317.52|7319.54|7319.54|7322.18|7322.18|7314.89|7314.89|0
1599035100000|2020-09-02 08:25:00|7316.9|7316.9|7316.9|7316.9|7316.9|7316.9|7311.63|7311.63|0
1599035400000|2020-09-02 08:30:00|7324.81|7324.81|7322.18|7322.18|7324.81|7324.81|7322.18|7322.18|0
1599035700000|2020-09-02 08:35:00|7324.81|7324.81|7327.45|7327.45|7332.72|7332.72|7324.81|7324.81|0
1599036000000|2020-09-02 08:40:00|7335.36|7335.36|7335.36|7335.36|7338|7338|7332.72|7332.72|0
1599036300000|2020-09-02 08:45:00|7332.72|7332.72|7324.01|7324.01|7338|7338|7324.01|7324.01|0
1599036600000|2020-09-02 08:50:00|7329.28|7329.28|7344.21|7344.21|7344.21|7344.21|7329.28|7329.28|0
1599036900000|2020-09-02 08:55:00|7341.57|7341.57|7338.35|7338.35|7341.57|7341.57|7335.71|7335.71|0
1599037200000|2020-09-02 09:00:00|7340.99|7340.99|7339.51|7339.51|7340.99|7340.99|7337.68|7337.68|0
1599037500000|2020-09-02 09:05:00|7338.71|7338.71|7335.67|7335.67|7338.71|7338.71|7332.23|7332.23|0
1599037800000|2020-09-02 09:10:00|7338.31|7338.31|7334.06|7334.06|7340.94|7340.94|7334.06|7334.06|0
1599038100000|2020-09-02 09:15:00|7337.68|7337.68|7339.87|7339.87|7339.87|7339.87|7334.24|7334.24|0
1599038400000|2020-09-02 09:20:00|7340.27|7340.27|7339.07|7339.07|7340.27|7340.27|7336.43|7336.43|0
1599038700000|2020-09-02 09:25:00|7342.69|7342.69|7342.29|7342.29|7347.97|7347.97|7340.05|7340.05|0
1599039000000|2020-09-02 09:30:00|7341.89|7341.89|7337.19|7337.19|7342.29|7342.29|7333.35|7333.35|0
1599039300000|2020-09-02 09:35:00|7338|7338|7339.61|7339.61|7339.61|7339.61|7336.17|7336.17|0
1599039600000|2020-09-02 09:40:00|7342.25|7342.25|7335.36|7335.36|7345.29|7345.29|7334.96|7334.96|0
1599039900000|2020-09-02 09:45:00|7334.56|7334.56|7338.22|7338.22|7338.22|7338.22|7332.95|7332.95|0
1599040200000|2020-09-02 09:50:00|7339.43|7339.43|7343.1|7343.1|7343.1|7343.1|7339.43|7339.43|0
1599040500000|2020-09-02 09:55:00|7351.01|7351.01|7344.71|7344.71|7351.01|7351.01|7341.67|7341.67|0
1599040800000|2020-09-02 10:00:00|7347.35|7347.35|7343.28|7343.28|7349.36|7349.36|7343.28|7343.28|0
1599041100000|2020-09-02 10:05:00|7345.51|7345.51|7345.51|7345.51|7353.43|7353.43|7345.51|7345.51|0
1599041400000|2020-09-02 10:10:00|7345.96|7345.96|7342.34|7342.34|7345.96|7345.96|7342.34|7342.34|0
1599042000000|2020-09-02 10:20:00|7344.97|7344.97|7347.61|7347.61|7347.61|7347.61|7344.97|7344.97|0
1599042300000|2020-09-02 10:25:00|7349.62|7349.62|7350.47|7350.47|7352.66|7352.66|7347.84|7347.84|0
1599042600000|2020-09-02 10:30:00|7349.67|7349.67|7341.57|7341.57|7349.67|7349.67|7341.57|7341.57|0
1599042900000|2020-09-02 10:35:00|7336.3|7336.3|7336.3|7336.3|7336.3|7336.3|7336.3|7336.3|0
1599043200000|2020-09-02 10:40:00|7338.94|7338.94|7333.66|7333.66|7338.94|7338.94|7333.66|7333.66|0
1599043500000|2020-09-02 10:45:00|7336.3|7336.3|7334.96|7334.96|7338.94|7338.94|7334.96|7334.96|0
1599043800000|2020-09-02 10:50:00|7335.41|7335.41|7335.41|7335.41|7336.62|7336.62|7332.77|7332.77|0
1599044100000|2020-09-02 10:55:00|7330.13|7330.13|7337.1|7337.1|7337.1|7337.1|7330.13|7330.13|0
1599044400000|2020-09-02 11:00:00|7335.49|7335.49|7340.5|7340.5|7340.5|7340.5|7327.58|7327.58|0
1599044700000|2020-09-02 11:05:00|7340.1|7340.1|7340.1|7340.1|7340.1|7340.1|7340.1|7340.1|0
1599045000000|2020-09-02 11:10:00|7339.69|7339.69|7335.4|7335.4|7339.69|7339.69|7335.4|7335.4|0
1599045300000|2020-09-02 11:15:00|7333.17|7333.17|7332.41|7332.41|7333.17|7333.17|7324.5|7324.5|0
1599045600000|2020-09-02 11:20:00|7331.96|7331.96|7350.56|7350.56|7356.77|7356.77|7331.96|7331.96|0
1599045900000|2020-09-02 11:25:00|7350.12|7350.12|7342.2|7342.2|7350.12|7350.12|7342.2|7342.2|0
1599046200000|2020-09-02 11:30:00|7347.48|7347.48|7344.84|7344.84|7347.48|7347.48|7344.84|7344.84|0
1599046500000|2020-09-02 11:35:00|7345.29|7345.29|7345.29|7345.29|7353.2|7353.2|7345.29|7345.29|0
1599046800000|2020-09-02 11:40:00|7345.69|7345.69|7345.69|7345.69|7345.69|7345.69|7345.69|7345.69|0
1599047100000|2020-09-02 11:45:00|7343.05|7343.05|7337.38|7337.38|7343.05|7343.05|7337.38|7337.38|0
1599047400000|2020-09-02 11:50:00|7334.74|7334.74|7334.74|7334.74|7337.38|7337.38|7329.46|7329.46|0
1599047700000|2020-09-02 11:55:00|7333.53|7333.53|7333.53|7333.53|7333.53|7333.53|7333.53|7333.53|0
1599048000000|2020-09-02 12:00:00|7330.89|7330.89|7322.98|7322.98|7333.53|7333.53|7320.34|7320.34|0
1599048300000|2020-09-02 12:05:00|7320.34|7320.34|7322.98|7322.98|7322.98|7322.98|7320.34|7320.34|0
1599048600000|2020-09-02 12:10:00|7320.34|7320.34|7317.3|7317.3|7320.34|7320.34|7314.67|7314.67|0
1599048900000|2020-09-02 12:15:00|7314.67|7314.67|7316.9|7316.9|7316.9|7316.9|7306.35|7306.35|0
1599049200000|2020-09-02 12:20:00|7314.26|7314.26|7313.46|7313.46|7320.34|7320.34|7313.46|7313.46|0
1599049500000|2020-09-02 12:25:00|7310.82|7310.82|7305.14|7305.14|7310.82|7310.82|7302.91|7302.91|0
1599049800000|2020-09-02 12:30:00|7302.51|7302.51|7292.32|7292.32|7305.14|7305.14|7292.32|7292.32|0
1599050100000|2020-09-02 12:35:00|7297.59|7297.59|7295.36|7295.36|7298.44|7298.44|7295.36|7295.36|0
1599050400000|2020-09-02 12:40:00|7294.15|7294.15|7295.4|7295.4|7297.59|7297.59|7292.32|7292.32|0
1599050700000|2020-09-02 12:45:00|7292.76|7292.76|7284.85|7284.85|7292.76|7292.76|7282.21|7282.21|0
1599051000000|2020-09-02 12:50:00|7282.21|7282.21|7275.33|7275.33|7282.21|7282.21|7272.69|7272.69|0
1599051300000|2020-09-02 12:55:00|7280.6|7280.6|7281|7281|7291.55|7291.55|7280.6|7280.6|0
1599051600000|2020-09-02 13:00:00|7278.37|7278.37|7288.15|7288.15|7296.83|7296.83|7278.37|7278.37|0
1599051900000|2020-09-02 13:05:00|7288.96|7288.96|7286.73|7286.73|7288.96|7288.96|7283.69|7283.69|0
1599052200000|2020-09-02 13:10:00|7284.09|7284.09|7281.45|7281.45|7284.09|7284.09|7281.45|7281.45|0
1599052500000|2020-09-02 13:15:00|7278.81|7278.81|7278.81|7278.81|7278.81|7278.81|7278.81|7278.81|0
1599052800000|2020-09-02 13:20:00|7276.18|7276.18|7275.73|7275.73|7278.9|7278.9|7274.92|7274.92|0
1599053100000|2020-09-02 13:25:00|7273.09|7273.09|7273.09|7273.09|7273.09|7273.09|7265.18|7265.18|0
1599053400000|2020-09-02 13:30:00|7275.73|7275.73|7267.01|7267.01|7280.2|7280.2|7267.01|7267.01|0
1599053700000|2020-09-02 13:35:00|7269.65|7269.65|7278.37|7278.37|7278.37|7278.37|7267.01|7267.01|0
1599054000000|2020-09-02 13:40:00|7277.96|7277.96|7292.27|7292.27|7292.27|7292.27|7275.33|7275.33|0
1599054300000|2020-09-02 13:45:00|7293.48|7293.48|7290.31|7290.31|7294.28|7294.28|7287.67|7287.67|0
1599054600000|2020-09-02 13:50:00|7292.94|7292.94|7291.74|7291.74|7297.01|7297.01|7291.74|7291.74|0
1599054900000|2020-09-02 13:55:00|7292.14|7292.14|7304.92|7304.92|7308.77|7308.77|7292.14|7292.14|0
1599055200000|2020-09-02 14:00:00|7305.73|7305.73|7322.98|7322.98|7323.38|7323.38|7305.73|7305.73|0
1599055500000|2020-09-02 14:05:00|7325.62|7325.62|7322.58|7322.58|7328.26|7328.26|7319.94|7319.94|0
1599055800000|2020-09-02 14:10:00|7325.21|7325.21|7348.5|7348.5|7349.82|7349.82|7325.21|7325.21|0
1599056100000|2020-09-02 14:15:00|7351.14|7351.14|7361.69|7361.69|7361.69|7361.69|7345.87|7345.87|0
1599056400000|2020-09-02 14:20:00|7364.33|7364.33|7340.19|7340.19|7364.33|7364.33|7337.55|7337.55|0
1599056700000|2020-09-02 14:25:00|7332.28|7332.28|7339.16|7339.16|7339.16|7339.16|7329.64|7329.64|0
1599057000000|2020-09-02 14:30:00|7341.8|7341.8|7349.71|7349.71|7349.71|7349.71|7339.16|7339.16|0
1599057300000|2020-09-02 14:35:00|7346.67|7346.67|7344.44|7344.44|7349.31|7349.31|7336.53|7336.53|0
1599057600000|2020-09-02 14:40:00|7349.71|7349.71|7338.14|7338.14|7349.71|7349.71|7335.1|7335.1|0
1599057900000|2020-09-02 14:45:00|7343.41|7343.41|7353.87|7353.87|7353.87|7353.87|7341.58|7341.58|0
1599058200000|2020-09-02 14:50:00|7355.21|7355.21|7340.69|7340.69|7355.21|7355.21|7340.69|7340.69|0
1599058500000|2020-09-02 14:55:00|7343.32|7343.32|7329.73|7329.73|7343.32|7343.32|7327.1|7327.1|0
1599058800000|2020-09-02 15:00:00|7330.14|7330.14|7335.37|7335.37|7338.01|7338.01|7324.42|7324.42|0
1599059100000|2020-09-02 15:05:00|7332.73|7332.73|7342.75|7342.75|7342.75|7342.75|7332.73|7332.73|0
1599059400000|2020-09-02 15:10:00|7345.38|7345.38|7350.25|7350.25|7355.53|7355.53|7345.38|7345.38|0
1599059700000|2020-09-02 15:15:00|7347.62|7347.62|7352.08|7352.08|7352.08|7352.08|7344.58|7344.58|0
1599060000000|2020-09-02 15:20:00|7354.72|7354.72|7349.09|7349.09|7358.7|7358.7|7348.64|7348.64|0
1599060300000|2020-09-02 15:25:00|7346.45|7346.45|7359.41|7359.41|7362.28|7362.28|7343.82|7343.82|0
1599117300000|2020-09-03 07:15:00|7422.8|7422.8|7412.25|7412.25|7422.8|7422.8|7412.25|7412.25|0
1599117600000|2020-09-03 07:20:00|7406.98|7406.98|7428.08|7428.08|7428.08|7428.08|7406.98|7406.98|0
1599117900000|2020-09-03 07:25:00|7425.44|7425.44|7404.34|7404.34|7425.44|7425.44|7401.7|7401.7|0
1599118200000|2020-09-03 07:30:00|7401.7|7401.7|7412.25|7412.25|7412.25|7412.25|7388.52|7388.52|0
1599118500000|2020-09-03 07:35:00|7414.89|7414.89|7413.94|7413.94|7422.8|7422.8|7413.94|7413.94|0
1599118800000|2020-09-03 07:40:00|7419.22|7419.22|7424.49|7424.49|7424.49|7424.49|7416.58|7416.58|0
1599119100000|2020-09-03 07:45:00|7419.22|7419.22|7424.49|7424.49|7424.49|7424.49|7416.58|7416.58|0
1599119400000|2020-09-03 07:50:00|7421.85|7421.85|7419.22|7419.22|7424.49|7424.49|7416.58|7416.58|0
1599119700000|2020-09-03 07:55:00|7416.58|7416.58|7427.05|7427.05|7429.69|7429.69|7416.58|7416.58|0
1599120000000|2020-09-03 08:00:00|7428.39|7428.39|7438.32|7438.32|7438.32|7438.32|7428.39|7428.39|0
1599120300000|2020-09-03 08:05:00|7435.68|7435.68|7429.6|7429.6|7435.68|7435.68|7427.77|7427.77|0
1599120600000|2020-09-03 08:10:00|7432.24|7432.24|7445.42|7445.42|7450.7|7450.7|7432.24|7432.24|0
1599120900000|2020-09-03 08:15:00|7440.15|7440.15|7440.15|7440.15|7442.78|7442.78|7440.15|7440.15|0
1599121200000|2020-09-03 08:20:00|7434.87|7434.87|7434.87|7434.87|7440.15|7440.15|7429.6|7429.6|0
1599121500000|2020-09-03 08:25:00|7437.51|7437.51|7426.33|7426.33|7437.51|7437.51|7426.33|7426.33|0
1599121800000|2020-09-03 08:30:00|7431.61|7431.61|7439.39|7439.39|7439.39|7439.39|7431.61|7431.61|0
1599122100000|2020-09-03 08:35:00|7428.84|7428.84|7431.03|7431.03|7436.75|7436.75|7428.84|7428.84|0
1599122400000|2020-09-03 08:40:00|7430.58|7430.58|7433.09|7433.09|7433.09|7433.09|7429.69|7429.69|0
1599122700000|2020-09-03 08:45:00|7435.72|7435.72|7432.28|7432.28|7435.72|7435.72|7429.64|7429.64|0
1599123000000|2020-09-03 08:50:00|7429.64|7429.64|7434.07|7434.07|7434.07|7434.07|7429.64|7429.64|0
1599123300000|2020-09-03 08:55:00|7431.43|7431.43|7427.9|7427.9|7431.43|7431.43|7427.9|7427.9|0
1599123600000|2020-09-03 09:00:00|7425.26|7425.26|7425.26|7425.26|7425.26|7425.26|7422.62|7422.62|0
1599123900000|2020-09-03 09:05:00|7427.9|7427.9|7419.99|7419.99|7435.81|7435.81|7419.99|7419.99|0
1599124200000|2020-09-03 09:10:00|7422.62|7422.62|7431.34|7431.34|7431.34|7431.34|7421.01|7421.01|0
1599124500000|2020-09-03 09:15:00|7433.98|7433.98|7433.98|7433.98|7436.62|7436.62|7431.34|7431.34|0
1599124800000|2020-09-03 09:20:00|7436.62|7436.62|7436.62|7436.62|7436.62|7436.62|7436.62|7436.62|0
1599125100000|2020-09-03 09:25:00|7431.34|7431.34|7432.64|7432.64|7433.98|7433.98|7431.34|7431.34|0
1599125400000|2020-09-03 09:30:00|7431.03|7431.03|7433.62|7433.62|7434.47|7434.47|7431.03|7431.03|0
1599125700000|2020-09-03 09:35:00|7430.98|7430.98|7430.98|7430.98|7430.98|7430.98|7430.98|7430.98|0
1599126000000|2020-09-03 09:40:00|7433.62|7433.62|7430.98|7430.98|7433.62|7433.62|7430.98|7430.98|0
1599126300000|2020-09-03 09:45:00|7433.62|7433.62|7433.62|7433.62|7433.62|7433.62|7433.62|7433.62|0
1599126600000|2020-09-03 09:50:00|7436.26|7436.26|7439.7|7439.7|7439.7|7439.7|7436.26|7436.26|0
1599126900000|2020-09-03 09:55:00|7442.34|7442.34|7437.06|7437.06|7442.34|7442.34|7437.06|7437.06|0
1599127200000|2020-09-03 10:00:00|7439.7|7439.7|7437.06|7437.06|7439.7|7439.7|7437.06|7437.06|0
1599127500000|2020-09-03 10:05:00|7439.7|7439.7|7437.28|7437.28|7442.34|7442.34|7437.28|7437.28|0
1599127800000|2020-09-03 10:10:00|7437.73|7437.73|7437.73|7437.73|7437.73|7437.73|7437.73|7437.73|0
1599128100000|2020-09-03 10:15:00|7435.09|7435.09|7435.54|7435.54|7435.54|7435.54|7435.09|7435.09|0
1599128400000|2020-09-03 10:20:00|7435.99|7435.99|7438.62|7438.62|7438.62|7438.62|7435.99|7435.99|0
1599128700000|2020-09-03 10:25:00|7435.99|7435.99|7435.99|7435.99|7439.94|7439.94|7435.99|7435.99|0
1599129000000|2020-09-03 10:30:00|7437.19|7437.19|7439.83|7439.83|7439.83|7439.83|7433.66|7433.66|0
1599129300000|2020-09-03 10:35:00|7442.47|7442.47|7445.11|7445.11|7445.11|7445.11|7442.47|7442.47|0
1599129600000|2020-09-03 10:40:00|7442.47|7442.47|7436.48|7436.48|7442.47|7442.47|7436.48|7436.48|0
1599129900000|2020-09-03 10:45:00|7431.2|7431.2|7431.2|7431.2|7431.65|7431.65|7431.2|7431.2|0
1599130200000|2020-09-03 10:50:00|7428.57|7428.57|7427.67|7427.67|7431.2|7431.2|7425.93|7425.93|0
1599130500000|2020-09-03 10:55:00|7422.4|7422.4|7418.87|7418.87|7422.4|7422.4|7418.87|7418.87|0
1599130800000|2020-09-03 11:00:00|7419.67|7419.67|7430.62|7430.62|7430.62|7430.62|7419.67|7419.67|0
1599131100000|2020-09-03 11:05:00|7431.03|7431.03|7432.24|7432.24|7434.87|7434.87|7429.6|7429.6|0
1599131400000|2020-09-03 11:10:00|7430.62|7430.62|7422.71|7422.71|7430.62|7430.62|7422.71|7422.71|0
1599131700000|2020-09-03 11:15:00|7420.08|7420.08|7418.6|7418.6|7420.08|7420.08|7414.8|7414.8|0
1599132000000|2020-09-03 11:20:00|7415.96|7415.96|7415.96|7415.96|7415.96|7415.96|7413.33|7413.33|0
1599132300000|2020-09-03 11:25:00|7418.6|7418.6|7406.49|7406.49|7418.6|7418.6|7406.26|7406.26|0
1599132600000|2020-09-03 11:30:00|7403.85|7403.85|7396.96|7396.96|7403.85|7403.85|7396.96|7396.96|0
1599132900000|2020-09-03 11:35:00|7394.33|7394.33|7395.94|7395.94|7398.57|7398.57|7394.33|7394.33|0
1599133500000|2020-09-03 11:45:00|7393.3|7393.3|7401.21|7401.21|7401.21|7401.21|7393.3|7393.3|0
1599133800000|2020-09-03 11:50:00|7406.49|7406.49|7396.83|7396.83|7406.49|7406.49|7396.83|7396.83|0
1599134100000|2020-09-03 11:55:00|7394.19|7394.19|7391.56|7391.56|7394.19|7394.19|7391.56|7391.56|0
1599134400000|2020-09-03 12:00:00|7386.28|7386.28|7383.64|7383.64|7386.28|7386.28|7383.64|7383.64|0
1599134700000|2020-09-03 12:05:00|7380.52|7380.52|7379.58|7379.58|7381.86|7381.86|7374.57|7374.57|0
1599135000000|2020-09-03 12:10:00|7377.97|7377.97|7372.69|7372.69|7378.37|7378.37|7372.69|7372.69|0
1599135300000|2020-09-03 12:15:00|7370.06|7370.06|7375.73|7375.73|7375.73|7375.73|7367.42|7367.42|0
1599135600000|2020-09-03 12:20:00|7373.1|7373.1|7378.82|7378.82|7378.82|7378.82|7370.46|7370.46|0
1599135900000|2020-09-03 12:25:00|7376.18|7376.18|7380.11|7380.11|7380.11|7380.11|7376.18|7376.18|0
1599136200000|2020-09-03 12:30:00|7382.75|7382.75|7393.3|7393.3|7393.3|7393.3|7382.75|7382.75|0
1599136500000|2020-09-03 12:35:00|7398.57|7398.57|7398.17|7398.17|7401.21|7401.21|7398.17|7398.17|0
1599136800000|2020-09-03 12:40:00|7390.26|7390.26|7382.35|7382.35|7390.26|7390.26|7382.35|7382.35|0
1599137100000|2020-09-03 12:45:00|7384.98|7384.98|7376.67|7376.67|7384.98|7384.98|7376.67|7376.67|0
1599137400000|2020-09-03 12:50:00|7374.03|7374.03|7371.4|7371.4|7374.03|7374.03|7371.4|7371.4|0
1599137700000|2020-09-03 12:55:00|7379.31|7379.31|7389.41|7389.41|7390.3|7390.3|7376.67|7376.67|0
1599138000000|2020-09-03 13:00:00|7386.77|7386.77|7386.41|7386.41|7389.41|7389.41|7384.14|7384.14|0
1599138300000|2020-09-03 13:05:00|7387.22|7387.22|7384.58|7384.58|7387.22|7387.22|7384.58|7384.58|0
1599138600000|2020-09-03 13:10:00|7387.22|7387.22|7386.41|7386.41|7387.22|7387.22|7386.41|7386.41|0
1599138900000|2020-09-03 13:15:00|7386.82|7386.82|7382.03|7382.03|7386.82|7386.82|7382.03|7382.03|0
1599139200000|2020-09-03 13:20:00|7379.4|7379.4|7363.57|7363.57|7379.4|7379.4|7363.57|7363.57|0
1599139500000|2020-09-03 13:25:00|7366.21|7366.21|7354.45|7354.45|7366.21|7366.21|7354.45|7354.45|0
1599139800000|2020-09-03 13:30:00|7357.09|7357.09|7349.18|7349.18|7358.7|7358.7|7346.54|7346.54|0
1599140100000|2020-09-03 13:35:00|7346.54|7346.54|7324.01|7324.01|7346.54|7346.54|7324.01|7324.01|0
1599140400000|2020-09-03 13:40:00|7326.65|7326.65|7325.76|7325.76|7331.93|7331.93|7320.48|7320.48|0
1599140700000|2020-09-03 13:45:00|7331.03|7331.03|7352.13|7352.13|7354.77|7354.77|7331.03|7331.03|0
1599141000000|2020-09-03 13:50:00|7349.49|7349.49|7329.82|7329.82|7349.49|7349.49|7329.82|7329.82|0
1599141300000|2020-09-03 13:55:00|7335.1|7335.1|7339.16|7339.16|7346.45|7346.45|7335.1|7335.1|0
1599141600000|2020-09-03 14:00:00|7340.37|7340.37|7343.01|7343.01|7346.54|7346.54|7340.37|7340.37|0
1599141900000|2020-09-03 14:05:00|7340.37|7340.37|7339.57|7339.57|7342.2|7342.2|7333.89|7333.89|0
1599142200000|2020-09-03 14:10:00|7336.93|7336.93|7342.2|7342.2|7342.2|7342.2|7334.29|7334.29|0
1599142500000|2020-09-03 14:15:00|7340.59|7340.59|7338|7338|7343.23|7343.23|7336.13|7336.13|0
1599142800000|2020-09-03 14:20:00|7337.6|7337.6|7318.51|7318.51|7338|7338|7318.11|7318.11|0
1599143100000|2020-09-03 14:25:00|7318.92|7318.92|7323.57|7323.57|7328.04|7328.04|7316.28|7316.28|0
1599143400000|2020-09-03 14:30:00|7318.29|7318.29|7309.09|7309.09|7318.29|7318.29|7309.09|7309.09|0
1599143700000|2020-09-03 14:35:00|7306.45|7306.45|7309.09|7309.09|7317.4|7317.4|7303.81|7303.81|0
1599144000000|2020-09-03 14:40:00|7306.45|7306.45|7296.48|7296.48|7306.45|7306.45|7290.4|7290.4|0
1599144300000|2020-09-03 14:45:00|7299.12|7299.12|7279|7279|7302.16|7302.16|7279|7279|0
1599144600000|2020-09-03 14:50:00|7281.64|7281.64|7275.51|7275.51|7289.55|7289.55|7270.24|7270.24|0
1599144900000|2020-09-03 14:55:00|7272.88|7272.88|7261.12|7261.12|7272.88|7272.88|7261.12|7261.12|0
1599145200000|2020-09-03 15:00:00|7263.76|7263.76|7246.72|7246.72|7263.76|7263.76|7244.89|7244.89|0
1599145500000|2020-09-03 15:05:00|7244.09|7244.09|7251.19|7251.19|7251.19|7251.19|7243.68|7243.68|0
1599145800000|2020-09-03 15:10:00|7253.83|7253.83|7231.48|7231.48|7253.83|7253.83|7219.77|7219.77|0
1599146100000|2020-09-03 15:15:00|7231.03|7231.03|7202.87|7202.87|7232.29|7232.29|7199.03|7199.03|0
1599146400000|2020-09-03 15:20:00|7205.51|7205.51|7214.36|7214.36|7215.21|7215.21|7202.87|7202.87|0
1599146700000|2020-09-03 15:25:00|7211.72|7211.72|7208.37|7208.37|7212.98|7212.98|7194.87|7194.87|0
1599203700000|2020-09-04 07:15:00|7208.41|7208.41|7205.33|7205.33|7213.68|7213.68|7197.82|7197.82|0
1599204000000|2020-09-04 07:20:00|7200.05|7200.05|7212.92|7212.92|7213.68|7213.68|7200.05|7200.05|0
1599204300000|2020-09-04 07:25:00|7210.29|7210.29|7209.88|7209.88|7213.42|7213.42|7199.74|7199.74|0
1599204600000|2020-09-04 07:30:00|7204.61|7204.61|7217.8|7217.8|7217.8|7217.8|7204.61|7204.61|0
1599204900000|2020-09-04 07:35:00|7212.52|7212.52|7220.43|7220.43|7225.71|7225.71|7212.52|7212.52|0
1599205200000|2020-09-04 07:40:00|7233.62|7233.62|7238.9|7238.9|7238.9|7238.9|7230.98|7230.98|0
1599205500000|2020-09-04 07:45:00|7241.53|7241.53|7244.17|7244.17|7252.08|7252.08|7241.53|7241.53|0
1599205800000|2020-09-04 07:50:00|7246.81|7246.81|7252.08|7252.08|7252.08|7252.08|7246.81|7246.81|0
1599206100000|2020-09-04 07:55:00|7257.36|7257.36|7259.99|7259.99|7262.63|7262.63|7257.36|7257.36|0
1599206400000|2020-09-04 08:00:00|7257.36|7257.36|7252.08|7252.08|7257.36|7257.36|7252.08|7252.08|0
1599206700000|2020-09-04 08:05:00|7246.81|7246.81|7241.53|7241.53|7246.81|7246.81|7241.53|7241.53|0
1599207000000|2020-09-04 08:10:00|7238.9|7238.9|7243.73|7243.73|7243.73|7243.73|7236.26|7236.26|0
1599207300000|2020-09-04 08:15:00|7249|7249|7254.28|7254.28|7256.91|7256.91|7249|7249|0
1599207600000|2020-09-04 08:20:00|7251.64|7251.64|7238.45|7238.45|7251.64|7251.64|7238.45|7238.45|0
1599207900000|2020-09-04 08:25:00|7235.82|7235.82|7235.82|7235.82|7235.82|7235.82|7230.54|7230.54|0
1599208200000|2020-09-04 08:30:00|7234.61|7234.61|7239.21|7239.21|7240.1|7240.1|7232.19|7232.19|0
1599208500000|2020-09-04 08:35:00|7240.1|7240.1|7249.76|7249.76|7252.4|7252.4|7240.1|7240.1|0
1599208800000|2020-09-04 08:40:00|7250.65|7250.65|7242.74|7242.74|7250.65|7250.65|7242.74|7242.74|0
1599209100000|2020-09-04 08:45:00|7243.55|7243.55|7246.59|7246.59|7249.22|7249.22|7243.55|7243.55|0
1599209400000|2020-09-04 08:50:00|7243.95|7243.95|7238.67|7238.67|7243.95|7243.95|7238.67|7238.67|0
1599209700000|2020-09-04 08:55:00|7241.31|7241.31|7243.95|7243.95|7249.22|7249.22|7241.31|7241.31|0
1599210000000|2020-09-04 09:00:00|7246.59|7246.59|7243.95|7243.95|7246.59|7246.59|7241.31|7241.31|0
1599210300000|2020-09-04 09:05:00|7241.31|7241.31|7249.22|7249.22|7249.22|7249.22|7241.31|7241.31|0
1599210600000|2020-09-04 09:10:00|7251.86|7251.86|7257.14|7257.14|7257.14|7257.14|7251.86|7251.86|0
1599210900000|2020-09-04 09:15:00|7254.5|7254.5|7251.86|7251.86|7259.77|7259.77|7251.86|7251.86|0
1599211200000|2020-09-04 09:20:00|7254.5|7254.5|7262.41|7262.41|7262.41|7262.41|7254.5|7254.5|0
1599211500000|2020-09-04 09:25:00|7265.05|7265.05|7259.77|7259.77|7265.05|7265.05|7259.77|7259.77|0
1599211800000|2020-09-04 09:30:00|7257.14|7257.14|7257.14|7257.14|7257.14|7257.14|7249.22|7249.22|0
1599212100000|2020-09-04 09:35:00|7259.77|7259.77|7262.41|7262.41|7262.41|7262.41|7259.77|7259.77|0
1599212400000|2020-09-04 09:40:00|7265.05|7265.05|7267.68|7267.68|7272.96|7272.96|7265.05|7265.05|0
1599212700000|2020-09-04 09:45:00|7270.32|7270.32|7272.96|7272.96|7272.96|7272.96|7270.32|7270.32|0
1599213000000|2020-09-04 09:50:00|7275.6|7275.6|7280.87|7280.87|7280.87|7280.87|7275.6|7275.6|0
1599213300000|2020-09-04 09:55:00|7278.23|7278.23|7280.87|7280.87|7280.87|7280.87|7275.6|7275.6|0
1599213600000|2020-09-04 10:00:00|7278.23|7278.23|7272.96|7272.96|7278.23|7278.23|7272.96|7272.96|0
1599213900000|2020-09-04 10:05:00|7272.56|7272.56|7276.4|7276.4|7276.4|7276.4|7271.13|7271.13|0
1599214200000|2020-09-04 10:10:00|7271.13|7271.13|7257.94|7257.94|7271.13|7271.13|7257.94|7257.94|0
1599214500000|2020-09-04 10:15:00|7256.33|7256.33|7256.33|7256.33|7256.33|7256.33|7253.69|7253.69|0
1599214800000|2020-09-04 10:20:00|7258.97|7258.97|7257.76|7257.76|7260.4|7260.4|7249.85|7249.85|0
1599215100000|2020-09-04 10:25:00|7265.67|7265.67|7270.95|7270.95|7270.95|7270.95|7265.67|7265.67|0
1599215400000|2020-09-04 10:30:00|7271.35|7271.35|7268.53|7268.53|7272.15|7272.15|7268.53|7268.53|0
1599215700000|2020-09-04 10:35:00|7271.17|7271.17|7266.25|7266.25|7274.61|7274.61|7266.25|7266.25|0
1599216000000|2020-09-04 10:40:00|7263.61|7263.61|7260.98|7260.98|7263.61|7263.61|7260.98|7260.98|0
1599216300000|2020-09-04 10:45:00|7255.7|7255.7|7254.18|7254.18|7255.79|7255.79|7252.88|7252.88|0
1599216600000|2020-09-04 10:50:00|7254.58|7254.58|7247.07|7247.07|7254.58|7254.58|7247.07|7247.07|0
1599216900000|2020-09-04 10:55:00|7247.47|7247.47|7246.62|7246.62|7252.3|7252.3|7246.22|7246.22|0
1599217200000|2020-09-04 11:00:00|7249.75|7249.75|7241.84|7241.84|7251.36|7251.36|7239.2|7239.2|0
1599217500000|2020-09-04 11:05:00|7244.48|7244.48|7244.48|7244.48|7247.11|7247.11|7241.84|7241.84|0
1599217800000|2020-09-04 11:10:00|7247.11|7247.11|7248.54|7248.54|7249.75|7249.75|7244.48|7244.48|0
1599218100000|2020-09-04 11:15:00|7245.9|7245.9|7242.86|7242.86|7245.9|7245.9|7242.46|7242.46|0
1599218400000|2020-09-04 11:20:00|7242.46|7242.46|7253.63|7253.63|7256.27|7256.27|7240.45|7240.45|0
1599218700000|2020-09-04 11:25:00|7253.23|7253.23|7242.68|7242.68|7253.23|7253.23|7242.68|7242.68|0
1599219000000|2020-09-04 11:30:00|7240.05|7240.05|7253.23|7253.23|7255.87|7255.87|7240.05|7240.05|0
1599219300000|2020-09-04 11:35:00|7250.59|7250.59|7247.96|7247.96|7250.59|7250.59|7247.96|7247.96|0
1599219600000|2020-09-04 11:40:00|7245.32|7245.32|7240.9|7240.9|7245.32|7245.32|7240.9|7240.9|0
1599220200000|2020-09-04 11:50:00|7241.7|7241.7|7243.94|7243.94|7243.94|7243.94|7238.66|7238.66|0
1599220500000|2020-09-04 11:55:00|7243.04|7243.04|7222.97|7222.97|7243.04|7243.04|7222.97|7222.97|0
1599220800000|2020-09-04 12:00:00|7225.61|7225.61|7217.7|7217.7|7225.61|7225.61|7217.7|7217.7|0
1599221100000|2020-09-04 12:05:00|7220.33|7220.33|7221.67|7221.67|7221.67|7221.67|7220.33|7220.33|0
1599221400000|2020-09-04 12:10:00|7222.08|7222.08|7214.39|7214.39|7222.08|7222.08|7214.39|7214.39|0
1599221700000|2020-09-04 12:15:00|7211.75|7211.75|7216.62|7216.62|7216.62|7216.62|7211.75|7211.75|0
1599222000000|2020-09-04 12:20:00|7211.35|7211.35|7219.26|7219.26|7219.26|7219.26|7211.35|7211.35|0
1599222300000|2020-09-04 12:25:00|7216.62|7216.62|7213.98|7213.98|7216.62|7216.62|7213.98|7213.98|0
1599222600000|2020-09-04 12:30:00|7206.07|7206.07|7209.11|7209.11|7213.98|7213.98|7200.8|7200.8|0
1599222900000|2020-09-04 12:35:00|7206.47|7206.47|7207.68|7207.68|7212.96|7212.96|7206.47|7206.47|0
1599223200000|2020-09-04 12:40:00|7210.32|7210.32|7218.23|7218.23|7218.23|7218.23|7210.32|7210.32|0
1599223500000|2020-09-04 12:45:00|7223.51|7223.51|7226.14|7226.14|7226.14|7226.14|7223.51|7223.51|0
1599223800000|2020-09-04 12:50:00|7226.59|7226.59|7218.68|7218.68|7226.59|7226.59|7216.04|7216.04|0
1599224100000|2020-09-04 12:55:00|7216.04|7216.04|7216.04|7216.04|7216.04|7216.04|7210.77|7210.77|0
1599224400000|2020-09-04 13:00:00|7218.68|7218.68|7226.59|7226.59|7226.59|7226.59|7218.68|7218.68|0
1599224700000|2020-09-04 13:05:00|7224.98|7224.98|7224.36|7224.36|7229.63|7229.63|7224.36|7224.36|0
1599225000000|2020-09-04 13:10:00|7223.55|7223.55|7234.1|7234.1|7234.1|7234.1|7223.55|7223.55|0
1599225300000|2020-09-04 13:15:00|7236.74|7236.74|7236.74|7236.74|7236.74|7236.74|7228.83|7228.83|0
1599225600000|2020-09-04 13:20:00|7234.1|7234.1|7236.74|7236.74|7239.37|7239.37|7234.1|7234.1|0
1599225900000|2020-09-04 13:25:00|7234.1|7234.1|7229.23|7229.23|7234.1|7234.1|7226.19|7226.19|0
1599226200000|2020-09-04 13:30:00|7226.59|7226.59|7226.59|7226.59|7235.71|7235.71|7226.59|7226.59|0
1599226500000|2020-09-04 13:35:00|7226.14|7226.14|7205.05|7205.05|7226.14|7226.14|7205.05|7205.05|0
1599226800000|2020-09-04 13:40:00|7207.68|7207.68|7181.31|7181.31|7212.96|7212.96|7181.31|7181.31|0
1599227100000|2020-09-04 13:45:00|7183.95|7183.95|7156.37|7156.37|7183.95|7183.95|7151.09|7151.09|0
1599227400000|2020-09-04 13:50:00|7155.16|7155.16|7133.66|7133.66|7165.3|7165.3|7131.02|7131.02|0
1599227700000|2020-09-04 13:55:00|7131.02|7131.02|7152.12|7152.12|7152.12|7152.12|7128.38|7128.38|0
1599228000000|2020-09-04 14:00:00|7149.48|7149.48|7147.65|7147.65|7152.12|7152.12|7145.01|7145.01|0
1599228300000|2020-09-04 14:05:00|7142.37|7142.37|7132.63|7132.63|7151.09|7151.09|7124.72|7124.72|0
1599228600000|2020-09-04 14:10:00|7129.99|7129.99|7116.22|7116.22|7132.63|7132.63|7116.22|7116.22|0
1599228900000|2020-09-04 14:15:00|7113.58|7113.58|7097.76|7097.76|7113.58|7113.58|7096.55|7096.55|0
1599229200000|2020-09-04 14:20:00|7095.34|7095.34|7097.98|7097.98|7105.89|7105.89|7090.07|7090.07|0
1599229500000|2020-09-04 14:25:00|7095.34|7095.34|7052.74|7052.74|7097.98|7097.98|7050.11|7050.11|0
1599229800000|2020-09-04 14:30:00|7050.11|7050.11|7056.59|7056.59|7075.05|7075.05|7044.83|7044.83|0
1599230100000|2020-09-04 14:35:00|7053.95|7053.95|7048.28|7048.28|7059.23|7059.23|7040.36|7040.36|0
1599230400000|2020-09-04 14:40:00|7053.55|7053.55|7033.08|7033.08|7053.55|7053.55|7025.16|7025.16|0
1599230700000|2020-09-04 14:45:00|7038.35|7038.35|7078.31|7078.31|7078.31|7078.31|7038.35|7038.35|0
1599231000000|2020-09-04 14:50:00|7073.04|7073.04|7089.26|7089.26|7089.26|7089.26|7064.32|7064.32|0
1599231300000|2020-09-04 14:55:00|7091.9|7091.9|7088.46|7088.46|7099.81|7099.81|7081.35|7081.35|0
1599231600000|2020-09-04 15:00:00|7091.1|7091.1|7092.53|7092.53|7103.07|7103.07|7081.98|7081.98|0
1599231900000|2020-09-04 15:05:00|7089.89|7089.89|7068.48|7068.48|7092.53|7092.53|7068.48|7068.48|0
1599232200000|2020-09-04 15:10:00|7071.11|7071.11|7065.21|7065.21|7075.76|7075.76|7054.66|7054.66|0
1599232500000|2020-09-04 15:15:00|7059.94|7059.94|7062.57|7062.57|7067.85|7067.85|7048.98|7048.98|0
1599232800000|2020-09-04 15:20:00|7063.02|7063.02|7053.77|7053.77|7069.5|7069.5|7053.32|7053.32|0
1599233100000|2020-09-04 15:25:00|7056.41|7056.41|7041.21|7041.21|7057.21|7057.21|7035.94|7035.94|0
1599462900000|2020-09-07 07:15:00|7140.23|7140.23|7140.23|7140.23|7140.23|7140.23|7129.68|7129.68|0
1599463200000|2020-09-07 07:20:00|7142.87|7142.87|7157.44|7157.44|7162.72|7162.72|7142.46|7142.46|0
1599463500000|2020-09-07 07:25:00|7165.35|7165.35|7152.17|7152.17|7165.35|7165.35|7146.89|7146.89|0
1599463800000|2020-09-07 07:30:00|7160.08|7160.08|7146.31|7146.31|7165.35|7165.35|7146.31|7146.31|0
1599464100000|2020-09-07 07:35:00|7141.03|7141.03|7159.5|7159.5|7162.13|7162.13|7141.03|7141.03|0
1599464400000|2020-09-07 07:40:00|7162.13|7162.13|7180.78|7180.78|7180.78|7180.78|7162.13|7162.13|0
1599464700000|2020-09-07 07:45:00|7175.5|7175.5|7194.95|7194.95|7197.99|7197.99|7175.5|7175.5|0
1599465000000|2020-09-07 07:50:00|7197.59|7197.59|7205.1|7205.1|7210.37|7210.37|7193.34|7193.34|0
1599465300000|2020-09-07 07:55:00|7199.82|7199.82|7207.73|7207.73|7207.73|7207.73|7191.91|7191.91|0
1599465600000|2020-09-07 08:00:00|7199.82|7199.82|7207.73|7207.73|7207.73|7207.73|7197.18|7197.18|0
1599465900000|2020-09-07 08:05:00|7220.92|7220.92|7202.46|7202.46|7220.92|7220.92|7202.46|7202.46|0
1599466200000|2020-09-07 08:10:00|7205.1|7205.1|7186.63|7186.63|7205.1|7205.1|7186.63|7186.63|0
1599466500000|2020-09-07 08:15:00|7184|7184|7184|7184|7184|7184|7178.72|7178.72|0
1599466800000|2020-09-07 08:20:00|7186.63|7186.63|7181.36|7181.36|7186.63|7186.63|7181.36|7181.36|0
1599467100000|2020-09-07 08:25:00|7184|7184|7186.63|7186.63|7186.63|7186.63|7184|7184|0
1599467400000|2020-09-07 08:30:00|7181.36|7181.36|7186.63|7186.63|7189.27|7189.27|7181.36|7181.36|0
1599467700000|2020-09-07 08:35:00|7189.27|7189.27|7184|7184|7189.27|7189.27|7184|7184|0
1599468000000|2020-09-07 08:40:00|7181.36|7181.36|7177.51|7177.51|7181.36|7181.36|7176.09|7176.09|0
1599468300000|2020-09-07 08:45:00|7180.15|7180.15|7180.15|7180.15|7180.15|7180.15|7180.15|7180.15|0
1599468600000|2020-09-07 08:50:00|7182.17|7182.17|7176.89|7176.89|7182.17|7182.17|7176.89|7176.89|0
1599468900000|2020-09-07 08:55:00|7179.53|7179.53|7174.25|7174.25|7179.53|7179.53|7168.98|7168.98|0
1599469200000|2020-09-07 09:00:00|7176.89|7176.89|7182.17|7182.17|7184.8|7184.8|7176.89|7176.89|0
1599469500000|2020-09-07 09:05:00|7179.53|7179.53|7185.61|7185.61|7186.01|7186.01|7179.53|7179.53|0
1599469800000|2020-09-07 09:10:00|7182.97|7182.97|7185.61|7185.61|7185.61|7185.61|7180.33|7180.33|0
1599470100000|2020-09-07 09:15:00|7188.25|7188.25|7200.81|7200.81|7206.08|7206.08|7188.25|7188.25|0
1599470400000|2020-09-07 09:20:00|7202.02|7202.02|7192.45|7192.45|7202.02|7202.02|7189.64|7189.64|0
1599470700000|2020-09-07 09:25:00|7189.82|7189.82|7185.17|7185.17|7189.82|7189.82|7185.17|7185.17|0
1599471000000|2020-09-07 09:30:00|7182.53|7182.53|7195.09|7195.09|7195.09|7195.09|7182.53|7182.53|0
1599471300000|2020-09-07 09:35:00|7197.73|7197.73|7200.37|7200.37|7200.37|7200.37|7197.73|7197.73|0
1599471600000|2020-09-07 09:40:00|7197.73|7197.73|7190.44|7190.44|7198.35|7198.35|7190.44|7190.44|0
1599471900000|2020-09-07 09:45:00|7192.23|7192.23|7189.1|7189.1|7192.23|7192.23|7186.46|7186.46|0
1599472200000|2020-09-07 09:50:00|7183.83|7183.83|7177.34|7177.34|7183.83|7183.83|7177.34|7177.34|0
1599472500000|2020-09-07 09:55:00|7179.76|7179.76|7165.77|7165.77|7181.77|7181.77|7165.77|7165.77|0
1599472800000|2020-09-07 10:00:00|7160.49|7160.49|7160.49|7160.49|7163.13|7163.13|7160.49|7160.49|0
1599473100000|2020-09-07 10:05:00|7163.13|7163.13|7178.33|7178.33|7178.33|7178.33|7163.13|7163.13|0
1599473400000|2020-09-07 10:10:00|7180.97|7180.97|7180.97|7180.97|7180.97|7180.97|7178.33|7178.33|0
1599473700000|2020-09-07 10:15:00|7183.61|7183.61|7175.69|7175.69|7183.61|7183.61|7175.69|7175.69|0
1599474000000|2020-09-07 10:20:00|7180.97|7180.97|7186.24|7186.24|7186.24|7186.24|7180.97|7180.97|0
1599474300000|2020-09-07 10:25:00|7180.97|7180.97|7180.97|7180.97|7180.97|7180.97|7180.97|7180.97|0
1599474600000|2020-09-07 10:30:00|7182.18|7182.18|7192.73|7192.73|7192.73|7192.73|7182.18|7182.18|0
1599474900000|2020-09-07 10:35:00|7195.36|7195.36|7190.71|7190.71|7195.36|7195.36|7190.09|7190.09|0
1599475200000|2020-09-07 10:40:00|7189.91|7189.91|7198.62|7198.62|7198.62|7198.62|7189.91|7189.91|0
1599475500000|2020-09-07 10:45:00|7203.9|7203.9|7197.82|7197.82|7206.54|7206.54|7197.82|7197.82|0
1599475800000|2020-09-07 10:50:00|7200.46|7200.46|7193.35|7193.35|7200.46|7200.46|7189.91|7189.91|0
1599476100000|2020-09-07 10:55:00|7193.75|7193.75|7202.07|7202.07|7204.7|7204.7|7190.71|7190.71|0
1599476400000|2020-09-07 11:00:00|7201.26|7201.26|7205.37|7205.37|7206.58|7206.58|7201.26|7201.26|0
1599476700000|2020-09-07 11:05:00|7206.98|7206.98|7213.87|7213.87|7213.87|7213.87|7206.98|7206.98|0
1599477000000|2020-09-07 11:10:00|7219.14|7219.14|7218.34|7218.34|7219.14|7219.14|7218.34|7218.34|0
1599477300000|2020-09-07 11:15:00|7215.7|7215.7|7216.5|7216.5|7216.5|7216.5|7213.68|7213.68|0
1599477600000|2020-09-07 11:20:00|7219.14|7219.14|7215.07|7215.07|7219.14|7219.14|7213.46|7213.46|0
1599477900000|2020-09-07 11:25:00|7217.71|7217.71|7217.71|7217.71|7217.71|7217.71|7217.71|7217.71|0
1599478200000|2020-09-07 11:30:00|7220.35|7220.35|7230.9|7230.9|7230.9|7230.9|7220.35|7220.35|0
1599478500000|2020-09-07 11:35:00|7228.26|7228.26|7225.62|7225.62|7228.26|7228.26|7225.62|7225.62|0
1599478800000|2020-09-07 11:40:00|7228.26|7228.26|7228.26|7228.26|7228.26|7228.26|7228.26|7228.26|0
1599479100000|2020-09-07 11:45:00|7230.9|7230.9|7228.22|7228.22|7230.9|7230.9|7228.22|7228.22|0
1599479400000|2020-09-07 11:50:00|7222.94|7222.94|7221.11|7221.11|7222.94|7222.94|7220.31|7220.31|0
1599479700000|2020-09-07 11:55:00|7218.48|7218.48|7223.75|7223.75|7223.75|7223.75|7218.48|7218.48|0
1599480000000|2020-09-07 12:00:00|7234.3|7234.3|7231.66|7231.66|7234.3|7234.3|7229.02|7229.02|0
1599480300000|2020-09-07 12:05:00|7229.02|7229.02|7222.45|7222.45|7229.02|7229.02|7215.84|7215.84|0
1599480600000|2020-09-07 12:10:00|7225.09|7225.09|7225.09|7225.09|7226.7|7226.7|7225.09|7225.09|0
1599480900000|2020-09-07 12:15:00|7227.73|7227.73|7233|7233|7233|7233|7227.73|7227.73|0
1599481200000|2020-09-07 12:20:00|7235.64|7235.64|7234.75|7234.75|7235.64|7235.64|7234.75|7234.75|0
1599481500000|2020-09-07 12:25:00|7229.47|7229.47|7230.28|7230.28|7230.28|7230.28|7229.47|7229.47|0
1599481800000|2020-09-07 12:30:00|7227.64|7227.64|7240.83|7240.83|7240.83|7240.83|7227.64|7227.64|0
1599482100000|2020-09-07 12:35:00|7238.19|7238.19|7238.19|7238.19|7238.19|7238.19|7238.19|7238.19|0
1599482400000|2020-09-07 12:40:00|7239.53|7239.53|7240.33|7240.33|7240.33|7240.33|7236.49|7236.49|0
1599482700000|2020-09-07 12:45:00|7237.7|7237.7|7237.7|7237.7|7237.7|7237.7|7235.06|7235.06|0
1599483000000|2020-09-07 12:50:00|7235.06|7235.06|7232.42|7232.42|7235.06|7235.06|7232.42|7232.42|0
1599483300000|2020-09-07 12:55:00|7231.62|7231.62|7234.25|7234.25|7234.25|7234.25|7231.62|7231.62|0
1599483600000|2020-09-07 13:00:00|7236.89|7236.89|7243.91|7243.91|7243.91|7243.91|7235.1|7235.1|0
1599483900000|2020-09-07 13:05:00|7246.55|7246.55|7253.03|7253.03|7253.03|7253.03|7246.55|7246.55|0
1599484200000|2020-09-07 13:10:00|7252.63|7252.63|7248.56|7248.56|7253.43|7253.43|7248.16|7248.16|0
1599484500000|2020-09-07 13:15:00|7245.92|7245.92|7243.29|7243.29|7245.92|7245.92|7238.01|7238.01|0
1599484800000|2020-09-07 13:20:00|7244.09|7244.09|7246.73|7246.73|7246.73|7246.73|7244.09|7244.09|0
1599485100000|2020-09-07 13:25:00|7247.13|7247.13|7244.49|7244.49|7247.13|7247.13|7244.49|7244.49|0
1599485400000|2020-09-07 13:30:00|7247.13|7247.13|7247.18|7247.18|7247.98|7247.98|7247.09|7247.09|0
1599485700000|2020-09-07 13:35:00|7247.58|7247.58|7255.89|7255.89|7255.89|7255.89|7247.58|7247.58|0
1599486000000|2020-09-07 13:40:00|7253.26|7253.26|7262.38|7262.38|7262.38|7262.38|7252.45|7252.45|0
1599486300000|2020-09-07 13:45:00|7259.74|7259.74|7270.11|7270.11|7270.11|7270.11|7259.74|7259.74|0
1599486600000|2020-09-07 13:50:00|7267.47|7267.47|7269.49|7269.49|7272.12|7272.12|7267.47|7267.47|0
1599486900000|2020-09-07 13:55:00|7269.89|7269.89|7264.8|7264.8|7269.89|7269.89|7263.19|7263.19|0
1599487200000|2020-09-07 14:00:00|7264.39|7264.39|7273.74|7273.74|7273.74|7273.74|7258.31|7258.31|0
1599487500000|2020-09-07 14:05:00|7276.37|7276.37|7281.02|7281.02|7281.02|7281.02|7276.37|7276.37|0
1599487800000|2020-09-07 14:10:00|7278.39|7278.39|7270.7|7270.7|7278.39|7278.39|7270.7|7270.7|0
1599488100000|2020-09-07 14:15:00|7269.08|7269.08|7265.24|7265.24|7269.08|7269.08|7265.24|7265.24|0
1599488400000|2020-09-07 14:20:00|7267.88|7267.88|7272.7|7272.7|7272.7|7272.7|7262.15|7262.15|0
1599488700000|2020-09-07 14:25:00|7275.34|7275.34|7280.03|7280.03|7284.68|7284.68|7274.13|7274.13|0
1599489000000|2020-09-07 14:30:00|7282.67|7282.67|7284.28|7284.28|7285.09|7285.09|7282.67|7282.67|0
1599489300000|2020-09-07 14:35:00|7281.64|7281.64|7276.37|7276.37|7281.64|7281.64|7273.73|7273.73|0
1599489600000|2020-09-07 14:40:00|7277.17|7277.17|7271.68|7271.68|7277.58|7277.58|7271.68|7271.68|0
1599489900000|2020-09-07 14:45:00|7274.32|7274.32|7267.65|7267.65|7276.95|7276.95|7267.65|7267.65|0
1599490200000|2020-09-07 14:50:00|7268.86|7268.86|7263.18|7263.18|7268.86|7268.86|7263.18|7263.18|0
1599490500000|2020-09-07 14:55:00|7262.78|7262.78|7257.5|7257.5|7263.58|7263.58|7257.5|7257.5|0
1599490800000|2020-09-07 15:00:00|7254.87|7254.87|7251.83|7251.83|7257.5|7257.5|7251.83|7251.83|0
1599491100000|2020-09-07 15:05:00|7249.19|7249.19|7243.51|7243.51|7249.59|7249.59|7243.51|7243.51|0
1599491400000|2020-09-07 15:10:00|7246.15|7246.15|7255.85|7255.85|7255.85|7255.85|7244.54|7244.54|0
1599491700000|2020-09-07 15:15:00|7253.21|7253.21|7254.24|7254.24|7258.98|7258.98|7247.13|7247.13|0
1599492000000|2020-09-07 15:20:00|7255.04|7255.04|7258.13|7258.13|7260.76|7260.76|7255.04|7255.04|0
1599492300000|2020-09-07 15:25:00|7252.85|7252.85|7248.87|7248.87|7255.49|7255.49|7243.2|7243.2|0
1599549300000|2020-09-08 07:15:00|7299.74|7299.74|7262.82|7262.82|7302.38|7302.38|7260.19|7260.19|0
1599549600000|2020-09-08 07:20:00|7257.55|7257.55|7248.83|7248.83|7260.19|7260.19|7240.29|7240.29|0
1599549900000|2020-09-08 07:25:00|7243.56|7243.56|7248.83|7248.83|7248.83|7248.83|7240.92|7240.92|0
1599550200000|2020-09-08 07:30:00|7246.19|7246.19|7238.28|7238.28|7246.19|7246.19|7233.01|7233.01|0
1599550500000|2020-09-08 07:35:00|7230.37|7230.37|7232.16|7232.16|7237.84|7237.84|7229.52|7229.52|0
1599550800000|2020-09-08 07:40:00|7226.89|7226.89|7212.54|7212.54|7232.16|7232.16|7212.54|7212.54|0
1599551100000|2020-09-08 07:45:00|7217.81|7217.81|7217.81|7217.81|7220.45|7220.45|7215.17|7215.17|0
1599551400000|2020-09-08 07:50:00|7223.09|7223.09|7233.63|7233.63|7238.91|7238.91|7220.45|7220.45|0
1599551700000|2020-09-08 07:55:00|7234.44|7234.44|7222.1|7222.1|7234.44|7234.44|7219.46|7219.46|0
1599552000000|2020-09-08 08:00:00|7225.32|7225.32|7222.68|7222.68|7225.32|7225.32|7213.34|7213.34|0
1599552600000|2020-09-08 08:10:00|7217.41|7217.41|7206.86|7206.86|7217.41|7217.41|7206.86|7206.86|0
1599552900000|2020-09-08 08:15:00|7204.22|7204.22|7182.32|7182.32|7204.22|7204.22|7182.32|7182.32|0
1599553200000|2020-09-08 08:20:00|7179.68|7179.68|7177.04|7177.04|7182.32|7182.32|7177.04|7177.04|0
1599553500000|2020-09-08 08:25:00|7174.41|7174.41|7183.12|7183.12|7183.12|7183.12|7174.41|7174.41|0
1599553800000|2020-09-08 08:30:00|7183.53|7183.53|7182.94|7182.94|7183.53|7183.53|7179.9|7179.9|0
1599554100000|2020-09-08 08:35:00|7181.73|7181.73|7185.8|7185.8|7185.8|7185.8|7175.87|7175.87|0
1599554400000|2020-09-08 08:40:00|7180.53|7180.53|7169.17|7169.17|7180.53|7180.53|7168.77|7168.77|0
1599554700000|2020-09-08 08:45:00|7166.53|7166.53|7176.68|7176.68|7176.68|7176.68|7161.88|7161.88|0
1599555000000|2020-09-08 08:50:00|7179.32|7179.32|7176.32|7176.32|7179.76|7179.76|7176.32|7176.32|0
1599555300000|2020-09-08 08:55:00|7175.92|7175.92|7177.75|7177.75|7177.75|7177.75|7175.11|7175.11|0
1599555600000|2020-09-08 09:00:00|7172.48|7172.48|7185.66|7185.66|7185.66|7185.66|7172.48|7172.48|0
1599555900000|2020-09-08 09:05:00|7188.3|7188.3|7184.86|7184.86|7190.13|7190.13|7184.86|7184.86|0
1599556200000|2020-09-08 09:10:00|7187.49|7187.49|7184.27|7184.27|7192.77|7192.77|7184.27|7184.27|0
1599556500000|2020-09-08 09:15:00|7186.91|7186.91|7199.47|7199.47|7199.47|7199.47|7184.27|7184.27|0
1599556800000|2020-09-08 09:20:00|7196.83|7196.83|7188.92|7188.92|7196.83|7196.83|7188.92|7188.92|0
1599557100000|2020-09-08 09:25:00|7186.91|7186.91|7190.98|7190.98|7191.78|7191.78|7185.3|7185.3|0
1599557400000|2020-09-08 09:30:00|7191.38|7191.38|7180.16|7180.16|7191.38|7191.38|7177.52|7177.52|0
1599557700000|2020-09-08 09:35:00|7179.35|7179.35|7170.41|7170.41|7179.35|7179.35|7169.21|7169.21|0
1599558000000|2020-09-08 09:40:00|7170.82|7170.82|7152.36|7152.36|7170.82|7170.82|7152.36|7152.36|0
1599558300000|2020-09-08 09:45:00|7151.15|7151.15|7159.87|7159.87|7162.5|7162.5|7150.75|7150.75|0
1599558600000|2020-09-08 09:50:00|7162.5|7162.5|7157.23|7157.23|7162.5|7162.5|7157.23|7157.23|0
1599558900000|2020-09-08 09:55:00|7154.59|7154.59|7155.13|7155.13|7166.48|7166.48|7149.32|7149.32|0
1599559200000|2020-09-08 10:00:00|7154.72|7154.72|7171.85|7171.85|7171.85|7171.85|7154.72|7154.72|0
1599559500000|2020-09-08 10:05:00|7169.21|7169.21|7169.21|7169.21|7171.85|7171.85|7169.21|7169.21|0
1599559800000|2020-09-08 10:10:00|7163.93|7163.93|7166.57|7166.57|7166.57|7166.57|7163.93|7163.93|0
1599560100000|2020-09-08 10:15:00|7161.3|7161.3|7171.85|7171.85|7171.85|7171.85|7161.3|7161.3|0
1599560400000|2020-09-08 10:20:00|7163.93|7163.93|7155.22|7155.22|7163.93|7163.93|7155.22|7155.22|0
1599560700000|2020-09-08 10:25:00|7152.58|7152.58|7152.31|7152.31|7153.92|7153.92|7152.31|7152.31|0
1599561000000|2020-09-08 10:30:00|7157.58|7157.58|7150.07|7150.07|7157.58|7157.58|7150.07|7150.07|0
1599561300000|2020-09-08 10:35:00|7147.44|7147.44|7145.52|7145.52|7147.44|7147.44|7144.8|7144.8|0
1599561600000|2020-09-08 10:40:00|7146.41|7146.41|7149.05|7149.05|7149.05|7149.05|7146.41|7146.41|0
1599561900000|2020-09-08 10:45:00|7143.77|7143.77|7135.86|7135.86|7143.77|7143.77|7135.46|7135.46|0
1599562200000|2020-09-08 10:50:00|7133.22|7133.22|7135.86|7135.86|7135.86|7135.86|7133.22|7133.22|0
1599562500000|2020-09-08 10:55:00|7134.52|7134.52|7135.33|7135.33|7135.33|7135.33|7131.88|7131.88|0
1599562800000|2020-09-08 11:00:00|7127.41|7127.41|7146.68|7146.68|7146.68|7146.68|7127.41|7127.41|0
1599563100000|2020-09-08 11:05:00|7151.95|7151.95|7151.95|7151.95|7151.95|7151.95|7151.95|7151.95|0
1599563400000|2020-09-08 11:10:00|7149.31|7149.31|7149.31|7149.31|7149.31|7149.31|7149.31|7149.31|0
1599563700000|2020-09-08 11:15:00|7146.68|7146.68|7146.68|7146.68|7146.68|7146.68|7146.68|7146.68|0
1599564000000|2020-09-08 11:20:00|7144.04|7144.04|7143.01|7143.01|7144.04|7144.04|7141.4|7141.4|0
1599564300000|2020-09-08 11:25:00|7138.99|7138.99|7138.99|7138.99|7138.99|7138.99|7138.99|7138.99|0
1599564600000|2020-09-08 11:30:00|7136.36|7136.36|7129.47|7129.47|7136.36|7136.36|7129.47|7129.47|0
1599564900000|2020-09-08 11:35:00|7126.83|7126.83|7127.37|7127.37|7132.11|7132.11|7123.17|7123.17|0
1599565200000|2020-09-08 11:40:00|7122.1|7122.1|7119.01|7119.01|7122.1|7122.1|7115.3|7115.3|0
1599565500000|2020-09-08 11:45:00|7119.82|7119.82|7130.37|7130.37|7133|7133|7119.82|7119.82|0
1599565800000|2020-09-08 11:50:00|7131.26|7131.26|7131.26|7131.26|7136.53|7136.53|7128.62|7128.62|0
1599566100000|2020-09-08 11:55:00|7136.53|7136.53|7136.53|7136.53|7136.53|7136.53|7136.53|7136.53|0
1599566400000|2020-09-08 12:00:00|7144.45|7144.45|7141.81|7141.81|7149.72|7149.72|7141.81|7141.81|0
1599566700000|2020-09-08 12:05:00|7144.45|7144.45|7141.4|7141.4|7144.45|7144.45|7139.17|7139.17|0
1599567000000|2020-09-08 12:10:00|7138.77|7138.77|7129.83|7129.83|7143.42|7143.42|7129.83|7129.83|0
1599567300000|2020-09-08 12:15:00|7131.44|7131.44|7132.47|7132.47|7134.08|7134.08|7131.44|7131.44|0
1599567600000|2020-09-08 12:20:00|7129.83|7129.83|7132.15|7132.15|7133.36|7133.36|7129.83|7129.83|0
1599567900000|2020-09-08 12:25:00|7134.79|7134.79|7128.35|7128.35|7134.79|7134.79|7128.35|7128.35|0
1599568200000|2020-09-08 12:30:00|7130.99|7130.99|7130.99|7130.99|7130.99|7130.99|7130.99|7130.99|0
1599568500000|2020-09-08 12:35:00|7128.35|7128.35|7119.64|7119.64|7128.35|7128.35|7119.64|7119.64|0
1599568800000|2020-09-08 12:40:00|7122.27|7122.27|7132.82|7132.82|7132.82|7132.82|7122.27|7122.27|0
1599569100000|2020-09-08 12:45:00|7127.55|7127.55|7133.27|7133.27|7133.27|7133.27|7127.55|7127.55|0
1599569400000|2020-09-08 12:50:00|7132.46|7132.46|7125.72|7125.72|7132.46|7132.46|7124.91|7124.91|0
1599569700000|2020-09-08 12:55:00|7128.35|7128.35|7131.44|7131.44|7134.97|7134.97|7125.72|7125.72|0
1599570000000|2020-09-08 13:00:00|7131.84|7131.84|7130.81|7130.81|7133.45|7133.45|7130.81|7130.81|0
1599570300000|2020-09-08 13:05:00|7128.18|7128.18|7138.72|7138.72|7144|7144|7128.18|7128.18|0
1599570600000|2020-09-08 13:10:00|7136.09|7136.09|7125.63|7125.63|7136.09|7136.09|7124.73|7124.73|0
1599570900000|2020-09-08 13:15:00|7125.22|7125.22|7119.95|7119.95|7125.63|7125.63|7119.95|7119.95|0
1599571200000|2020-09-08 13:20:00|7122.59|7122.59|7124.02|7124.02|7125.22|7125.22|7122.59|7122.59|0
1599571500000|2020-09-08 13:25:00|7129.29|7129.29|7134.56|7134.56|7134.56|7134.56|7129.29|7129.29|0
1599571800000|2020-09-08 13:30:00|7131.93|7131.93|7133.45|7133.45|7133.45|7133.45|7120.48|7120.48|0
1599572100000|2020-09-08 13:35:00|7133|7133|7131.88|7131.88|7139.71|7139.71|7126.52|7126.52|0
1599572400000|2020-09-08 13:40:00|7129.25|7129.25|7116.6|7116.6|7129.25|7129.25|7111.32|7111.32|0
1599572700000|2020-09-08 13:45:00|7117.8|7117.8|7121.65|7121.65|7135.24|7135.24|7115.17|7115.17|0
1599573000000|2020-09-08 13:50:00|7124.29|7124.29|7128.76|7128.76|7135.64|7135.64|7124.29|7124.29|0
1599573300000|2020-09-08 13:55:00|7129.65|7129.65|7136.09|7136.09|7136.09|7136.09|7129.65|7129.65|0
1599573600000|2020-09-08 14:00:00|7135.64|7135.64|7122.27|7122.27|7135.64|7135.64|7122.27|7122.27|0
1599573900000|2020-09-08 14:05:00|7117|7117|7127.14|7127.14|7132.82|7132.82|7117|7117|0
1599574200000|2020-09-08 14:10:00|7127.95|7127.95|7152.49|7152.49|7152.49|7152.49|7127.95|7127.95|0
1599574500000|2020-09-08 14:15:00|7149.85|7149.85|7145.83|7145.83|7156.38|7156.38|7145.83|7145.83|0
1599574800000|2020-09-08 14:20:00|7148.47|7148.47|7145.38|7145.38|7151.11|7151.11|7139.3|7139.3|0
1599575100000|2020-09-08 14:25:00|7148.02|7148.02|7151.06|7151.06|7156.34|7156.34|7145.79|7145.79|0
1599575400000|2020-09-08 14:30:00|7150.26|7150.26|7148.92|7148.92|7153.79|7153.79|7148.92|7148.92|0
1599575700000|2020-09-08 14:35:00|7154.19|7154.19|7164.25|7164.25|7172.16|7172.16|7154.19|7154.19|0
1599576000000|2020-09-08 14:40:00|7166.89|7166.89|7137.07|7137.07|7166.89|7166.89|7137.07|7137.07|0
1599576300000|2020-09-08 14:45:00|7134.43|7134.43|7132.42|7132.42|7141.14|7141.14|7130.18|7130.18|0
1599576600000|2020-09-08 14:50:00|7135.06|7135.06|7140.65|7140.65|7146.77|7146.77|7135.06|7135.06|0
1599576900000|2020-09-08 14:55:00|7138.01|7138.01|7127.06|7127.06|7138.01|7138.01|7127.06|7127.06|0
1599577200000|2020-09-08 15:00:00|7124.42|7124.42|7140.83|7140.83|7144.9|7144.9|7119.15|7119.15|0
1599577500000|2020-09-08 15:05:00|7141.64|7141.64|7142.04|7142.04|7142.04|7142.04|7134.13|7134.13|0
1599577800000|2020-09-08 15:10:00|7142.84|7142.84|7139.8|7139.8|7144.68|7144.68|7139.4|7139.4|0
1599578100000|2020-09-08 15:15:00|7137.17|7137.17|7146.33|7146.33|7150.13|7150.13|7137.17|7137.17|0
1599578400000|2020-09-08 15:20:00|7145.93|7145.93|7151.51|7151.51|7158.44|7158.44|7140.34|7140.34|0
1599578700000|2020-09-08 15:25:00|7152.32|7152.32|7159.74|7159.74|7159.74|7159.74|7152.32|7152.32|0
1599635700000|2020-09-09 07:15:00|7217.02|7217.02|7206.47|7206.47|7224.93|7224.93|7206.47|7206.47|0
1599636000000|2020-09-09 07:20:00|7211.74|7211.74|7229.44|7229.44|7237.35|7237.35|7206.47|7206.47|0
1599636300000|2020-09-09 07:25:00|7234.71|7234.71|7211.64|7211.64|7234.71|7234.71|7209.22|7209.22|0
1599636600000|2020-09-09 07:30:00|7209|7209|7219.1|7219.1|7221.74|7221.74|7208.77|7208.77|0
1599636900000|2020-09-09 07:35:00|7216.46|7216.46|7212.4|7212.4|7220.31|7220.31|7200.64|7200.64|0
1599637200000|2020-09-09 07:40:00|7215.04|7215.04|7210.93|7210.93|7224.34|7224.34|7210.93|7210.93|0
1599637500000|2020-09-09 07:45:00|7213.56|7213.56|7205.07|7205.07|7219.87|7219.87|7199.79|7199.79|0
1599637800000|2020-09-09 07:50:00|7207.71|7207.71|7195.99|7195.99|7210.34|7210.34|7195.99|7195.99|0
1599638100000|2020-09-09 07:55:00|7201.63|7201.63|7187.23|7187.23|7201.63|7201.63|7184.59|7184.59|0
1599638400000|2020-09-09 08:00:00|7189.87|7189.87|7200.82|7200.82|7203.46|7203.46|7189.87|7189.87|0
1599638700000|2020-09-09 08:05:00|7203.46|7203.46|7205.56|7205.56|7208.73|7208.73|7197.65|7197.65|0
1599639000000|2020-09-09 08:10:00|7204.75|7204.75|7202.92|7202.92|7216.29|7216.29|7197.65|7197.65|0
1599639300000|2020-09-09 08:15:00|7202.52|7202.52|7197.12|7197.12|7205.48|7205.48|7197.12|7197.12|0
1599639600000|2020-09-09 08:20:00|7199.75|7199.75|7192.82|7192.82|7199.75|7199.75|7190.18|7190.18|0
1599639900000|2020-09-09 08:25:00|7187.55|7187.55|7184.91|7184.91|7187.55|7187.55|7179.63|7179.63|0
1599640200000|2020-09-09 08:30:00|7186.92|7186.92|7176.59|7176.59|7187.14|7187.14|7176.59|7176.59|0
1599640500000|2020-09-09 08:35:00|7181.87|7181.87|7180.12|7180.12|7182.14|7182.14|7179.23|7179.23|0
1599640800000|2020-09-09 08:40:00|7174.85|7174.85|7163.9|7163.9|7174.85|7174.85|7163.9|7163.9|0
1599641100000|2020-09-09 08:45:00|7163.49|7163.49|7163.9|7163.9|7166.53|7166.53|7158.22|7158.22|0
1599641400000|2020-09-09 08:50:00|7166.53|7166.53|7168.77|7168.77|7169.98|7169.98|7160.86|7160.86|0
1599641700000|2020-09-09 08:55:00|7169.66|7169.66|7159.11|7159.11|7172.3|7172.3|7159.11|7159.11|0
1599642000000|2020-09-09 09:00:00|7156.48|7156.48|7157.5|7157.5|7161.75|7161.75|7150.62|7150.62|0
1599642300000|2020-09-09 09:05:00|7160.14|7160.14|7169.88|7169.88|7172.52|7172.52|7160.14|7160.14|0
1599642600000|2020-09-09 09:10:00|7168.68|7168.68|7183.88|7183.88|7183.88|7183.88|7168.68|7168.68|0
1599642900000|2020-09-09 09:15:00|7185.08|7185.08|7198.27|7198.27|7198.27|7198.27|7185.08|7185.08|0
1599643200000|2020-09-09 09:20:00|7200.91|7200.91|7203.54|7203.54|7211.46|7211.46|7200.91|7200.91|0
1599643500000|2020-09-09 09:25:00|7206.18|7206.18|7206.18|7206.18|7208.82|7208.82|7206.18|7206.18|0
1599643800000|2020-09-09 09:30:00|7198.27|7198.27|7206.18|7206.18|7206.18|7206.18|7198.27|7198.27|0
1599644100000|2020-09-09 09:35:00|7208.82|7208.82|7197.46|7197.46|7208.82|7208.82|7197.46|7197.46|0
1599644400000|2020-09-09 09:40:00|7200.14|7200.14|7197.51|7197.51|7200.14|7200.14|7197.51|7197.51|0
1599644700000|2020-09-09 09:45:00|7194.87|7194.87|7188.79|7188.79|7200.14|7200.14|7183.51|7183.51|0
1599645000000|2020-09-09 09:50:00|7186.15|7186.15|7180.88|7180.88|7186.15|7186.15|7180.88|7180.88|0
1599645300000|2020-09-09 09:55:00|7183.51|7183.51|7181.28|7181.28|7188.79|7188.79|7181.28|7181.28|0
1599645600000|2020-09-09 10:00:00|7182.09|7182.09|7179.05|7179.05|7187.36|7187.36|7179.05|7179.05|0
1599645900000|2020-09-09 10:05:00|7171.14|7171.14|7176.41|7176.41|7176.41|7176.41|7171.14|7171.14|0
1599646200000|2020-09-09 10:10:00|7173.77|7173.77|7170.69|7170.69|7173.77|7173.77|7170.69|7170.69|0
1599646500000|2020-09-09 10:15:00|7173.33|7173.33|7171|7171|7174.53|7174.53|7171|7171|0
1599646800000|2020-09-09 10:20:00|7168.37|7168.37|7170.6|7170.6|7170.6|7170.6|7164.88|7164.88|0
1599647100000|2020-09-09 10:25:00|7167.96|7167.96|7159.65|7159.65|7167.96|7167.96|7157.01|7157.01|0
1599647400000|2020-09-09 10:30:00|7157.01|7157.01|7153.53|7153.53|7157.01|7157.01|7153.53|7153.53|0
1599647700000|2020-09-09 10:35:00|7152.72|7152.72|7145.83|7145.83|7152.72|7152.72|7143.2|7143.2|0
1599648000000|2020-09-09 10:40:00|7148.47|7148.47|7132.87|7132.87|7148.87|7148.87|7127.59|7127.59|0
1599648300000|2020-09-09 10:45:00|7135.51|7135.51|7132.87|7132.87|7135.51|7135.51|7130.23|7130.23|0
1599648600000|2020-09-09 10:50:00|7130.23|7130.23|7127.59|7127.59|7130.23|7130.23|7127.59|7127.59|0
1599648900000|2020-09-09 10:55:00|7125.18|7125.18|7130.23|7130.23|7135.51|7135.51|7122.54|7122.54|0
1599649200000|2020-09-09 11:00:00|7130.68|7130.68|7115.88|7115.88|7134.34|7134.34|7113.24|7113.24|0
1599649500000|2020-09-09 11:05:00|7116.28|7116.28|7113.06|7113.06|7116.28|7116.28|7103.32|7103.32|0
1599649800000|2020-09-09 11:10:00|7118.34|7118.34|7105.77|7105.77|7118.34|7118.34|7105.77|7105.77|0
1599650100000|2020-09-09 11:15:00|7113.69|7113.69|7113.69|7113.69|7116.32|7116.32|7113.69|7113.69|0
1599650400000|2020-09-09 11:20:00|7116.32|7116.32|7112.66|7112.66|7118.96|7118.96|7112.66|7112.66|0
1599650700000|2020-09-09 11:25:00|7115.3|7115.3|7113.65|7113.65|7118.92|7118.92|7113.65|7113.65|0
1599651000000|2020-09-09 11:30:00|7116.28|7116.28|7124.2|7124.2|7124.2|7124.2|7116.28|7116.28|0
1599651300000|2020-09-09 11:35:00|7121.56|7121.56|7117.27|7117.27|7121.56|7121.56|7117.27|7117.27|0
1599651600000|2020-09-09 11:40:00|7114.63|7114.63|7114.63|7114.63|7119.9|7119.9|7111.99|7111.99|0
1599651900000|2020-09-09 11:45:00|7115.03|7115.03|7108.95|7108.95|7115.03|7115.03|7108.95|7108.95|0
1599652200000|2020-09-09 11:50:00|7111.59|7111.59|7110.78|7110.78|7111.59|7111.59|7108.55|7108.55|0
1599652500000|2020-09-09 11:55:00|7108.15|7108.15|7105.51|7105.51|7108.15|7108.15|7105.51|7105.51|0
1599652800000|2020-09-09 12:00:00|7102.87|7102.87|7098.22|7098.22|7105.51|7105.51|7098.22|7098.22|0
1599653100000|2020-09-09 12:05:00|7100.86|7100.86|7107.74|7107.74|7107.74|7107.74|7100.86|7100.86|0
1599653400000|2020-09-09 12:10:00|7110.38|7110.38|7117.67|7117.67|7120.31|7120.31|7110.38|7110.38|0
1599653700000|2020-09-09 12:15:00|7116.46|7116.46|7118.29|7118.29|7118.29|7118.29|7115.65|7115.65|0
1599654000000|2020-09-09 12:20:00|7115.65|7115.65|7112.12|7112.12|7115.65|7115.65|7110.38|7110.38|0
1599654300000|2020-09-09 12:25:00|7109.49|7109.49|7109.08|7109.08|7112.93|7112.93|7109.08|7109.08|0
1599654600000|2020-09-09 12:30:00|7108.64|7108.64|7108.19|7108.19|7108.64|7108.64|7106|7106|0
1599654900000|2020-09-09 12:35:00|7110.83|7110.83|7110.7|7110.7|7121.24|7121.24|7109.4|7109.4|0
1599655200000|2020-09-09 12:40:00|7111.1|7111.1|7113.29|7113.29|7113.74|7113.74|7111.1|7111.1|0
1599655500000|2020-09-09 12:45:00|7110.65|7110.65|7123.84|7123.84|7123.84|7123.84|7110.65|7110.65|0
1599655800000|2020-09-09 12:50:00|7124.24|7124.24|7136.22|7136.22|7136.22|7136.22|7123.03|7123.03|0
1599656100000|2020-09-09 12:55:00|7138.86|7138.86|7161.57|7161.57|7161.97|7161.97|7138.86|7138.86|0
1599656400000|2020-09-09 13:00:00|7169.48|7169.48|7162.42|7162.42|7171.71|7171.71|7162.42|7162.42|0
1599656700000|2020-09-09 13:05:00|7165.05|7165.05|7170.33|7170.33|7170.33|7170.33|7165.05|7165.05|0
1599657000000|2020-09-09 13:10:00|7172.96|7172.96|7180.83|7180.83|7180.83|7180.83|7172.96|7172.96|0
1599657300000|2020-09-09 13:15:00|7178.2|7178.2|7179|7179|7179|7179|7177.79|7177.79|0
1599657600000|2020-09-09 13:20:00|7178.6|7178.6|7173.37|7173.37|7178.6|7178.6|7172.92|7172.92|0
1599657900000|2020-09-09 13:25:00|7172.56|7172.56|7179.27|7179.27|7183.11|7183.11|7172.56|7172.56|0
1599658200000|2020-09-09 13:30:00|7184.54|7184.54|7174.17|7174.17|7184.54|7184.54|7174.17|7174.17|0
1599658500000|2020-09-09 13:35:00|7173.76|7173.76|7173.32|7173.32|7185.12|7185.12|7171.53|7171.53|0
1599658800000|2020-09-09 13:40:00|7174.21|7174.21|7181.14|7181.14|7189.05|7189.05|7174.21|7174.21|0
1599659100000|2020-09-09 13:45:00|7183.78|7183.78|7178.5|7178.5|7183.78|7183.78|7178.5|7178.5|0
1599659400000|2020-09-09 13:50:00|7186.41|7186.41|7191.69|7191.69|7196.96|7196.96|7186.41|7186.41|0
1599659700000|2020-09-09 13:55:00|7194.33|7194.33|7202.24|7202.24|7204.88|7204.88|7194.33|7194.33|0
1599660000000|2020-09-09 14:00:00|7203.04|7203.04|7194.68|7194.68|7205.68|7205.68|7193.88|7193.88|0
1599660300000|2020-09-09 14:05:00|7192.05|7192.05|7192.54|7192.54|7197.81|7197.81|7191.2|7191.2|0
1599660600000|2020-09-09 14:10:00|7192.09|7192.09|7198.17|7198.17|7198.17|7198.17|7192.09|7192.09|0
1599660900000|2020-09-09 14:15:00|7203.45|7203.45|7205.55|7205.55|7210.02|7210.02|7203.45|7203.45|0
1599661200000|2020-09-09 14:20:00|7205.15|7205.15|7199.38|7199.38|7205.15|7205.15|7196.74|7196.74|0
1599661500000|2020-09-09 14:25:00|7202.02|7202.02|7201.57|7201.57|7204.66|7204.66|7198.93|7198.93|0
1599661800000|2020-09-09 14:30:00|7204.21|7204.21|7204.21|7204.21|7209.48|7209.48|7198.13|7198.13|0
1599662100000|2020-09-09 14:35:00|7206.85|7206.85|7220.03|7220.03|7220.03|7220.03|7206.85|7206.85|0
1599662400000|2020-09-09 14:40:00|7217.4|7217.4|7209.48|7209.48|7217.4|7217.4|7206.85|7206.85|0
1599662700000|2020-09-09 14:45:00|7212.12|7212.12|7200.36|7200.36|7217.8|7217.8|7199.92|7199.92|0
1599663000000|2020-09-09 14:50:00|7203|7203|7188.97|7188.97|7203|7203|7188.97|7188.97|0
1599663300000|2020-09-09 14:55:00|7191.6|7191.6|7198.98|7198.98|7199.51|7199.51|7191.6|7191.6|0
1599663600000|2020-09-09 15:00:00|7201.62|7201.62|7200.99|7200.99|7204.25|7204.25|7194.47|7194.47|0
1599663900000|2020-09-09 15:05:00|7200.19|7200.19|7183.73|7183.73|7200.19|7200.19|7181.1|7181.1|0
1599664200000|2020-09-09 15:10:00|7183.29|7183.29|7186.33|7186.33|7192.01|7192.01|7183.29|7183.29|0
1599664500000|2020-09-09 15:15:00|7186.73|7186.73|7183.69|7183.69|7189.37|7189.37|7181.46|7181.46|0
1599664800000|2020-09-09 15:20:00|7184.09|7184.09|7184.09|7184.09|7195.45|7195.45|7183.69|7183.69|0
1599665100000|2020-09-09 15:25:00|7186.73|7186.73|7192.54|7192.54|7192.54|7192.54|7186.33|7186.33|0
1599722100000|2020-09-10 07:15:00|7210.64|7210.64|7223.42|7223.42|7223.42|7223.42|7209.03|7209.03|0
1599722400000|2020-09-10 07:20:00|7220.79|7220.79|7200.09|7200.09|7220.79|7220.79|7200.09|7200.09|0
1599722700000|2020-09-10 07:25:00|7202.73|7202.73|7173.72|7173.72|7206.97|7206.97|7173.72|7173.72|0
1599723000000|2020-09-10 07:30:00|7172.91|7172.91|7174.21|7174.21|7195.31|7195.31|7170.27|7170.27|0
1599723300000|2020-09-10 07:35:00|7176.84|7176.84|7174.21|7174.21|7176.84|7176.84|7174.21|7174.21|0
1599723600000|2020-09-10 07:40:00|7173|7173|7158.29|7158.29|7173|7173|7155.65|7155.65|0
1599723900000|2020-09-10 07:45:00|7163.57|7163.57|7162.14|7162.14|7170.05|7170.05|7162.14|7162.14|0
1599724200000|2020-09-10 07:50:00|7164.77|7164.77|7163.03|7163.03|7167.41|7167.41|7160.4|7160.4|0
1599724500000|2020-09-10 07:55:00|7170.95|7170.95|7195.85|7195.85|7195.85|7195.85|7170.95|7170.95|0
1599724800000|2020-09-10 08:00:00|7190.58|7190.58|7186.91|7186.91|7194.82|7194.82|7183.87|7183.87|0
1599725100000|2020-09-10 08:05:00|7184.28|7184.28|7164.42|7164.42|7184.28|7184.28|7164.42|7164.42|0
1599725400000|2020-09-10 08:10:00|7167.06|7167.06|7170.69|7170.69|7172.52|7172.52|7167.06|7167.06|0
1599725700000|2020-09-10 08:15:00|7165.41|7165.41|7161.97|7161.97|7165.41|7165.41|7161.97|7161.97|0
1599726000000|2020-09-10 08:20:00|7156.69|7156.69|7156.69|7156.69|7156.69|7156.69|7156.69|7156.69|0
1599726300000|2020-09-10 08:25:00|7159.33|7159.33|7161.97|7161.97|7161.97|7161.97|7159.33|7159.33|0
1599726600000|2020-09-10 08:30:00|7159.33|7159.33|7157.36|7157.36|7159.78|7159.78|7156.69|7156.69|0
1599726900000|2020-09-10 08:35:00|7154.72|7154.72|7166.26|7166.26|7166.26|7166.26|7152.09|7152.09|0
1599727200000|2020-09-10 08:40:00|7171.54|7171.54|7166.26|7166.26|7171.54|7171.54|7163.62|7163.62|0
1599727500000|2020-09-10 08:45:00|7167.6|7167.6|7167.6|7167.6|7167.6|7167.6|7167.6|7167.6|0
1599727800000|2020-09-10 08:50:00|7164.96|7164.96|7164.96|7164.96|7164.96|7164.96|7162.33|7162.33|0
1599728100000|2020-09-10 08:55:00|7162.33|7162.33|7163.67|7163.67|7166.3|7166.3|7162.33|7162.33|0
1599728400000|2020-09-10 09:00:00|7145.2|7145.2|7160.44|7160.44|7160.44|7160.44|7141.98|7141.98|0
1599728700000|2020-09-10 09:05:00|7160.04|7160.04|7164.91|7164.91|7164.91|7164.91|7159.64|7159.64|0
1599729000000|2020-09-10 09:10:00|7166.52|7166.52|7166.52|7166.52|7166.52|7166.52|7166.52|7166.52|0
1599729300000|2020-09-10 09:15:00|7163.89|7163.89|7158.61|7158.61|7163.89|7163.89|7155.97|7155.97|0
1599729600000|2020-09-10 09:20:00|7161.25|7161.25|7157.81|7157.81|7161.25|7161.25|7157.81|7157.81|0
1599729900000|2020-09-10 09:25:00|7159.01|7159.01|7160.04|7160.04|7161.65|7161.65|7159.01|7159.01|0
1599730200000|2020-09-10 09:30:00|7159.64|7159.64|7167.55|7167.55|7167.55|7167.55|7159.64|7159.64|0
1599730500000|2020-09-10 09:35:00|7175.46|7175.46|7181.01|7181.01|7181.01|7181.01|7175.46|7175.46|0
1599730800000|2020-09-10 09:40:00|7183.64|7183.64|7180.79|7180.79|7184.85|7184.85|7180.79|7180.79|0
1599731100000|2020-09-10 09:45:00|7183.42|7183.42|7188.7|7188.7|7188.7|7188.7|7183.42|7183.42|0
1599731400000|2020-09-10 09:50:00|7189.91|7189.91|7189.5|7189.5|7192.54|7192.54|7189.5|7189.5|0
1599731700000|2020-09-10 09:55:00|7192.14|7192.14|7193.57|7193.57|7193.57|7193.57|7188.29|7188.29|0
1599732000000|2020-09-10 10:00:00|7196.21|7196.21|7204.12|7204.12|7206.76|7206.76|7196.21|7196.21|0
1599732300000|2020-09-10 10:05:00|7198.84|7198.84|7196.43|7196.43|7198.84|7198.84|7193.79|7193.79|0
1599732600000|2020-09-10 10:10:00|7193.79|7193.79|7195.22|7195.22|7195.22|7195.22|7192.58|7192.58|0
1599732900000|2020-09-10 10:15:00|7189.94|7189.94|7192.58|7192.58|7192.58|7192.58|7189.94|7189.94|0
1599733200000|2020-09-10 10:20:00|7189.94|7189.94|7188.92|7188.92|7190.75|7190.75|7184.27|7184.27|0
1599733500000|2020-09-10 10:25:00|7186.28|7186.28|7181.01|7181.01|7186.28|7186.28|7181.01|7181.01|0
1599733800000|2020-09-10 10:30:00|7183.64|7183.64|7181.45|7181.45|7186.28|7186.28|7181.01|7181.01|0
1599734100000|2020-09-10 10:35:00|7181.9|7181.9|7169.74|7169.74|7181.9|7181.9|7169.74|7169.74|0
1599734400000|2020-09-10 10:40:00|7169.34|7169.34|7166.7|7166.7|7169.34|7169.34|7166.7|7166.7|0
1599734700000|2020-09-10 10:45:00|7164.06|7164.06|7159.64|7159.64|7169.34|7169.34|7159.64|7159.64|0
1599735000000|2020-09-10 10:50:00|7160.85|7160.85|7174.79|7174.79|7174.79|7174.79|7160.85|7160.85|0
1599735300000|2020-09-10 10:55:00|7174.39|7174.39|7177.48|7177.48|7177.88|7177.88|7169.88|7169.88|0
1599735600000|2020-09-10 11:00:00|7182.75|7182.75|7176.09|7176.09|7182.75|7182.75|7172.03|7172.03|0
1599736200000|2020-09-10 11:10:00|7178.73|7178.73|7179.13|7179.13|7184.41|7184.41|7178.73|7178.73|0
1599736500000|2020-09-10 11:15:00|7177.93|7177.93|7176.72|7176.72|7177.93|7177.93|7170.42|7170.42|0
1599736800000|2020-09-10 11:20:00|7179.35|7179.35|7177.52|7177.52|7181.99|7181.99|7176.72|7176.72|0
1599737100000|2020-09-10 11:25:00|7178.73|7178.73|7185.21|7185.21|7186.64|7186.64|7178.73|7178.73|0
1599737400000|2020-09-10 11:30:00|7187.85|7187.85|7190.49|7190.49|7193.13|7193.13|7187.85|7187.85|0
1599737700000|2020-09-10 11:35:00|7193.13|7193.13|7193.13|7193.13|7193.13|7193.13|7193.13|7193.13|0
1599738000000|2020-09-10 11:40:00|7195.76|7195.76|7199.21|7199.21|7201.84|7201.84|7195.76|7195.76|0
1599738600000|2020-09-10 11:50:00|7201.84|7201.84|7204.48|7204.48|7207.12|7207.12|7201.84|7201.84|0
1599738900000|2020-09-10 11:55:00|7201.84|7201.84|7201.84|7201.84|7201.84|7201.84|7199.21|7199.21|0
1599739200000|2020-09-10 12:00:00|7201.04|7201.04|7198.4|7198.4|7203.67|7203.67|7195.76|7195.76|0
1599739500000|2020-09-10 12:05:00|7201.08|7201.08|7193.17|7193.17|7201.08|7201.08|7193.17|7193.17|0
1599739800000|2020-09-10 12:10:00|7191.96|7191.96|7189.32|7189.32|7197.23|7197.23|7189.32|7189.32|0
1599740100000|2020-09-10 12:15:00|7187.71|7187.71|7186.69|7186.69|7189.32|7189.32|7186.69|7186.69|0
1599740400000|2020-09-10 12:20:00|7189.32|7189.32|7196.07|7196.07|7196.07|7196.07|7188.16|7188.16|0
1599740700000|2020-09-10 12:25:00|7197.28|7197.28|7197.28|7197.28|7197.28|7197.28|7197.28|7197.28|0
1599741000000|2020-09-10 12:30:00|7199.92|7199.92|7181.05|7181.05|7199.92|7199.92|7179.84|7179.84|0
1599741300000|2020-09-10 12:35:00|7181.45|7181.45|7181.86|7181.86|7187.13|7187.13|7181.45|7181.45|0
1599741600000|2020-09-10 12:40:00|7184.49|7184.49|7179.22|7179.22|7184.49|7184.49|7179.22|7179.22|0
1599741900000|2020-09-10 12:45:00|7181.86|7181.86|7179.22|7179.22|7181.86|7181.86|7179.22|7179.22|0
1599742200000|2020-09-10 12:50:00|7178.82|7178.82|7178.41|7178.41|7181.45|7181.45|7178.41|7178.41|0
1599742500000|2020-09-10 12:55:00|7178.82|7178.82|7170.91|7170.91|7178.82|7178.82|7170.91|7170.91|0
1599742800000|2020-09-10 13:00:00|7173.54|7173.54|7167.87|7167.87|7173.54|7173.54|7164.42|7164.42|0
1599743100000|2020-09-10 13:05:00|7165.23|7165.23|7167.91|7167.91|7170.55|7170.55|7164.83|7164.83|0
1599743400000|2020-09-10 13:10:00|7170.55|7170.55|7167.91|7167.91|7170.55|7170.55|7167.91|7167.91|0
1599743700000|2020-09-10 13:15:00|7170.55|7170.55|7178.9|7178.9|7178.9|7178.9|7170.55|7170.55|0
1599744000000|2020-09-10 13:20:00|7186.82|7186.82|7198.98|7198.98|7198.98|7198.98|7186.82|7186.82|0
1599744300000|2020-09-10 13:25:00|7196.34|7196.34|7196.96|7196.96|7196.96|7196.96|7191.69|7191.69|0
1599744600000|2020-09-10 13:30:00|7199.6|7199.6|7220.61|7220.61|7220.61|7220.61|7199.6|7199.6|0
1599744900000|2020-09-10 13:35:00|7215.34|7215.34|7213.73|7213.73|7217.97|7217.97|7211.09|7211.09|0
1599745200000|2020-09-10 13:40:00|7216.36|7216.36|7221.64|7221.64|7224.27|7224.27|7216.36|7216.36|0
1599745500000|2020-09-10 13:45:00|7219|7219|7212.3|7212.3|7222.85|7222.85|7212.3|7212.3|0
1599745800000|2020-09-10 13:50:00|7212.74|7212.74|7220.66|7220.66|7220.66|7220.66|7212.74|7212.74|0
1599746100000|2020-09-10 13:55:00|7223.29|7223.29|7220.3|7220.3|7225.93|7225.93|7220.3|7220.3|0
1599746400000|2020-09-10 14:00:00|7221.91|7221.91|7208.32|7208.32|7221.91|7221.91|7200.41|7200.41|0
1599746700000|2020-09-10 14:05:00|7205.68|7205.68|7196.96|7196.96|7205.68|7205.68|7193.52|7193.52|0
1599747000000|2020-09-10 14:10:00|7199.6|7199.6|7183.78|7183.78|7199.6|7199.6|7181.14|7181.14|0
1599747300000|2020-09-10 14:15:00|7186.41|7186.41|7195.18|7195.18|7195.18|7195.18|7186.41|7186.41|0
1599747600000|2020-09-10 14:20:00|7192.54|7192.54|7195.22|7195.22|7195.22|7195.22|7192.54|7192.54|0
1599748200000|2020-09-10 14:30:00|7203.13|7203.13|7208.81|7208.81|7208.81|7208.81|7203.13|7203.13|0
1599748500000|2020-09-10 14:35:00|7208|7208|7202.73|7202.73|7208|7208|7197.45|7197.45|0
1599748800000|2020-09-10 14:40:00|7200.09|7200.09|7192.98|7192.98|7203.53|7203.53|7187.71|7187.71|0
1599749100000|2020-09-10 14:45:00|7190.35|7190.35|7189.45|7189.45|7190.35|7190.35|7181.23|7181.23|0
1599749400000|2020-09-10 14:50:00|7192.09|7192.09|7191.69|7191.69|7194.73|7194.73|7191.69|7191.69|0
1599749700000|2020-09-10 14:55:00|7189.05|7189.05|7181.54|7181.54|7191.24|7191.24|7180.2|7180.2|0
1599750000000|2020-09-10 15:00:00|7178.91|7178.91|7178.46|7178.46|7183.73|7183.73|7175.87|7175.87|0
1599750300000|2020-09-10 15:05:00|7181.1|7181.1|7189.46|7189.46|7192.09|7192.09|7181.1|7181.1|0
1599750600000|2020-09-10 15:10:00|7186.82|7186.82|7198.17|7198.17|7198.17|7198.17|7184.18|7184.18|0
1599750900000|2020-09-10 15:15:00|7195.54|7195.54|7192.09|7192.09|7195.54|7195.54|7186.42|7186.42|0
1599751200000|2020-09-10 15:20:00|7192.5|7192.5|7190.71|7190.71|7195.13|7195.13|7188.97|7188.97|0
1599751500000|2020-09-10 15:25:00|7188.07|7188.07|7201.93|7201.93|7204.21|7204.21|7186.73|7186.73|0
1599808500000|2020-09-11 07:15:00|7171.34|7171.34|7199.91|7199.91|7199.91|7199.91|7171.34|7171.34|0
1599808800000|2020-09-11 07:20:00|7197.27|7197.27|7190.75|7190.75|7198.66|7198.66|7189.36|7189.36|0
1599809100000|2020-09-11 07:25:00|7193.39|7193.39|7192.36|7192.36|7197.64|7197.64|7185.7|7185.7|0
1599809400000|2020-09-11 07:30:00|7195|7195|7180.34|7180.34|7199.03|7199.03|7180.34|7180.34|0
1599809700000|2020-09-11 07:35:00|7177.7|7177.7|7181.99|7181.99|7182.98|7182.98|7172.43|7172.43|0
1599810000000|2020-09-11 07:40:00|7179.35|7179.35|7170.41|7170.41|7183.78|7183.78|7166.57|7166.57|0
1599810300000|2020-09-11 07:45:00|7178.32|7178.32|7175.51|7175.51|7183.6|7183.6|7175.51|7175.51|0
1599810600000|2020-09-11 07:50:00|7180.78|7180.78|7190.71|7190.71|7190.71|7190.71|7172.87|7172.87|0
1599810900000|2020-09-11 07:55:00|7188.07|7188.07|7180.16|7180.16|7188.07|7188.07|7180.16|7180.16|0
1599811200000|2020-09-11 08:00:00|7182.79|7182.79|7188.07|7188.07|7188.07|7188.07|7180.16|7180.16|0
1599811500000|2020-09-11 08:05:00|7185.43|7185.43|7188.47|7188.47|7196.38|7196.38|7185.43|7185.43|0
1599811800000|2020-09-11 08:10:00|7191.11|7191.11|7191.51|7191.51|7196.38|7196.38|7191.11|7191.11|0
1599812100000|2020-09-11 08:15:00|7196.79|7196.79|7199.42|7199.42|7202.06|7202.06|7196.79|7196.79|0
1599812400000|2020-09-11 08:20:00|7194.15|7194.15|7199.02|7199.02|7199.02|7199.02|7193.75|7193.75|0
1599812700000|2020-09-11 08:25:00|7193.75|7193.75|7188.47|7188.47|7193.75|7193.75|7188.47|7188.47|0
1599813000000|2020-09-11 08:30:00|7183.2|7183.2|7183.2|7183.2|7185.83|7185.83|7183.2|7183.2|0
1599813300000|2020-09-11 08:35:00|7191.11|7191.11|7188.07|7188.07|7195.53|7195.53|7185.83|7185.83|0
1599813600000|2020-09-11 08:40:00|7187.17|7187.17|7179.93|7179.93|7189.41|7189.41|7179.93|7179.93|0
1599813900000|2020-09-11 08:45:00|7177.29|7177.29|7173.63|7173.63|7177.29|7177.29|7170.99|7170.99|0
1599814200000|2020-09-11 08:50:00|7184.18|7184.18|7187.62|7187.62|7198.17|7198.17|7184.18|7184.18|0
1599814500000|2020-09-11 08:55:00|7188.07|7188.07|7184.94|7184.94|7188.96|7188.96|7184.94|7184.94|0
1599814800000|2020-09-11 09:00:00|7183.33|7183.33|7184.67|7184.67|7184.67|7184.67|7179.4|7179.4|0
1599815100000|2020-09-11 09:05:00|7187.31|7187.31|7189.94|7189.94|7189.94|7189.94|7187.31|7187.31|0
1599815400000|2020-09-11 09:10:00|7189.14|7189.14|7187.71|7187.71|7190.75|7190.75|7187.71|7187.71|0
1599815700000|2020-09-11 09:15:00|7185.07|7185.07|7190.35|7190.35|7190.35|7190.35|7179.8|7179.8|0
1599816000000|2020-09-11 09:20:00|7187.71|7187.71|7190.35|7190.35|7190.35|7190.35|7187.71|7187.71|0
1599816300000|2020-09-11 09:25:00|7185.07|7185.07|7190.35|7190.35|7190.35|7190.35|7185.07|7185.07|0
1599816600000|2020-09-11 09:30:00|7187.71|7187.71|7185.07|7185.07|7187.71|7187.71|7185.07|7185.07|0
1599816900000|2020-09-11 09:35:00|7187.71|7187.71|7187.71|7187.71|7190.35|7190.35|7187.71|7187.71|0
1599817200000|2020-09-11 09:40:00|7185.07|7185.07|7177.16|7177.16|7185.07|7185.07|7174.52|7174.52|0
1599817500000|2020-09-11 09:45:00|7179.8|7179.8|7178.37|7178.37|7179.8|7179.8|7175.73|7175.73|0
1599817800000|2020-09-11 09:50:00|7177.03|7177.03|7175.73|7175.73|7178.37|7178.37|7175.73|7175.73|0
1599818100000|2020-09-11 09:55:00|7174.52|7174.52|7173.18|7173.18|7174.52|7174.52|7173.18|7173.18|0
1599818400000|2020-09-11 10:00:00|7170.55|7170.55|7170.55|7170.55|7170.55|7170.55|7167.91|7167.91|0
1599818700000|2020-09-11 10:05:00|7173.18|7173.18|7175.82|7175.82|7175.82|7175.82|7173.18|7173.18|0
1599819000000|2020-09-11 10:10:00|7170.55|7170.55|7167.91|7167.91|7170.55|7170.55|7167.91|7167.91|0
1599819300000|2020-09-11 10:15:00|7166.7|7166.7|7167.51|7167.51|7167.51|7167.51|7164.87|7164.87|0
1599819600000|2020-09-11 10:20:00|7170.14|7170.14|7172.78|7172.78|7175.42|7175.42|7170.14|7170.14|0
1599819900000|2020-09-11 10:25:00|7175.42|7175.42|7178.46|7178.46|7181.1|7181.1|7172.78|7172.78|0
1599820200000|2020-09-11 10:30:00|7173.18|7173.18|7175.82|7175.82|7178.46|7178.46|7173.18|7173.18|0
1599820500000|2020-09-11 10:35:00|7178.46|7178.46|7172.29|7172.29|7181.1|7181.1|7172.29|7172.29|0
1599820800000|2020-09-11 10:40:00|7174.93|7174.93|7178.42|7178.42|7180.2|7180.2|7174.93|7174.93|0
1599821100000|2020-09-11 10:45:00|7181.05|7181.05|7174.97|7174.97|7186.33|7186.33|7174.97|7174.97|0
1599821400000|2020-09-11 10:50:00|7175.42|7175.42|7175.42|7175.42|7175.42|7175.42|7172.78|7172.78|0
1599821700000|2020-09-11 10:55:00|7174.97|7174.97|7170.59|7170.59|7174.97|7174.97|7169.7|7169.7|0
1599822000000|2020-09-11 11:00:00|7168.98|7168.98|7163.49|7163.49|7168.98|7168.98|7155.57|7155.57|0
1599822300000|2020-09-11 11:05:00|7168.76|7168.76|7173.95|7173.95|7174.97|7174.97|7168.76|7168.76|0
1599822600000|2020-09-11 11:10:00|7171.31|7171.31|7171.31|7171.31|7171.31|7171.31|7171.31|7171.31|0
1599822900000|2020-09-11 11:15:00|7173.95|7173.95|7176.58|7176.58|7176.58|7176.58|7173.95|7173.95|0
1599823200000|2020-09-11 11:20:00|7173.95|7173.95|7176.58|7176.58|7176.58|7176.58|7173.95|7173.95|0
1599823500000|2020-09-11 11:25:00|7171.31|7171.31|7160.36|7160.36|7171.31|7171.31|7160.36|7160.36|0
1599823800000|2020-09-11 11:30:00|7165.63|7165.63|7160.76|7160.76|7165.63|7165.63|7160.76|7160.76|0
1599824400000|2020-09-11 11:40:00|7163.4|7163.4|7168.67|7168.67|7169.12|7169.12|7163.4|7163.4|0
1599824700000|2020-09-11 11:45:00|7173.95|7173.95|7178.33|7178.33|7178.33|7178.33|7173.05|7173.05|0
1599825000000|2020-09-11 11:50:00|7176.72|7176.72|7175.29|7175.29|7177.12|7177.12|7166.57|7166.57|0
1599825300000|2020-09-11 11:55:00|7170.01|7170.01|7163.93|7163.93|7170.01|7170.01|7163.93|7163.93|0
1599825600000|2020-09-11 12:00:00|7169.21|7169.21|7166.57|7166.57|7169.21|7169.21|7166.57|7166.57|0
1599825900000|2020-09-11 12:05:00|7171.85|7171.85|7172.65|7172.65|7172.65|7172.65|7171.85|7171.85|0
1599826200000|2020-09-11 12:10:00|7180.56|7180.56|7186.64|7186.64|7189.28|7189.28|7175.29|7175.29|0
1599826500000|2020-09-11 12:15:00|7184.01|7184.01|7177.93|7177.93|7184.01|7184.01|7177.93|7177.93|0
1599826800000|2020-09-11 12:20:00|7180.56|7180.56|7175.29|7175.29|7180.56|7180.56|7164.74|7164.74|0
1599827100000|2020-09-11 12:25:00|7177.93|7177.93|7170.01|7170.01|7177.93|7177.93|7167.38|7167.38|0
1599827400000|2020-09-11 12:30:00|7175.29|7175.29|7174.84|7174.84|7175.29|7175.29|7173.23|7173.23|0
1599827700000|2020-09-11 12:35:00|7175.24|7175.24|7177.88|7177.88|7177.88|7177.88|7175.24|7175.24|0
1599828000000|2020-09-11 12:40:00|7172.61|7172.61|7173.05|7173.05|7175.69|7175.69|7172.61|7172.61|0
1599828300000|2020-09-11 12:45:00|7175.69|7175.69|7170.42|7170.42|7175.69|7175.69|7170.42|7170.42|0
1599828600000|2020-09-11 12:50:00|7175.69|7175.69|7175.69|7175.69|7178.33|7178.33|7175.69|7175.69|0
1599828900000|2020-09-11 12:55:00|7175.29|7175.29|7177.52|7177.52|7177.93|7177.93|7175.29|7175.29|0
1599829200000|2020-09-11 13:00:00|7178.42|7178.42|7170.91|7170.91|7178.42|7178.42|7168.27|7168.27|0
1599829500000|2020-09-11 13:05:00|7168.27|7168.27|7167.46|7167.46|7168.27|7168.27|7167.46|7167.46|0
1599829800000|2020-09-11 13:10:00|7170.1|7170.1|7173.14|7173.14|7173.14|7173.14|7170.1|7170.1|0
1599830100000|2020-09-11 13:15:00|7175.78|7175.78|7182.26|7182.26|7184.9|7184.9|7173.14|7173.14|0
1599830400000|2020-09-11 13:20:00|7179.62|7179.62|7180.07|7180.07|7180.07|7180.07|7179.62|7179.62|0
1599830700000|2020-09-11 13:25:00|7178.86|7178.86|7166.12|7166.12|7179.31|7179.31|7166.12|7166.12|0
1599831000000|2020-09-11 13:30:00|7163.49|7163.49|7165.23|7165.23|7165.23|7165.23|7162.59|7162.59|0
1599831300000|2020-09-11 13:35:00|7162.59|7162.59|7155.13|7155.13|7163.49|7163.49|7153.34|7153.34|0
1599831600000|2020-09-11 13:40:00|7152.49|7152.49|7163.44|7163.44|7163.44|7163.44|7152.49|7152.49|0
1599831900000|2020-09-11 13:45:00|7164.25|7164.25|7167.29|7167.29|7172.56|7172.56|7164.25|7164.25|0
1599832200000|2020-09-11 13:50:00|7169.92|7169.92|7163.84|7163.84|7169.92|7169.92|7163.04|7163.04|0
1599832500000|2020-09-11 13:55:00|7161.21|7161.21|7149.05|7149.05|7161.21|7161.21|7149.05|7149.05|0
1599832800000|2020-09-11 14:00:00|7146.41|7146.41|7159.95|7159.95|7159.95|7159.95|7146.41|7146.41|0
1599833100000|2020-09-11 14:05:00|7160.76|7160.76|7147.66|7147.66|7160.76|7160.76|7147.66|7147.66|0
1599833400000|2020-09-11 14:10:00|7147.26|7147.26|7142.57|7142.57|7147.26|7147.26|7136.71|7136.71|0
1599833700000|2020-09-11 14:15:00|7139.93|7139.93|7144.67|7144.67|7146.59|7146.59|7139.93|7139.93|0
1599834000000|2020-09-11 14:20:00|7147.3|7147.3|7149.32|7149.32|7151.95|7151.95|7147.3|7147.3|0
1599834300000|2020-09-11 14:25:00|7146.68|7146.68|7151.55|7151.55|7157.23|7157.23|7146.68|7146.68|0
1599834600000|2020-09-11 14:30:00|7154.19|7154.19|7145.47|7145.47|7156.83|7156.83|7145.47|7145.47|0
1599834900000|2020-09-11 14:35:00|7150.75|7150.75|7148.11|7148.11|7153.38|7153.38|7148.11|7148.11|0
1599835200000|2020-09-11 14:40:00|7147.21|7147.21|7151.6|7151.6|7152|7152|7146.32|7146.32|0
1599835500000|2020-09-11 14:45:00|7156.87|7156.87|7149.36|7149.36|7159.55|7159.55|7148.96|7148.96|0
1599835800000|2020-09-11 14:50:00|7146.72|7146.72|7159.91|7159.91|7159.91|7159.91|7146.72|7146.72|0
1599836100000|2020-09-11 14:55:00|7162.55|7162.55|7154.23|7154.23|7162.55|7162.55|7154.23|7154.23|0
1599836400000|2020-09-11 15:00:00|7153.79|7153.79|7164.29|7164.29|7164.29|7164.29|7153.34|7153.34|0
1599836700000|2020-09-11 15:05:00|7161.66|7161.66|7169.57|7169.57|7169.57|7169.57|7159.02|7159.02|0
1599837000000|2020-09-11 15:10:00|7161.66|7161.66|7154.06|7154.06|7162.55|7162.55|7151.42|7151.42|0
1599837300000|2020-09-11 15:15:00|7151.38|7151.38|7167.38|7167.38|7167.38|7167.38|7150.13|7150.13|0
1599837600000|2020-09-11 15:20:00|7172.65|7172.65|7162.64|7162.64|7172.65|7172.65|7156.56|7156.56|0
1599837900000|2020-09-11 15:25:00|7160|7160|7168.23|7168.23|7170.86|7170.86|7159.2|7159.2|0
1600067700000|2020-09-14 07:15:00|7136.23|7136.23|7138.1|7138.1|7152.05|7152.05|7133.59|7133.59|0
1600068000000|2020-09-14 07:20:00|7141.32|7141.32|7140.07|7140.07|7155.9|7155.9|7140.07|7140.07|0
1600068300000|2020-09-14 07:25:00|7142.71|7142.71|7132.2|7132.2|7147.99|7147.99|7129.56|7129.56|0
1600068600000|2020-09-14 07:30:00|7129.56|7129.56|7121.65|7121.65|7129.56|7129.56|7121.65|7121.65|0
1600068900000|2020-09-14 07:35:00|7119.01|7119.01|7124.29|7124.29|7124.29|7124.29|7116.38|7116.38|0
1600069200000|2020-09-14 07:40:00|7121.65|7121.65|7127.37|7127.37|7135.28|7135.28|7116.38|7116.38|0
1600069500000|2020-09-14 07:45:00|7128.17|7128.17|7117.62|7117.62|7128.17|7128.17|7117.62|7117.62|0
1600069800000|2020-09-14 07:50:00|7114.99|7114.99|7109.71|7109.71|7114.99|7114.99|7109.71|7109.71|0
1600070100000|2020-09-14 07:55:00|7112.35|7112.35|7114.05|7114.05|7122.58|7122.58|7111.14|7111.14|0
1600070400000|2020-09-14 08:00:00|7114.45|7114.45|7135.78|7135.78|7135.78|7135.78|7114.45|7114.45|0
1600070700000|2020-09-14 08:05:00|7133.14|7133.14|7125.23|7125.23|7133.14|7133.14|7125.23|7125.23|0
1600071000000|2020-09-14 08:10:00|7125.63|7125.63|7128.89|7128.89|7131.53|7131.53|7115.7|7115.7|0
1600071300000|2020-09-14 08:15:00|7134.16|7134.16|7134.16|7134.16|7134.16|7134.16|7131.53|7131.53|0
1600071600000|2020-09-14 08:20:00|7131.53|7131.53|7128.08|7128.08|7131.53|7131.53|7128.08|7128.08|0
1600071900000|2020-09-14 08:25:00|7130.72|7130.72|7133.14|7133.14|7133.14|7133.14|7130.72|7130.72|0
1600072200000|2020-09-14 08:30:00|7132.74|7132.74|7127.46|7127.46|7135.37|7135.37|7127.46|7127.46|0
1600072500000|2020-09-14 08:35:00|7125.85|7125.85|7131.12|7131.12|7136.4|7136.4|7125.85|7125.85|0
1600072800000|2020-09-14 08:40:00|7128.49|7128.49|7131.12|7131.12|7133.76|7133.76|7128.49|7128.49|0
1600073100000|2020-09-14 08:45:00|7129.92|7129.92|7138.01|7138.01|7138.01|7138.01|7129.92|7129.92|0
1600073400000|2020-09-14 08:50:00|7135.37|7135.37|7135.37|7135.37|7135.37|7135.37|7135.37|7135.37|0
1600073700000|2020-09-14 08:55:00|7134.93|7134.93|7132.29|7132.29|7134.93|7134.93|7129.65|7129.65|0
1600074000000|2020-09-14 09:00:00|7133.18|7133.18|7135.82|7135.82|7135.82|7135.82|7130.54|7130.54|0
1600074300000|2020-09-14 09:05:00|7133.18|7133.18|7125.49|7125.49|7133.18|7133.18|7125.49|7125.49|0
1600074600000|2020-09-14 09:10:00|7128.13|7128.13|7128.13|7128.13|7128.13|7128.13|7125.49|7125.49|0
1600074900000|2020-09-14 09:15:00|7125.49|7125.49|7135.01|7135.01|7137.65|7137.65|7125.49|7125.49|0
1600075200000|2020-09-14 09:20:00|7132.38|7132.38|7135.01|7135.01|7137.65|7137.65|7129.74|7129.74|0
1600075500000|2020-09-14 09:25:00|7135.42|7135.42|7140.69|7140.69|7140.69|7140.69|7135.42|7135.42|0
1600075800000|2020-09-14 09:30:00|7141.09|7141.09|7136.71|7136.71|7142.43|7142.43|7135.82|7135.82|0
1600076100000|2020-09-14 09:35:00|7131.44|7131.44|7126.79|7126.79|7131.44|7131.44|7126.79|7126.79|0
1600076400000|2020-09-14 09:40:00|7128.8|7128.8|7126.16|7126.16|7128.8|7128.8|7120.89|7120.89|0
1600076700000|2020-09-14 09:45:00|7120.89|7120.89|7126.16|7126.16|7126.16|7126.16|7120.89|7120.89|0
1600077000000|2020-09-14 09:50:00|7124.55|7124.55|7124.55|7124.55|7124.55|7124.55|7124.55|7124.55|0
1600077300000|2020-09-14 09:55:00|7119.28|7119.28|7116.64|7116.64|7119.28|7119.28|7116.64|7116.64|0
1600077600000|2020-09-14 10:00:00|7119.28|7119.28|7112.8|7112.8|7119.28|7119.28|7112.8|7112.8|0
1600077900000|2020-09-14 10:05:00|7115.43|7115.43|7118.88|7118.88|7121.51|7121.51|7115.43|7115.43|0
1600078200000|2020-09-14 10:10:00|7113.6|7113.6|7112.26|7112.26|7113.6|7113.6|7112.26|7112.26|0
1600078500000|2020-09-14 10:15:00|7114.9|7114.9|7114.9|7114.9|7114.9|7114.9|7114.9|7114.9|0
1600078800000|2020-09-14 10:20:00|7113.69|7113.69|7113.69|7113.69|7113.69|7113.69|7113.69|7113.69|0
1600079100000|2020-09-14 10:25:00|7116.33|7116.33|7116.33|7116.33|7116.33|7116.33|7116.33|7116.33|0
1600079400000|2020-09-14 10:30:00|7113.69|7113.69|7113.69|7113.69|7113.69|7113.69|7113.69|7113.69|0
1600079700000|2020-09-14 10:35:00|7114.5|7114.5|7111.86|7111.86|7114.5|7114.5|7111.86|7111.86|0
1600080000000|2020-09-14 10:40:00|7106.58|7106.58|7108.77|7108.77|7109.22|7109.22|7106.58|7106.58|0
1600080300000|2020-09-14 10:45:00|7106.14|7106.14|7104.93|7104.93|7106.14|7106.14|7104.93|7104.93|0
1600080600000|2020-09-14 10:50:00|7107.57|7107.57|7107.93|7107.93|7114.63|7114.63|7107.57|7107.57|0
1600080900000|2020-09-14 10:55:00|7106.72|7106.72|7113.16|7113.16|7114.59|7114.59|7106.72|7106.72|0
1600081200000|2020-09-14 11:00:00|7097.33|7097.33|7106.23|7106.23|7113.11|7113.11|7096.89|7096.89|0
1600081500000|2020-09-14 11:05:00|7103.59|7103.59|7104.89|7104.89|7107.93|7107.93|7100.95|7100.95|0
1600081800000|2020-09-14 11:10:00|7102.25|7102.25|7096.17|7096.17|7102.25|7102.25|7094.34|7094.34|0
1600082100000|2020-09-14 11:15:00|7095.36|7095.36|7097.6|7097.6|7103.68|7103.68|7095.36|7095.36|0
1600082400000|2020-09-14 11:20:00|7094.96|7094.96|7105.11|7105.11|7105.11|7105.11|7094.96|7094.96|0
1600082700000|2020-09-14 11:25:00|7102.47|7102.47|7095.58|7095.58|7102.47|7102.47|7095.58|7095.58|0
1600083000000|2020-09-14 11:30:00|7092.95|7092.95|7094.38|7094.38|7095.58|7095.58|7092.95|7092.95|0
1600083300000|2020-09-14 11:35:00|7091.74|7091.74|7084.23|7084.23|7091.74|7091.74|7083.83|7083.83|0
1600083600000|2020-09-14 11:40:00|7084.63|7084.63|7085.84|7085.84|7088.88|7088.88|7084.63|7084.63|0
1600083900000|2020-09-14 11:45:00|7088.48|7088.48|7092.9|7092.9|7093.3|7093.3|7088.03|7088.03|0
1600084200000|2020-09-14 11:50:00|7095.54|7095.54|7096.34|7096.34|7096.34|7096.34|7094.73|7094.73|0
1600084500000|2020-09-14 11:55:00|7098.98|7098.98|7099.38|7099.38|7101.62|7101.62|7098.98|7098.98|0
1600084800000|2020-09-14 12:00:00|7096.75|7096.75|7100.68|7100.68|7101.13|7101.13|7096.75|7096.75|0
1600085100000|2020-09-14 12:05:00|7098.04|7098.04|7110.25|7110.25|7110.25|7110.25|7098.04|7098.04|0
1600085400000|2020-09-14 12:10:00|7110.65|7110.65|7113.29|7113.29|7113.29|7113.29|7110.65|7110.65|0
1600085700000|2020-09-14 12:15:00|7112.48|7112.48|7113.78|7113.78|7119.05|7119.05|7112.48|7112.48|0
1600086000000|2020-09-14 12:20:00|7116.42|7116.42|7113.78|7113.78|7116.42|7116.42|7113.38|7113.38|0
1600086300000|2020-09-14 12:25:00|7111.14|7111.14|7102.42|7102.42|7111.14|7111.14|7102.42|7102.42|0
1600086600000|2020-09-14 12:30:00|7102.83|7102.83|7107.3|7107.3|7107.3|7107.3|7102.02|7102.02|0
1600086900000|2020-09-14 12:35:00|7109.93|7109.93|7115.61|7115.61|7115.61|7115.61|7109.93|7109.93|0
1600087200000|2020-09-14 12:40:00|7116.42|7116.42|7115.08|7115.08|7119.05|7119.05|7115.08|7115.08|0
1600087500000|2020-09-14 12:45:00|7116.42|7116.42|7123.52|7123.52|7123.52|7123.52|7116.42|7116.42|0
1600087800000|2020-09-14 12:50:00|7123.93|7123.93|7124.33|7124.33|7124.33|7124.33|7123.93|7123.93|0
1600088100000|2020-09-14 12:55:00|7124.73|7124.73|7135.28|7135.28|7135.28|7135.28|7124.73|7124.73|0
1600088400000|2020-09-14 13:00:00|7135.68|7135.68|7122.05|7122.05|7135.68|7135.68|7121.24|7121.24|0
1600088700000|2020-09-14 13:05:00|7119.41|7119.41|7107.66|7107.66|7119.41|7119.41|7107.66|7107.66|0
1600089000000|2020-09-14 13:10:00|7108.1|7108.1|7116.82|7116.82|7116.82|7116.82|7108.1|7108.1|0
1600089300000|2020-09-14 13:15:00|7119.46|7119.46|7110.34|7110.34|7119.46|7119.46|7110.34|7110.34|0
1600089600000|2020-09-14 13:20:00|7113.78|7113.78|7116.01|7116.01|7116.01|7116.01|7113.38|7113.38|0
1600090200000|2020-09-14 13:30:00|7110.74|7110.74|7098.58|7098.58|7113.38|7113.38|7098.58|7098.58|0
1600090500000|2020-09-14 13:35:00|7095.94|7095.94|7098.58|7098.58|7103.85|7103.85|7095.94|7095.94|0
1600090800000|2020-09-14 13:40:00|7106.49|7106.49|7105.02|7105.02|7115.57|7115.57|7105.02|7105.02|0
1600091100000|2020-09-14 13:45:00|7102.38|7102.38|7106.04|7106.04|7107.66|7107.66|7100.77|7100.77|0
1600091400000|2020-09-14 13:50:00|7108.68|7108.68|7093.26|7093.26|7109.08|7109.08|7093.26|7093.26|0
1600091700000|2020-09-14 13:55:00|7095.9|7095.9|7097.11|7097.11|7102.38|7102.38|7095.9|7095.9|0
1600092000000|2020-09-14 14:00:00|7091.83|7091.83|7094.47|7094.47|7097.11|7097.11|7091.83|7091.83|0
1600092300000|2020-09-14 14:05:00|7097.11|7097.11|7094.47|7094.47|7102.38|7102.38|7094.47|7094.47|0
1600092600000|2020-09-14 14:10:00|7095.27|7095.27|7088.39|7088.39|7095.27|7095.27|7088.39|7088.39|0
1600092900000|2020-09-14 14:15:00|7089.19|7089.19|7089.19|7089.19|7094.47|7094.47|7086.56|7086.56|0
1600093200000|2020-09-14 14:20:00|7086.56|7086.56|7084.14|7084.14|7094.47|7094.47|7083.92|7083.92|0
1600093500000|2020-09-14 14:25:00|7084.95|7084.95|7094.07|7094.07|7094.07|7094.07|7084.95|7084.95|0
1600093800000|2020-09-14 14:30:00|7094.87|7094.87|7090.62|7090.62|7096.7|7096.7|7087.99|7087.99|0
1600094100000|2020-09-14 14:35:00|7093.26|7093.26|7093.26|7093.26|7093.26|7093.26|7093.26|7093.26|0
1600094400000|2020-09-14 14:40:00|7090.62|7090.62|7095.9|7095.9|7098.54|7098.54|7090.62|7090.62|0
1600094700000|2020-09-14 14:45:00|7093.26|7093.26|7095.5|7095.5|7095.5|7095.5|7090.22|7090.22|0
1600095000000|2020-09-14 14:50:00|7092.86|7092.86|7080.92|7080.92|7092.86|7092.86|7080.92|7080.92|0
1600095300000|2020-09-14 14:55:00|7078.29|7078.29|7080.92|7080.92|7080.92|7080.92|7078.29|7078.29|0
1600095600000|2020-09-14 15:00:00|7078.29|7078.29|7083.96|7083.96|7083.96|7083.96|7075.65|7075.65|0
1600095900000|2020-09-14 15:05:00|7081.33|7081.33|7091.88|7091.88|7092.28|7092.28|7081.33|7081.33|0
1600096200000|2020-09-14 15:10:00|7089.24|7089.24|7091.47|7091.47|7091.47|7091.47|7075.65|7075.65|0
1600096500000|2020-09-14 15:15:00|7092.28|7092.28|7087.68|7087.68|7097.91|7097.91|7087.68|7087.68|0
1600096800000|2020-09-14 15:20:00|7090|7090|7098.72|7098.72|7101.4|7101.4|7090|7090|0
1600097100000|2020-09-14 15:25:00|7101.36|7101.36|7114.09|7114.09|7114.09|7114.09|7101.36|7101.36|0
1600154100000|2020-09-15 07:15:00|7121.11|7121.11|7117.67|7117.67|7130.86|7130.86|7117.67|7117.67|0
1600154400000|2020-09-15 07:20:00|7120.31|7120.31|7133.01|7133.01|7134.04|7134.04|7119.5|7119.5|0
1600154700000|2020-09-15 07:25:00|7134.22|7134.22|7129.57|7129.57|7136.45|7136.45|7123.27|7123.27|0
1600155000000|2020-09-15 07:30:00|7130.37|7130.37|7130.6|7130.6|7133.64|7133.64|7128.36|7128.36|0
1600155300000|2020-09-15 07:35:00|7122.68|7122.68|7124.51|7124.51|7129.79|7129.79|7122.68|7122.68|0
1600155600000|2020-09-15 07:40:00|7121.88|7121.88|7128.98|7128.98|7128.98|7128.98|7121.88|7121.88|0
1600155900000|2020-09-15 07:45:00|7131.62|7131.62|7133.72|7133.72|7134.93|7134.93|7128.94|7128.94|0
1600156200000|2020-09-15 07:50:00|7134.13|7134.13|7125.72|7125.72|7134.53|7134.53|7125.72|7125.72|0
1600156500000|2020-09-15 07:55:00|7128.36|7128.36|7119.69|7119.69|7128.76|7128.76|7114.41|7114.41|0
1600156800000|2020-09-15 08:00:00|7124.96|7124.96|7119.69|7119.69|7124.96|7124.96|7119.69|7119.69|0
1600157100000|2020-09-15 08:05:00|7117.05|7117.05|7118.88|7118.88|7122.33|7122.33|7117.05|7117.05|0
1600157400000|2020-09-15 08:10:00|7117.67|7117.67|7117.27|7117.27|7122.55|7122.55|7112|7112|0
1600157700000|2020-09-15 08:15:00|7119.91|7119.91|7122.95|7122.95|7122.95|7122.95|7119.91|7119.91|0
1600158000000|2020-09-15 08:20:00|7120.31|7120.31|7126.08|7126.08|7126.08|7126.08|7118.97|7118.97|0
1600158300000|2020-09-15 08:25:00|7127.42|7127.42|7128.62|7128.62|7136.79|7136.79|7126.97|7126.97|0
1600158600000|2020-09-15 08:30:00|7125.99|7125.99|7138.77|7138.77|7145.34|7145.34|7125.99|7125.99|0
1600158900000|2020-09-15 08:35:00|7133.5|7133.5|7138.77|7138.77|7144.04|7144.04|7133.5|7133.5|0
1600159200000|2020-09-15 08:40:00|7141.41|7141.41|7141.41|7141.41|7144.04|7144.04|7136.13|7136.13|0
1600159500000|2020-09-15 08:45:00|7144.04|7144.04|7144.04|7144.04|7144.04|7144.04|7138.77|7138.77|0
1600159800000|2020-09-15 08:50:00|7141.41|7141.41|7150.21|7150.21|7150.21|7150.21|7141.41|7141.41|0
1600160100000|2020-09-15 08:55:00|7147.58|7147.58|7151.55|7151.55|7158.12|7158.12|7147.58|7147.58|0
1600160400000|2020-09-15 09:00:00|7148.91|7148.91|7148.91|7148.91|7148.91|7148.91|7148.91|7148.91|0
1600160700000|2020-09-15 09:05:00|7151.55|7151.55|7159.56|7159.56|7159.56|7159.56|7149.23|7149.23|0
1600161000000|2020-09-15 09:10:00|7156.92|7156.92|7158.75|7158.75|7158.75|7158.75|7151.65|7151.65|0
1600161300000|2020-09-15 09:15:00|7157.54|7157.54|7160.36|7160.36|7160.36|7160.36|7153.08|7153.08|0
1600161900000|2020-09-15 09:25:00|7159.16|7159.16|7159.16|7159.16|7172.34|7172.34|7156.12|7156.12|0
1600162200000|2020-09-15 09:30:00|7156.52|7156.52|7155.31|7155.31|7159.16|7159.16|7155.31|7155.31|0
1600162500000|2020-09-15 09:35:00|7157.1|7157.1|7157.14|7157.14|7157.14|7157.14|7147.4|7147.4|0
1600162800000|2020-09-15 09:40:00|7162.42|7162.42|7160.18|7160.18|7162.42|7162.42|7157.14|7157.14|0
1600163100000|2020-09-15 09:45:00|7159.38|7159.38|7148.83|7148.83|7159.38|7159.38|7148.83|7148.83|0
1600163400000|2020-09-15 09:50:00|7146.19|7146.19|7151.46|7151.46|7154.1|7154.1|7146.19|7146.19|0
1600163700000|2020-09-15 09:55:00|7154.1|7154.1|7151.46|7151.46|7154.1|7154.1|7151.46|7151.46|0
1600164000000|2020-09-15 10:00:00|7149.85|7149.85|7154.73|7154.73|7154.73|7154.73|7149.45|7149.45|0
1600164300000|2020-09-15 10:05:00|7152.09|7152.09|7147.35|7147.35|7152.09|7152.09|7146.81|7146.81|0
1600164600000|2020-09-15 10:10:00|7144.71|7144.71|7138.23|7138.23|7144.71|7144.71|7138.23|7138.23|0
1600164900000|2020-09-15 10:15:00|7140.87|7140.87|7130.59|7130.59|7141.67|7141.67|7127.95|7127.95|0
1600165200000|2020-09-15 10:20:00|7133.22|7133.22|7132.78|7132.78|7135.86|7135.86|7132.78|7132.78|0
1600165500000|2020-09-15 10:25:00|7130.14|7130.14|7133.58|7133.58|7133.58|7133.58|7130.14|7130.14|0
1600165800000|2020-09-15 10:30:00|7134.39|7134.39|7139.53|7139.53|7143.19|7143.19|7134.39|7134.39|0
1600166100000|2020-09-15 10:35:00|7140.34|7140.34|7140.34|7140.34|7142.97|7142.97|7140.34|7140.34|0
1600166400000|2020-09-15 10:40:00|7142.97|7142.97|7145.61|7145.61|7145.61|7145.61|7142.97|7142.97|0
1600166700000|2020-09-15 10:45:00|7148.25|7148.25|7151.78|7151.78|7151.78|7151.78|7145.61|7145.61|0
1600167000000|2020-09-15 10:50:00|7149.14|7149.14|7154.2|7154.2|7154.2|7154.2|7149.14|7149.14|0
1600167300000|2020-09-15 10:55:00|7151.56|7151.56|7145.08|7145.08|7151.56|7151.56|7145.08|7145.08|0
1600167600000|2020-09-15 11:00:00|7147.71|7147.71|7135.96|7135.96|7150.35|7150.35|7135.96|7135.96|0
1600167900000|2020-09-15 11:05:00|7136.76|7136.76|7135.15|7135.15|7136.76|7136.76|7135.15|7135.15|0
1600168200000|2020-09-15 11:10:00|7137.83|7137.83|7142.7|7142.7|7142.7|7142.7|7137.43|7137.43|0
1600168500000|2020-09-15 11:15:00|7145.34|7145.34|7147.98|7147.98|7147.98|7147.98|7145.34|7145.34|0
1600168800000|2020-09-15 11:20:00|7150.61|7150.61|7155.89|7155.89|7155.89|7155.89|7147.98|7147.98|0
1600169100000|2020-09-15 11:25:00|7153.25|7153.25|7150.61|7150.61|7153.25|7153.25|7147.98|7147.98|0
1600169400000|2020-09-15 11:30:00|7155.89|7155.89|7155.89|7155.89|7155.89|7155.89|7155.89|7155.89|0
1600170000000|2020-09-15 11:40:00|7153.25|7153.25|7151.91|7151.91|7153.25|7153.25|7150.61|7150.61|0
1600170300000|2020-09-15 11:45:00|7154.55|7154.55|7150.21|7150.21|7154.55|7154.55|7150.21|7150.21|0
1600170600000|2020-09-15 11:50:00|7149.77|7149.77|7152.4|7152.4|7152.4|7152.4|7139.22|7139.22|0
1600170900000|2020-09-15 11:55:00|7149.77|7149.77|7149.77|7149.77|7149.77|7149.77|7147.13|7147.13|0
1600171500000|2020-09-15 12:05:00|7149.36|7149.36|7148.42|7148.42|7150.17|7150.17|7147.53|7147.53|0
1600171800000|2020-09-15 12:10:00|7151.06|7151.06|7152.85|7152.85|7154.59|7154.59|7151.06|7151.06|0
1600172400000|2020-09-15 12:20:00|7155.49|7155.49|7153.65|7153.65|7155.49|7155.49|7150.21|7150.21|0
1600172700000|2020-09-15 12:25:00|7156.29|7156.29|7156.7|7156.7|7161.57|7161.57|7156.29|7156.29|0
1600173000000|2020-09-15 12:30:00|7155.49|7155.49|7150.21|7150.21|7155.49|7155.49|7150.21|7150.21|0
1600173300000|2020-09-15 12:35:00|7149.81|7149.81|7149.81|7149.81|7149.81|7149.81|7149.81|7149.81|0
1600173600000|2020-09-15 12:40:00|7152.45|7152.45|7149.36|7149.36|7152.45|7152.45|7146.73|7146.73|0
1600173900000|2020-09-15 12:45:00|7150.7|7150.7|7148.07|7148.07|7150.7|7150.7|7145.43|7145.43|0
1600174200000|2020-09-15 12:50:00|7150.7|7150.7|7156.38|7156.38|7156.38|7156.38|7147.66|7147.66|0
1600174500000|2020-09-15 12:55:00|7153.74|7153.74|7148.47|7148.47|7156.38|7156.38|7145.83|7145.83|0
1600174800000|2020-09-15 13:00:00|7151.11|7151.11|7151.91|7151.91|7157.19|7157.19|7149.27|7149.27|0
1600175100000|2020-09-15 13:05:00|7149.27|7149.27|7151.02|7151.02|7154.55|7154.55|7149.27|7149.27|0
1600175400000|2020-09-15 13:10:00|7145.74|7145.74|7147.17|7147.17|7154.06|7154.06|7145.74|7145.74|0
1600175700000|2020-09-15 13:15:00|7149.81|7149.81|7138.81|7138.81|7149.81|7149.81|7136.62|7136.62|0
1600176000000|2020-09-15 13:20:00|7133.54|7133.54|7128.49|7128.49|7138.81|7138.81|7125.85|7125.85|0
1600176300000|2020-09-15 13:25:00|7131.12|7131.12|7128.49|7128.49|7131.12|7131.12|7121.6|7121.6|0
1600176600000|2020-09-15 13:30:00|7125.85|7125.85|7133.14|7133.14|7133.54|7133.54|7125.85|7125.85|0
1600176900000|2020-09-15 13:35:00|7130.5|7130.5|7127.06|7127.06|7135.77|7135.77|7127.06|7127.06|0
1600177200000|2020-09-15 13:40:00|7132.33|7132.33|7121.78|7121.78|7134.97|7134.97|7121.78|7121.78|0
1600177500000|2020-09-15 13:45:00|7124.42|7124.42|7127.86|7127.86|7133.14|7133.14|7124.02|7124.02|0
1600177800000|2020-09-15 13:50:00|7130.5|7130.5|7119.33|7119.33|7130.5|7130.5|7114.68|7114.68|0
1600178100000|2020-09-15 13:55:00|7121.96|7121.96|7127.24|7127.24|7132.51|7132.51|7119.33|7119.33|0
1600178400000|2020-09-15 14:00:00|7124.6|7124.6|7119.33|7119.33|7129.88|7129.88|7119.33|7119.33|0
1600178700000|2020-09-15 14:05:00|7121.96|7121.96|7125.63|7125.63|7126.07|7126.07|7121.96|7121.96|0
1600179000000|2020-09-15 14:10:00|7128.26|7128.26|7133.72|7133.72|7136.36|7136.36|7125.63|7125.63|0
1600179300000|2020-09-15 14:15:00|7132.51|7132.51|7133.5|7133.5|7133.5|7133.5|7127.24|7127.24|0
1600179900000|2020-09-15 14:25:00|7133.95|7133.95|7133.5|7133.5|7136.14|7136.14|7133.5|7133.5|0
1600180200000|2020-09-15 14:30:00|7134.31|7134.31|7133.5|7133.5|7134.31|7134.31|7132.69|7132.69|0
1600180500000|2020-09-15 14:35:00|7133.95|7133.95|7124.02|7124.02|7133.95|7133.95|7124.02|7124.02|0
1600180800000|2020-09-15 14:40:00|7121.38|7121.38|7123.22|7123.22|7124.02|7124.02|7121.38|7121.38|0
1600181100000|2020-09-15 14:45:00|7125.85|7125.85|7134.97|7134.97|7137.61|7137.61|7125.85|7125.85|0
1600181400000|2020-09-15 14:50:00|7135.78|7135.78|7139.62|7139.62|7139.62|7139.62|7133.14|7133.14|0
1600181700000|2020-09-15 14:55:00|7138.82|7138.82|7153.43|7153.43|7153.43|7153.43|7138.82|7138.82|0
1600182000000|2020-09-15 15:00:00|7154.24|7154.24|7153.7|7153.7|7157.15|7157.15|7150.8|7150.8|0
1600182300000|2020-09-15 15:05:00|7151.07|7151.07|7148.43|7148.43|7156.34|7156.34|7148.43|7148.43|0
1600182600000|2020-09-15 15:10:00|7145.79|7145.79|7147.94|7147.94|7148.79|7148.79|7145.35|7145.35|0
1600182900000|2020-09-15 15:15:00|7147.54|7147.54|7149.28|7149.28|7152.32|7152.32|7144.41|7144.41|0
1600183200000|2020-09-15 15:20:00|7146.64|7146.64|7140.88|7140.88|7149.28|7149.28|7140.88|7140.88|0
1600183500000|2020-09-15 15:25:00|7141.77|7141.77|7147.49|7147.49|7151.43|7151.43|7136.5|7136.5|0
1600240500000|2020-09-16 07:15:00|7121.64|7121.64|7125.22|7125.22|7127.1|7127.1|7119.01|7119.01|0
1600240800000|2020-09-16 07:20:00|7130.5|7130.5|7126.25|7126.25|7130.5|7130.5|7122.41|7122.41|0
1600241100000|2020-09-16 07:25:00|7128.89|7128.89|7128.3|7128.3|7129.11|7129.11|7126.47|7126.47|0
1600241400000|2020-09-16 07:30:00|7120.39|7120.39|7114.71|7114.71|7120.39|7120.39|7114.71|7114.71|0
1600241700000|2020-09-16 07:35:00|7116.33|7116.33|7114.49|7114.49|7117.13|7117.13|7114.49|7114.49|0
1600242300000|2020-09-16 07:45:00|7117.13|7117.13|7118.96|7118.96|7123.83|7123.83|7117.13|7117.13|0
1600242600000|2020-09-16 07:50:00|7124.24|7124.24|7126.87|7126.87|7129.51|7129.51|7124.24|7124.24|0
1600242900000|2020-09-16 07:55:00|7124.24|7124.24|7122.81|7122.81|7124.24|7124.24|7116.33|7116.33|0
1600243200000|2020-09-16 08:00:00|7123.61|7123.61|7123.61|7123.61|7123.61|7123.61|7123.61|7123.61|0
1600243800000|2020-09-16 08:10:00|7121.6|7121.6|7123.43|7123.43|7123.43|7123.43|7120.79|7120.79|0
1600244100000|2020-09-16 08:15:00|7120.79|7120.79|7118.16|7118.16|7123.43|7123.43|7118.16|7118.16|0
1600244400000|2020-09-16 08:20:00|7120.57|7120.57|7124.82|7124.82|7126.03|7126.03|7119.37|7119.37|0
1600244700000|2020-09-16 08:25:00|7127.46|7127.46|7122|7122|7127.46|7127.46|7122|7122|0
1600245000000|2020-09-16 08:30:00|7119.37|7119.37|7124.64|7124.64|7125.96|7125.96|7119.37|7119.37|0
1600245300000|2020-09-16 08:35:00|7122|7122|7122|7122|7122|7122|7119.37|7119.37|0
1600245600000|2020-09-16 08:40:00|7122.41|7122.41|7122.41|7122.41|7122.41|7122.41|7122.41|7122.41|0
1600245900000|2020-09-16 08:45:00|7119.77|7119.77|7122|7122|7122|7122|7119.37|7119.37|0
1600246200000|2020-09-16 08:50:00|7116.73|7116.73|7116.95|7116.95|7124.86|7124.86|7116.73|7116.73|0
1600246500000|2020-09-16 08:55:00|7119.59|7119.59|7117.84|7117.84|7119.59|7119.59|7116.95|7116.95|0
1600246800000|2020-09-16 09:00:00|7120.48|7120.48|7121.69|7121.69|7124.33|7124.33|7120.48|7120.48|0
1600247100000|2020-09-16 09:05:00|7124.33|7124.33|7121.69|7121.69|7124.33|7124.33|7121.69|7121.69|0
1600247400000|2020-09-16 09:10:00|7119.05|7119.05|7124.33|7124.33|7124.33|7124.33|7119.05|7119.05|0
1600247700000|2020-09-16 09:15:00|7123.52|7123.52|7122.49|7122.49|7124.33|7124.33|7121.69|7121.69|0
1600248000000|2020-09-16 09:20:00|7122.05|7122.05|7124.68|7124.68|7124.68|7124.68|7122.05|7122.05|0
1600248300000|2020-09-16 09:25:00|7122.05|7122.05|7123.07|7123.07|7124.68|7124.68|7122.05|7122.05|0
1600248600000|2020-09-16 09:30:00|7125.71|7125.71|7123.07|7123.07|7128.35|7128.35|7123.07|7123.07|0
1600248900000|2020-09-16 09:35:00|7120.44|7120.44|7118.82|7118.82|7120.84|7120.84|7118.42|7118.42|0
1600249200000|2020-09-16 09:40:00|7117.62|7117.62|7117.62|7117.62|7120.25|7120.25|7114.98|7114.98|0
1600249500000|2020-09-16 09:45:00|7118.02|7118.02|7118.82|7118.82|7121.46|7121.46|7117.62|7117.62|0
1600249800000|2020-09-16 09:50:00|7116.19|7116.19|7123.7|7123.7|7124.1|7124.1|7116.19|7116.19|0
1600250100000|2020-09-16 09:55:00|7121.06|7121.06|7121.06|7121.06|7121.46|7121.46|7121.06|7121.06|0
1600250400000|2020-09-16 10:00:00|7118.42|7118.42|7121.06|7121.06|7121.06|7121.06|7115.78|7115.78|0
1600250700000|2020-09-16 10:05:00|7118.42|7118.42|7119.23|7119.23|7119.23|7119.23|7117.62|7117.62|0
1600251000000|2020-09-16 10:10:00|7121.86|7121.86|7120.03|7120.03|7122.27|7122.27|7119.63|7119.63|0
1600251300000|2020-09-16 10:15:00|7120.44|7120.44|7121.24|7121.24|7124.28|7124.28|7120.44|7120.44|0
1600251600000|2020-09-16 10:20:00|7120.84|7120.84|7120.84|7120.84|7120.84|7120.84|7120.84|7120.84|0
1600251900000|2020-09-16 10:25:00|7124.28|7124.28|7122.85|7122.85|7125.49|7125.49|7122.85|7122.85|0
1600252200000|2020-09-16 10:30:00|7123.66|7123.66|7125.27|7125.27|7125.27|7125.27|7122.63|7122.63|0
1600252800000|2020-09-16 10:40:00|7122.63|7122.63|7127.91|7127.91|7127.91|7127.91|7122.63|7122.63|0
1600253100000|2020-09-16 10:45:00|7129.52|7129.52|7129.96|7129.96|7129.96|7129.96|7126.88|7126.88|0
1600253400000|2020-09-16 10:50:00|7127.33|7127.33|7129.96|7129.96|7129.96|7129.96|7127.33|7127.33|0
1600253700000|2020-09-16 10:55:00|7130.37|7130.37|7130.72|7130.72|7131.17|7131.17|7129.96|7129.96|0
1600254000000|2020-09-16 11:00:00|7135.64|7135.64|7129.79|7129.79|7144.35|7144.35|7129.79|7129.79|0
1600254300000|2020-09-16 11:05:00|7127.15|7127.15|7127.15|7127.15|7129.79|7129.79|7127.15|7127.15|0
1600254600000|2020-09-16 11:10:00|7132.42|7132.42|7129.79|7129.79|7132.42|7132.42|7129.79|7129.79|0
1600254900000|2020-09-16 11:15:00|7132.42|7132.42|7127.15|7127.15|7132.42|7132.42|7127.15|7127.15|0
1600255200000|2020-09-16 11:20:00|7129.38|7129.38|7126.97|7126.97|7129.38|7129.38|7126.97|7126.97|0
1600255800000|2020-09-16 11:30:00|7126.56|7126.56|7126.97|7126.97|7126.97|7126.97|7126.16|7126.16|0
1600256100000|2020-09-16 11:35:00|7129.6|7129.6|7126.97|7126.97|7130.01|7130.01|7126.97|7126.97|0
1600256700000|2020-09-16 11:45:00|7127.41|7127.41|7127.01|7127.01|7127.82|7127.82|7127.01|7127.01|0
1600257000000|2020-09-16 11:50:00|7129.65|7129.65|7127.01|7127.01|7129.65|7129.65|7127.01|7127.01|0
1600257300000|2020-09-16 11:55:00|7129.65|7129.65|7129.25|7129.25|7134.92|7134.92|7126.61|7126.61|0
1600257600000|2020-09-16 12:00:00|7128.84|7128.84|7124.01|7124.01|7129.29|7129.29|7124.01|7124.01|0
1600257900000|2020-09-16 12:05:00|7121.38|7121.38|7120.97|7120.97|7124.01|7124.01|7118.34|7118.34|0
1600258200000|2020-09-16 12:10:00|7120.57|7120.57|7117.93|7117.93|7123.21|7123.21|7117.93|7117.93|0
1600258500000|2020-09-16 12:15:00|7115.3|7115.3|7119.55|7119.55|7119.55|7119.55|7115.3|7115.3|0
1600258800000|2020-09-16 12:20:00|7122.18|7122.18|7122.59|7122.59|7122.59|7122.59|7122.18|7122.18|0
1600259100000|2020-09-16 12:25:00|7123.39|7123.39|7128.26|7128.26|7128.67|7128.67|7123.39|7123.39|0
1600259400000|2020-09-16 12:30:00|7127.86|7127.86|7119.95|7119.95|7130.5|7130.5|7119.95|7119.95|0
1600259700000|2020-09-16 12:35:00|7122.59|7122.59|7117.31|7117.31|7122.59|7122.59|7117.31|7117.31|0
1600260000000|2020-09-16 12:40:00|7112.04|7112.04|7117.31|7117.31|7117.31|7117.31|7112.04|7112.04|0
1600260300000|2020-09-16 12:45:00|7119.32|7119.32|7121.96|7121.96|7121.96|7121.96|7119.32|7119.32|0
1600260600000|2020-09-16 12:50:00|7124.6|7124.6|7128.94|7128.94|7134.21|7134.21|7123.26|7123.26|0
1600260900000|2020-09-16 12:55:00|7126.3|7126.3|7126.3|7126.3|7126.3|7126.3|7125.9|7125.9|0
1600261200000|2020-09-16 13:00:00|7126.7|7126.7|7122.19|7122.19|7126.7|7126.7|7120.98|7120.98|0
1600261500000|2020-09-16 13:05:00|7125.01|7125.01|7122.01|7122.01|7125.46|7125.46|7122.01|7122.01|0
1600261800000|2020-09-16 13:10:00|7120.4|7120.4|7117.76|7117.76|7121.61|7121.61|7117.76|7117.76|0
1600262100000|2020-09-16 13:15:00|7115.35|7115.35|7114.36|7114.36|7117|7117|7112.53|7112.53|0
1600262400000|2020-09-16 13:20:00|7111.72|7111.72|7109.09|7109.09|7111.72|7111.72|7109.09|7109.09|0
1600262700000|2020-09-16 13:25:00|7111.1|7111.1|7105.82|7105.82|7111.1|7111.1|7105.38|7105.38|0
1600263000000|2020-09-16 13:30:00|7108.46|7108.46|7110.07|7110.07|7110.07|7110.07|7105.82|7105.82|0
1600263300000|2020-09-16 13:35:00|7107.44|7107.44|7107.44|7107.44|7107.44|7107.44|7107.44|7107.44|0
1600263600000|2020-09-16 13:40:00|7106.99|7106.99|7100.91|7100.91|7106.99|7106.99|7093.8|7093.8|0
1600263900000|2020-09-16 13:45:00|7095.63|7095.63|7098.27|7098.27|7103.55|7103.55|7095.63|7095.63|0
1600264200000|2020-09-16 13:50:00|7100.91|7100.91|7096.08|7096.08|7101.36|7101.36|7096.08|7096.08|0
1600264500000|2020-09-16 13:55:00|7098.72|7098.72|7099.93|7099.93|7101.36|7101.36|7098.72|7098.72|0
1600264800000|2020-09-16 14:00:00|7097.29|7097.29|7095.55|7095.55|7097.29|7097.29|7091.12|7091.12|0
1600265100000|2020-09-16 14:05:00|7095.95|7095.95|7098.99|7098.99|7098.99|7098.99|7095.95|7095.95|0
1600265400000|2020-09-16 14:10:00|7096.35|7096.35|7104.67|7104.67|7104.67|7104.67|7096.35|7096.35|0
1600265700000|2020-09-16 14:15:00|7109.94|7109.94|7112.98|7112.98|7112.98|7112.98|7109.94|7109.94|0
1600266000000|2020-09-16 14:20:00|7113.87|7113.87|7114.28|7114.28|7116.51|7116.51|7111.24|7111.24|0
1600266300000|2020-09-16 14:25:00|7116.91|7116.91|7116.11|7116.11|7117.32|7117.32|7113.87|7113.87|0
1600266600000|2020-09-16 14:30:00|7115.3|7115.3|7123.22|7123.22|7123.22|7123.22|7115.3|7115.3|0
1600266900000|2020-09-16 14:35:00|7125.85|7125.85|7126.26|7126.26|7128.89|7128.89|7125.85|7125.85|0
1600267200000|2020-09-16 14:40:00|7123.62|7123.62|7123.62|7123.62|7123.62|7123.62|7123.62|7123.62|0
1600267500000|2020-09-16 14:45:00|7120.98|7120.98|7120.58|7120.58|7120.98|7120.98|7117.94|7117.94|0
1600267800000|2020-09-16 14:50:00|7123.22|7123.22|7115.3|7115.3|7133.77|7133.77|7115.3|7115.3|0
1600268100000|2020-09-16 14:55:00|7114.9|7114.9|7121.47|7121.47|7121.47|7121.47|7113.56|7113.56|0
1600268400000|2020-09-16 15:00:00|7118.84|7118.84|7125.32|7125.32|7125.32|7125.32|7116.2|7116.2|0
1600268700000|2020-09-16 15:05:00|7127.96|7127.96|7127.46|7127.46|7128.36|7128.36|7120.85|7120.85|0
1600269000000|2020-09-16 15:10:00|7124.83|7124.83|7130.91|7130.91|7130.91|7130.91|7122.19|7122.19|0
1600269300000|2020-09-16 15:15:00|7128.27|7128.27|7126.12|7126.12|7133.54|7133.54|7124.83|7124.83|0
1600269600000|2020-09-16 15:20:00|7128.76|7128.76|7131.76|7131.76|7136.09|7136.09|7128.76|7128.76|0
1600269900000|2020-09-16 15:25:00|7134.4|7134.4|7140.88|7140.88|7140.88|7140.88|7128.31|7128.31|0
1600326900000|2020-09-17 07:15:00|7067.61|7067.61|7067.57|7067.57|7069.22|7069.22|7062.33|7062.33|0
1600327200000|2020-09-17 07:20:00|7063.14|7063.14|7068.78|7068.78|7068.78|7068.78|7052.95|7052.95|0
1600327500000|2020-09-17 07:25:00|7066.14|7066.14|7080.31|7080.31|7081.12|7081.12|7065.96|7065.96|0
1600327800000|2020-09-17 07:30:00|7082.95|7082.95|7079.14|7079.14|7090.86|7090.86|7077.31|7077.31|0
1600328100000|2020-09-17 07:35:00|7076.51|7076.51|7087.06|7087.06|7087.06|7087.06|7076.51|7076.51|0
1600328400000|2020-09-17 07:40:00|7084.42|7084.42|7084.42|7084.42|7084.42|7084.42|7084.42|7084.42|0
1600328700000|2020-09-17 07:45:00|7087.06|7087.06|7089.29|7089.29|7089.29|7089.29|7086.65|7086.65|0
1600329000000|2020-09-17 07:50:00|7086.87|7086.87|7093.36|7093.36|7093.36|7093.36|7086.87|7086.87|0
1600329300000|2020-09-17 07:55:00|7095.99|7095.99|7095.99|7095.99|7095.99|7095.99|7095.99|7095.99|0
1600329600000|2020-09-17 08:00:00|7098.63|7098.63|7095.99|7095.99|7101.27|7101.27|7093.36|7093.36|0
1600329900000|2020-09-17 08:05:00|7098.63|7098.63|7103.91|7103.91|7103.91|7103.91|7098.63|7098.63|0
1600330200000|2020-09-17 08:10:00|7104.71|7104.71|7096.8|7096.8|7107.35|7107.35|7096.8|7096.8|0
1600330500000|2020-09-17 08:15:00|7094.16|7094.16|7091.52|7091.52|7094.16|7094.16|7088.89|7088.89|0
1600330800000|2020-09-17 08:20:00|7096.8|7096.8|7099.44|7099.44|7099.44|7099.44|7096.8|7096.8|0
1600331100000|2020-09-17 08:25:00|7101.22|7101.22|7098.18|7098.18|7103.86|7103.86|7098.18|7098.18|0
1600331400000|2020-09-17 08:30:00|7095.95|7095.95|7101.22|7101.22|7101.22|7101.22|7095.95|7095.95|0
1600331700000|2020-09-17 08:35:00|7098.59|7098.59|7094.74|7094.74|7098.59|7098.59|7094.74|7094.74|0
1600332000000|2020-09-17 08:40:00|7093.93|7093.93|7092.24|7092.24|7093.93|7093.93|7089.6|7089.6|0
1600332300000|2020-09-17 08:45:00|7089.6|7089.6|7079.67|7079.67|7089.6|7089.6|7079.67|7079.67|0
1600332600000|2020-09-17 08:50:00|7077.04|7077.04|7081.86|7081.86|7082.31|7082.31|7077.04|7077.04|0
1600332900000|2020-09-17 08:55:00|7079.23|7079.23|7079.23|7079.23|7079.23|7079.23|7078.78|7078.78|0
1600333200000|2020-09-17 09:00:00|7081.86|7081.86|7083.47|7083.47|7087.54|7087.54|7081.86|7081.86|0
1600333500000|2020-09-17 09:05:00|7088.75|7088.75|7083.47|7083.47|7088.75|7088.75|7083.47|7083.47|0
1600333800000|2020-09-17 09:10:00|7081.86|7081.86|7093.62|7093.62|7093.62|7093.62|7081.86|7081.86|0
1600334100000|2020-09-17 09:15:00|7096.26|7096.26|7093.84|7093.84|7096.26|7096.26|7091.2|7091.2|0
1600334400000|2020-09-17 09:20:00|7096.48|7096.48|7100.73|7100.73|7100.73|7100.73|7096.48|7096.48|0
1600334700000|2020-09-17 09:25:00|7098.94|7098.94|7083.52|7083.52|7098.94|7098.94|7083.52|7083.52|0
1600335000000|2020-09-17 09:30:00|7086.16|7086.16|7080.88|7080.88|7086.16|7086.16|7080.88|7080.88|0
1600335300000|2020-09-17 09:35:00|7080.48|7080.48|7082.31|7082.31|7084.95|7084.95|7079.27|7079.27|0
1600335600000|2020-09-17 09:40:00|7079.68|7079.68|7076.64|7076.64|7079.68|7079.68|7076.64|7076.64|0
1600335900000|2020-09-17 09:45:00|7079.27|7079.27|7078.87|7078.87|7079.27|7079.27|7078.87|7078.87|0
1600336200000|2020-09-17 09:50:00|7076.23|7076.23|7078.87|7078.87|7078.87|7078.87|7076.23|7076.23|0
1600336500000|2020-09-17 09:55:00|7076.23|7076.23|7072.79|7072.79|7076.23|7076.23|7072.79|7072.79|0
1600336800000|2020-09-17 10:00:00|7071.18|7071.18|7073.82|7073.82|7076.45|7076.45|7071.18|7071.18|0
1600337100000|2020-09-17 10:05:00|7072.61|7072.61|7080.52|7080.52|7080.52|7080.52|7072.61|7072.61|0
1600337400000|2020-09-17 10:10:00|7077.88|7077.88|7085.8|7085.8|7085.8|7085.8|7077.88|7077.88|0
1600337700000|2020-09-17 10:15:00|7088.43|7088.43|7088.43|7088.43|7088.43|7088.43|7088.43|7088.43|0
1600338000000|2020-09-17 10:20:00|7091.07|7091.07|7088.43|7088.43|7093.71|7093.71|7088.43|7088.43|0
1600338300000|2020-09-17 10:25:00|7085.8|7085.8|7088.03|7088.03|7088.43|7088.43|7085.39|7085.39|0
1600338600000|2020-09-17 10:30:00|7090.26|7090.26|7091.07|7091.07|7091.07|7091.07|7090.26|7090.26|0
1600338900000|2020-09-17 10:35:00|7093.71|7093.71|7090.71|7090.71|7093.71|7093.71|7090.26|7090.26|0
1600339200000|2020-09-17 10:40:00|7093.35|7093.35|7094.24|7094.24|7094.24|7094.24|7093.35|7093.35|0
1600339500000|2020-09-17 10:45:00|7094.69|7094.69|7089.81|7089.81|7095.09|7095.09|7089.81|7089.81|0
1600339800000|2020-09-17 10:50:00|7092.45|7092.45|7086.77|7086.77|7092.45|7092.45|7086.77|7086.77|0
1600340100000|2020-09-17 10:55:00|7084.14|7084.14|7080.61|7080.61|7084.14|7084.14|7080.61|7080.61|0
1600340400000|2020-09-17 11:00:00|7083.25|7083.25|7084.9|7084.9|7084.9|7084.9|7075.33|7075.33|0
1600340700000|2020-09-17 11:05:00|7087.54|7087.54|7090.17|7090.17|7090.17|7090.17|7079.62|7079.62|0
1600341000000|2020-09-17 11:10:00|7086.95|7086.95|7088.56|7088.56|7088.56|7088.56|7086.95|7086.95|0
1600341300000|2020-09-17 11:15:00|7085.93|7085.93|7093.84|7093.84|7093.84|7093.84|7085.93|7085.93|0
1600341600000|2020-09-17 11:20:00|7091.2|7091.2|7093.39|7093.39|7093.39|7093.39|7090.35|7090.35|0
1600341900000|2020-09-17 11:25:00|7090.75|7090.75|7092.99|7092.99|7093.39|7093.39|7090.75|7090.75|0
1600342200000|2020-09-17 11:30:00|7095.63|7095.63|7096.43|7096.43|7099.07|7099.07|7095.63|7095.63|0
1600342500000|2020-09-17 11:35:00|7099.07|7099.07|7093.79|7093.79|7099.07|7099.07|7093.79|7093.79|0
1600342800000|2020-09-17 11:40:00|7096.43|7096.43|7094.2|7094.2|7096.43|7096.43|7093.79|7093.79|0
1600343100000|2020-09-17 11:45:00|7091.56|7091.56|7093.79|7093.79|7094.2|7094.2|7091.56|7091.56|0
1600343700000|2020-09-17 11:55:00|7094.2|7094.2|7091.56|7091.56|7094.2|7094.2|7088.92|7088.92|0
1600344000000|2020-09-17 12:00:00|7094.2|7094.2|7096.83|7096.83|7099.47|7099.47|7094.2|7094.2|0
1600344300000|2020-09-17 12:05:00|7096.43|7096.43|7109.62|7109.62|7112.25|7112.25|7096.43|7096.43|0
1600344600000|2020-09-17 12:10:00|7114.89|7114.89|7112.25|7112.25|7114.89|7114.89|7112.25|7112.25|0
1600344900000|2020-09-17 12:15:00|7117.53|7117.53|7127.05|7127.05|7129.69|7129.69|7117.53|7117.53|0
1600345200000|2020-09-17 12:20:00|7124.41|7124.41|7113.87|7113.87|7124.41|7124.41|7113.87|7113.87|0
1600345500000|2020-09-17 12:25:00|7119.14|7119.14|7126.16|7126.16|7128.39|7128.39|7119.14|7119.14|0
1600345800000|2020-09-17 12:30:00|7128.79|7128.79|7128.79|7128.79|7128.79|7128.79|7126.16|7126.16|0
1600346100000|2020-09-17 12:35:00|7134.07|7134.07|7134.07|7134.07|7134.07|7134.07|7134.07|7134.07|0
1600346400000|2020-09-17 12:40:00|7133.67|7133.67|7130.22|7130.22|7133.67|7133.67|7127.59|7127.59|0
1600347000000|2020-09-17 12:50:00|7129.42|7129.42|7137.33|7137.33|7137.33|7137.33|7129.42|7129.42|0
1600347300000|2020-09-17 12:55:00|7136.93|7136.93|7132.86|7132.86|7136.93|7136.93|7129.02|7129.02|0
1600347600000|2020-09-17 13:00:00|7130.22|7130.22|7127.59|7127.59|7130.22|7130.22|7127.59|7127.59|0
1600347900000|2020-09-17 13:05:00|7127.18|7127.18|7119.67|7119.67|7127.59|7127.59|7111.76|7111.76|0
1600348200000|2020-09-17 13:10:00|7120.88|7120.88|7120.88|7120.88|7123.52|7123.52|7120.88|7120.88|0
1600348500000|2020-09-17 13:15:00|7121.29|7121.29|7107.7|7107.7|7121.29|7121.29|7107.7|7107.7|0
1600348800000|2020-09-17 13:20:00|7110.33|7110.33|7102.82|7102.82|7110.33|7110.33|7102.82|7102.82|0
1600349100000|2020-09-17 13:25:00|7106.27|7106.27|7108.9|7108.9|7108.9|7108.9|7106.27|7106.27|0
1600349400000|2020-09-17 13:30:00|7103.63|7103.63|7100.72|7100.72|7106.27|7106.27|7098.35|7098.35|0
1600349700000|2020-09-17 13:35:00|7101.13|7101.13|7101.13|7101.13|7103.76|7103.76|7098.49|7098.49|0
1600350000000|2020-09-17 13:40:00|7100.72|7100.72|7097.68|7097.68|7100.72|7100.72|7095.45|7095.45|0
1600350300000|2020-09-17 13:45:00|7100.32|7100.32|7102.47|7102.47|7102.96|7102.96|7097.68|7097.68|0
1600350600000|2020-09-17 13:50:00|7099.83|7099.83|7097.19|7097.19|7105.1|7105.1|7097.19|7097.19|0
1600350900000|2020-09-17 13:55:00|7099.83|7099.83|7096.39|7096.39|7099.83|7099.83|7094.15|7094.15|0
1600351200000|2020-09-17 14:00:00|7097.19|7097.19|7094.15|7094.15|7099.43|7099.43|7094.15|7094.15|0
1600351500000|2020-09-17 14:05:00|7091.51|7091.51|7096.79|7096.79|7102.06|7102.06|7091.51|7091.51|0
1600351800000|2020-09-17 14:10:00|7099.43|7099.43|7103.27|7103.27|7105.91|7105.91|7099.43|7099.43|0
1600352100000|2020-09-17 14:15:00|7102.87|7102.87|7110.38|7110.38|7110.38|7110.38|7102.47|7102.47|0
1600352400000|2020-09-17 14:20:00|7107.74|7107.74|7100.23|7100.23|7110.78|7110.78|7100.23|7100.23|0
1600353000000|2020-09-17 14:30:00|7097.59|7097.59|7090.58|7090.58|7100.23|7100.23|7089.73|7089.73|0
1600353300000|2020-09-17 14:35:00|7093.21|7093.21|7086.11|7086.11|7099.29|7099.29|7080.83|7080.83|0
1600353600000|2020-09-17 14:40:00|7091.38|7091.38|7087.54|7087.54|7093.62|7093.62|7087.54|7087.54|0
1600353900000|2020-09-17 14:45:00|7090.17|7090.17|7082.26|7082.26|7092.81|7092.81|7082.26|7082.26|0
1600354200000|2020-09-17 14:50:00|7084.9|7084.9|7071.71|7071.71|7084.9|7084.9|7071.31|7071.31|0
1600354500000|2020-09-17 14:55:00|7069.07|7069.07|7067.24|7067.24|7069.07|7069.07|7061.16|7061.16|0
1600354800000|2020-09-17 15:00:00|7066.84|7066.84|7069.48|7069.48|7077.84|7077.84|7066.84|7066.84|0
1600355100000|2020-09-17 15:05:00|7069.88|7069.88|7072.92|7072.92|7074.13|7074.13|7069.88|7069.88|0
1600355400000|2020-09-17 15:10:00|7070.28|7070.28|7060.99|7060.99|7070.28|7070.28|7060.99|7060.99|0
1600355700000|2020-09-17 15:15:00|7058.35|7058.35|7062.19|7062.19|7064.03|7064.03|7057.54|7057.54|0
1600356000000|2020-09-17 15:20:00|7061.79|7061.79|7047.76|7047.76|7065.64|7065.64|7044.67|7044.67|0
1600356300000|2020-09-17 15:25:00|7047.35|7047.35|7046.59|7046.59|7049.99|7049.99|7040.47|7040.47|0
1600413300000|2020-09-18 07:15:00|7038.76|7038.76|7049.67|7049.67|7052.31|7052.31|7038.76|7038.76|0
1600413600000|2020-09-18 07:20:00|7047.03|7047.03|7041.94|7041.94|7047.03|7047.03|7037.33|7037.33|0
1600413900000|2020-09-18 07:25:00|7039.12|7039.12|7047.62|7047.62|7047.62|7047.62|7039.12|7039.12|0
1600414200000|2020-09-18 07:30:00|7044.98|7044.98|7058.35|7058.35|7058.35|7058.35|7044.98|7044.98|0
1600414500000|2020-09-18 07:35:00|7060.98|7060.98|7063.84|7063.84|7066.26|7066.26|7060.98|7060.98|0
1600414800000|2020-09-18 07:40:00|7061.21|7061.21|7074.39|7074.39|7074.39|7074.39|7061.21|7061.21|0
1600415100000|2020-09-18 07:45:00|7071.75|7071.75|7067.29|7067.29|7071.75|7071.75|7062.01|7062.01|0
1600415400000|2020-09-18 07:50:00|7072.56|7072.56|7075.2|7075.2|7075.2|7075.2|7072.56|7072.56|0
1600415700000|2020-09-18 07:55:00|7077.84|7077.84|7083.11|7083.11|7083.11|7083.11|7077.84|7077.84|0
1600416000000|2020-09-18 08:00:00|7080.48|7080.48|7077.84|7077.84|7083.11|7083.11|7077.84|7077.84|0
1600416300000|2020-09-18 08:05:00|7083.11|7083.11|7083.11|7083.11|7083.11|7083.11|7083.11|7083.11|0
1600416600000|2020-09-18 08:10:00|7085.53|7085.53|7098.49|7098.49|7098.49|7098.49|7085.53|7085.53|0
1600416900000|2020-09-18 08:15:00|7095.86|7095.86|7095.86|7095.86|7098.49|7098.49|7095.86|7095.86|0
1600417200000|2020-09-18 08:20:00|7101.13|7101.13|7098.49|7098.49|7101.13|7101.13|7093.22|7093.22|0
1600417500000|2020-09-18 08:25:00|7106.41|7106.41|7115.7|7115.7|7116.96|7116.96|7099.34|7099.34|0
1600417800000|2020-09-18 08:30:00|7113.69|7113.69|7100.91|7100.91|7113.69|7113.69|7100.91|7100.91|0
1600418100000|2020-09-18 08:35:00|7098.27|7098.27|7098.27|7098.27|7100.91|7100.91|7098.27|7098.27|0
1600418400000|2020-09-18 08:40:00|7095.63|7095.63|7090.36|7090.36|7095.63|7095.63|7090.36|7090.36|0
1600418700000|2020-09-18 08:45:00|7089.91|7089.91|7088.3|7088.3|7092.55|7092.55|7086.69|7086.69|0
1600419000000|2020-09-18 08:50:00|7090.94|7090.94|7098.85|7098.85|7101.49|7101.49|7090.94|7090.94|0
1600419300000|2020-09-18 08:55:00|7101.49|7101.49|7106.76|7106.76|7109.4|7109.4|7101.49|7101.49|0
1600419600000|2020-09-18 09:00:00|7106.36|7106.36|7109.4|7109.4|7109.4|7109.4|7103.72|7103.72|0
1600419900000|2020-09-18 09:05:00|7112.04|7112.04|7112.04|7112.04|7112.04|7112.04|7112.04|7112.04|0
1600420500000|2020-09-18 09:15:00|7112.93|7112.93|7137.47|7137.47|7137.47|7137.47|7112.93|7112.93|0
1600420800000|2020-09-18 09:20:00|7134.83|7134.83|7140.51|7140.51|7140.51|7140.51|7134.83|7134.83|0
1600421100000|2020-09-18 09:25:00|7140.91|7140.91|7151.37|7151.37|7151.37|7151.37|7140.82|7140.82|0
1600421400000|2020-09-18 09:30:00|7148.74|7148.74|7141.01|7141.01|7151.37|7151.37|7141.01|7141.01|0
1600421700000|2020-09-18 09:35:00|7139.4|7139.4|7141.05|7141.05|7141.05|7141.05|7133.13|7133.13|0
1600422000000|2020-09-18 09:40:00|7144.27|7144.27|7134.74|7134.74|7144.27|7144.27|7132.11|7132.11|0
1600422300000|2020-09-18 09:45:00|7137.56|7137.56|7129.65|7129.65|7145.48|7145.48|7129.65|7129.65|0
1600422600000|2020-09-18 09:50:00|7134.93|7134.93|7118.3|7118.3|7134.93|7134.93|7110.39|7110.39|0
1600422900000|2020-09-18 09:55:00|7115.66|7115.66|7107.75|7107.75|7120.93|7120.93|7099.84|7099.84|0
1600423200000|2020-09-18 10:00:00|7110.39|7110.39|7108.73|7108.73|7111.19|7111.19|7105.11|7105.11|0
1600423500000|2020-09-18 10:05:00|7107.53|7107.53|7104.49|7104.49|7109.14|7109.14|7104.49|7104.49|0
1600423800000|2020-09-18 10:10:00|7107.12|7107.12|7102.7|7102.7|7107.12|7107.12|7102.7|7102.7|0
1600424100000|2020-09-18 10:15:00|7103.15|7103.15|7096.57|7096.57|7104.04|7104.04|7096.57|7096.57|0
1600424400000|2020-09-18 10:20:00|7097.47|7097.47|7102.74|7102.74|7102.74|7102.74|7097.47|7097.47|0
1600424700000|2020-09-18 10:25:00|7105.38|7105.38|7108.02|7108.02|7108.02|7108.02|7105.38|7105.38|0
1600425000000|2020-09-18 10:30:00|7110.65|7110.65|7108.02|7108.02|7110.65|7110.65|7108.02|7108.02|0
1600425300000|2020-09-18 10:35:00|7107.61|7107.61|7107.61|7107.61|7110.25|7110.25|7107.61|7107.61|0
1600425600000|2020-09-18 10:40:00|7106.27|7106.27|7108.91|7108.91|7114.19|7114.19|7103.64|7103.64|0
1600425900000|2020-09-18 10:45:00|7111.55|7111.55|7111.55|7111.55|7111.55|7111.55|7111.55|7111.55|0
1600426200000|2020-09-18 10:50:00|7116.82|7116.82|7114.81|7114.81|7117.45|7117.45|7114.81|7114.81|0
1600426500000|2020-09-18 10:55:00|7112.17|7112.17|7109.54|7109.54|7112.17|7112.17|7109.54|7109.54|0
1600426800000|2020-09-18 11:00:00|7107.92|7107.92|7110.96|7110.96|7121.11|7121.11|7107.92|7107.92|0
1600427100000|2020-09-18 11:05:00|7113.6|7113.6|7110.74|7110.74|7113.6|7113.6|7110.74|7110.74|0
1600427400000|2020-09-18 11:10:00|7108.11|7108.11|7108.11|7108.11|7108.11|7108.11|7108.11|7108.11|0
1600427700000|2020-09-18 11:15:00|7105.47|7105.47|7102.83|7102.83|7105.47|7105.47|7102.83|7102.83|0
1600428300000|2020-09-18 11:25:00|7110.74|7110.74|7110.74|7110.74|7113.38|7113.38|7105.47|7105.47|0
1600428600000|2020-09-18 11:30:00|7113.38|7113.38|7108.73|7108.73|7113.38|7113.38|7108.73|7108.73|0
1600428900000|2020-09-18 11:35:00|7106.72|7106.72|7110.96|7110.96|7110.96|7110.96|7106.31|7106.31|0
1600429200000|2020-09-18 11:40:00|7109.76|7109.76|7115.03|7115.03|7115.03|7115.03|7104.48|7104.48|0
1600429500000|2020-09-18 11:45:00|7113.82|7113.82|7110.16|7110.16|7115.43|7115.43|7107.52|7107.52|0
1600429800000|2020-09-18 11:50:00|7110.56|7110.56|7104.48|7104.48|7112.39|7112.39|7104.48|7104.48|0
1600430100000|2020-09-18 11:55:00|7107.12|7107.12|7106.31|7106.31|7107.12|7107.12|7104.48|7104.48|0
1600430400000|2020-09-18 12:00:00|7103.68|7103.68|7098|7098|7103.68|7103.68|7098|7098|0
1600430700000|2020-09-18 12:05:00|7095.36|7095.36|7090.71|7090.71|7098|7098|7090.31|7090.31|0
1600431000000|2020-09-18 12:10:00|7088.07|7088.07|7081.99|7081.99|7088.07|7088.07|7081.99|7081.99|0
1600431300000|2020-09-18 12:15:00|7079.36|7079.36|7079.8|7079.8|7082.44|7082.44|7079.36|7079.36|0
1600431600000|2020-09-18 12:20:00|7077.17|7077.17|7074.53|7074.53|7077.17|7077.17|7074.53|7074.53|0
1600431900000|2020-09-18 12:25:00|7073.72|7073.72|7075.91|7075.91|7079|7079|7073.72|7073.72|0
1600432200000|2020-09-18 12:30:00|7078.55|7078.55|7088.88|7088.88|7089.68|7089.68|7078.55|7078.55|0
1600432500000|2020-09-18 12:35:00|7091.52|7091.52|7091.52|7091.52|7094.15|7094.15|7091.52|7091.52|0
1600432800000|2020-09-18 12:40:00|7088.88|7088.88|7091.52|7091.52|7091.52|7091.52|7086.24|7086.24|0
1600433100000|2020-09-18 12:45:00|7088.48|7088.48|7094.15|7094.15|7094.15|7094.15|7088.07|7088.07|0
1600433400000|2020-09-18 12:50:00|7094.56|7094.56|7089.28|7089.28|7094.56|7094.56|7089.28|7089.28|0
1600433700000|2020-09-18 12:55:00|7091.92|7091.92|7100.28|7100.28|7102.91|7102.91|7091.92|7091.92|0
1600434000000|2020-09-18 13:00:00|7102.91|7102.91|7092.37|7092.37|7102.91|7102.91|7092.37|7092.37|0
1600434300000|2020-09-18 13:05:00|7089.73|7089.73|7101.49|7101.49|7101.49|7101.49|7089.73|7089.73|0
1600434600000|2020-09-18 13:10:00|7104.12|7104.12|7096.21|7096.21|7104.12|7104.12|7096.21|7096.21|0
1600434900000|2020-09-18 13:15:00|7093.57|7093.57|7093.57|7093.57|7093.57|7093.57|7088.3|7088.3|0
1600435200000|2020-09-18 13:20:00|7092.77|7092.77|7084.45|7084.45|7093.17|7093.17|7081.82|7081.82|0
1600435500000|2020-09-18 13:25:00|7087.09|7087.09|7081.82|7081.82|7087.09|7087.09|7081.82|7081.82|0
1600435800000|2020-09-18 13:30:00|7079.18|7079.18|7076.9|7076.9|7084.45|7084.45|7074.26|7074.26|0
1600436100000|2020-09-18 13:35:00|7074.26|7074.26|7076.9|7076.9|7076.9|7076.9|7074.26|7074.26|0
1600436400000|2020-09-18 13:40:00|7074.26|7074.26|7068.59|7068.59|7079.54|7079.54|7068.59|7068.59|0
1600436700000|2020-09-18 13:45:00|7065.95|7065.95|7066.84|7066.84|7066.84|7066.84|7060.27|7060.27|0
1600437000000|2020-09-18 13:50:00|7072.12|7072.12|7085.3|7085.3|7085.3|7085.3|7072.12|7072.12|0
1600437300000|2020-09-18 13:55:00|7087.94|7087.94|7111.27|7111.27|7111.27|7111.27|7087.94|7087.94|0
1600437600000|2020-09-18 14:00:00|7111.68|7111.68|7130.94|7130.94|7136.22|7136.22|7111.68|7111.68|0
1600437900000|2020-09-18 14:05:00|7128.31|7128.31|7162.99|7162.99|7162.99|7162.99|7128.31|7128.31|0
1600438200000|2020-09-18 14:10:00|7165.63|7165.63|7173.54|7173.54|7176.18|7176.18|7155.08|7155.08|0
1600438500000|2020-09-18 14:15:00|7170.91|7170.91|7178.82|7178.82|7184.09|7184.09|7168.27|7168.27|0
1600438800000|2020-09-18 14:20:00|7178.41|7178.41|7184.05|7184.05|7186.69|7186.69|7169.83|7169.83|0
1600439100000|2020-09-18 14:25:00|7178.77|7178.77|7153.83|7153.83|7178.77|7178.77|7148.55|7148.55|0
1600439400000|2020-09-18 14:30:00|7159.1|7159.1|7156.47|7156.47|7159.1|7159.1|7148.55|7148.55|0
1600439700000|2020-09-18 14:35:00|7151.19|7151.19|7154.68|7154.68|7156.47|7156.47|7151.19|7151.19|0
1600440000000|2020-09-18 14:40:00|7152.04|7152.04|7139.26|7139.26|7154.68|7154.68|7136.62|7136.62|0
1600440300000|2020-09-18 14:45:00|7136.62|7136.62|7138.45|7138.45|7139.26|7139.26|7125.27|7125.27|0
1600440600000|2020-09-18 14:50:00|7135.81|7135.81|7138.45|7138.45|7141.09|7141.09|7135.81|7135.81|0
1600440900000|2020-09-18 14:55:00|7143.73|7143.73|7159.95|7159.95|7159.95|7159.95|7143.73|7143.73|0
1600441200000|2020-09-18 15:00:00|7157.32|7157.32|7164.42|7164.42|7164.42|7164.42|7153.87|7153.87|0
1600441500000|2020-09-18 15:05:00|7165.63|7165.63|7175.15|7175.15|7176.58|7176.58|7162.19|7162.19|0
1600441800000|2020-09-18 15:10:00|7175.6|7175.6|7175.69|7175.69|7179.22|7179.22|7175.6|7175.6|0
1600442100000|2020-09-18 15:15:00|7178.33|7178.33|7174.49|7174.49|7188.08|7188.08|7172.25|7172.25|0
1600442400000|2020-09-18 15:20:00|7177.12|7177.12|7166.26|7166.26|7177.12|7177.12|7163.22|7163.22|0
1600442700000|2020-09-18 15:25:00|7165.86|7165.86|7167.91|7167.91|7173.77|7173.77|7162.41|7162.41|0
1600672500000|2020-09-21 07:15:00|7041.81|7041.81|7047.08|7047.08|7054.99|7054.99|7036.53|7036.53|0
1600672800000|2020-09-21 07:20:00|7023.34|7023.34|7010.16|7010.16|7023.34|7023.34|7007.52|7007.52|0
1600673100000|2020-09-21 07:25:00|7012.8|7012.8|7002.25|7002.25|7020.71|7020.71|6999.61|6999.61|0
1600673400000|2020-09-21 07:30:00|6995.4|6995.4|6957.22|6957.22|6995.4|6995.4|6957.22|6957.22|0
1600673700000|2020-09-21 07:35:00|6954.58|6954.58|6946.94|6946.94|6954.58|6954.58|6943.72|6943.72|0
1600674000000|2020-09-21 07:40:00|6944.3|6944.3|6933.71|6933.71|6949.98|6949.98|6933.71|6933.71|0
1600674300000|2020-09-21 07:45:00|6936.35|6936.35|6934.11|6934.11|6944.26|6944.26|6920.52|6920.52|0
1600674600000|2020-09-21 07:50:00|6936.75|6936.75|6920.16|6920.16|6936.75|6936.75|6917.08|6917.08|0
1600674900000|2020-09-21 07:55:00|6914.89|6914.89|6899.07|6899.07|6917.53|6917.53|6899.07|6899.07|0
1600675200000|2020-09-21 08:00:00|6898.62|6898.62|6895.98|6895.98|6898.62|6898.62|6885.43|6885.43|0
1600675500000|2020-09-21 08:05:00|6898.62|6898.62|6909.62|6909.62|6914.44|6914.44|6898.62|6898.62|0
1600675800000|2020-09-21 08:10:00|6914.89|6914.89|6920.16|6920.16|6920.16|6920.16|6912.25|6912.25|0
1600676100000|2020-09-21 08:15:00|6920.61|6920.61|6931.07|6931.07|6931.07|6931.07|6917.08|6917.08|0
1600676400000|2020-09-21 08:20:00|6925.8|6925.8|6923.16|6923.16|6925.8|6925.8|6920.52|6920.52|0
1600676700000|2020-09-21 08:25:00|6925.8|6925.8|6928.44|6928.44|6928.44|6928.44|6920.52|6920.52|0
1600677000000|2020-09-21 08:30:00|6925.8|6925.8|6923.2|6923.2|6928.44|6928.44|6920.16|6920.16|0
1600677300000|2020-09-21 08:35:00|6925.84|6925.84|6923.2|6923.2|6925.84|6925.84|6917.93|6917.93|0
1600677600000|2020-09-21 08:40:00|6928.48|6928.48|6920.57|6920.57|6928.48|6928.48|6915.29|6915.29|0
1600677900000|2020-09-21 08:45:00|6920.97|6920.97|6921.55|6921.55|6925.39|6925.39|6920.12|6920.12|0
1600678200000|2020-09-21 08:50:00|6924.19|6924.19|6904.56|6904.56|6924.19|6924.19|6901.52|6901.52|0
1600678500000|2020-09-21 08:55:00|6907.2|6907.2|6907.65|6907.65|6912.47|6912.47|6904.56|6904.56|0
1600678800000|2020-09-21 09:00:00|6910.28|6910.28|6908.99|6908.99|6910.28|6910.28|6902.37|6902.37|0
1600679100000|2020-09-21 09:05:00|6910.6|6910.6|6910.2|6910.2|6910.6|6910.6|6904.92|6904.92|0
1600679400000|2020-09-21 09:10:00|6912.83|6912.83|6916.28|6916.28|6918.91|6918.91|6908.36|6908.36|0
1600679700000|2020-09-21 09:15:00|6913.64|6913.64|6914.66|6914.66|6914.66|6914.66|6909.39|6909.39|0
1600680000000|2020-09-21 09:20:00|6917.3|6917.3|6914.66|6914.66|6917.3|6917.3|6909.39|6909.39|0
1600680300000|2020-09-21 09:25:00|6917.3|6917.3|6927.45|6927.45|6930.09|6930.09|6917.3|6917.3|0
1600680600000|2020-09-21 09:30:00|6930.09|6930.09|6917.93|6917.93|6930.09|6930.09|6917.93|6917.93|0
1600680900000|2020-09-21 09:35:00|6917.52|6917.52|6926.64|6926.64|6929.28|6929.28|6917.52|6917.52|0
1600681200000|2020-09-21 09:40:00|6929.28|6929.28|6934.11|6934.11|6934.11|6934.11|6928.83|6928.83|0
1600681500000|2020-09-21 09:45:00|6936.75|6936.75|6933.93|6933.93|6936.75|6936.75|6923.38|6923.38|0
1600681800000|2020-09-21 09:50:00|6931.29|6931.29|6933.12|6933.12|6933.12|6933.12|6922.57|6922.57|0
1600682100000|2020-09-21 09:55:00|6930.48|6930.48|6924.85|6924.85|6930.53|6930.53|6922.62|6922.62|0
1600682400000|2020-09-21 10:00:00|6925.25|6925.25|6924.85|6924.85|6927.49|6927.49|6922.21|6922.21|0
1600682700000|2020-09-21 10:05:00|6927.49|6927.49|6933.16|6933.16|6933.16|6933.16|6927.49|6927.49|0
1600683000000|2020-09-21 10:10:00|6930.53|6930.53|6930.53|6930.53|6935.8|6935.8|6930.53|6930.53|0
1600683300000|2020-09-21 10:15:00|6927.89|6927.89|6913.09|6913.09|6927.89|6927.89|6913.09|6913.09|0
1600683600000|2020-09-21 10:20:00|6910.46|6910.46|6914.81|6914.81|6914.81|6914.81|6905.18|6905.18|0
1600683900000|2020-09-21 10:25:00|6913.5|6913.5|6907.42|6907.42|6916.13|6916.13|6907.42|6907.42|0
1600684200000|2020-09-21 10:30:00|6908.73|6908.73|6908.44|6908.44|6909.65|6909.65|6907.01|6907.01|0
1600684500000|2020-09-21 10:35:00|6908.84|6908.84|6911.48|6911.48|6911.48|6911.48|6903.57|6903.57|0
1600684800000|2020-09-21 10:40:00|6911.08|6911.08|6908.04|6908.04|6911.08|6911.08|6906.83|6906.83|0
1600685100000|2020-09-21 10:45:00|6905.4|6905.4|6901.56|6901.56|6905.4|6905.4|6901.56|6901.56|0
1600685400000|2020-09-21 10:50:00|6904.19|6904.19|6912.11|6912.11|6912.11|6912.11|6904.19|6904.19|0
1600685700000|2020-09-21 10:55:00|6914.74|6914.74|6912.51|6912.51|6914.74|6914.74|6909.87|6909.87|0
1600686000000|2020-09-21 11:00:00|6912.91|6912.91|6907.64|6907.64|6915.55|6915.55|6907.64|6907.64|0
1600686300000|2020-09-21 11:05:00|6907.19|6907.19|6906.38|6906.38|6907.19|6907.19|6903.75|6903.75|0
1600686600000|2020-09-21 11:10:00|6909.02|6909.02|6915.5|6915.5|6915.5|6915.5|6908.22|6908.22|0
1600686900000|2020-09-21 11:15:00|6918.14|6918.14|6913.49|6913.49|6920.78|6920.78|6913.49|6913.49|0
1600687200000|2020-09-21 11:20:00|6916.13|6916.13|6914.3|6914.3|6916.93|6916.93|6914.3|6914.3|0
1600687500000|2020-09-21 11:25:00|6911.66|6911.66|6902.94|6902.94|6911.66|6911.66|6901.73|6901.73|0
1600687800000|2020-09-21 11:30:00|6903.39|6903.39|6897.31|6897.31|6903.39|6903.39|6897.31|6897.31|0
1600688100000|2020-09-21 11:35:00|6897.71|6897.71|6897.67|6897.67|6898.11|6898.11|6897.67|6897.67|0
1600688400000|2020-09-21 11:40:00|6900.3|6900.3|6903.34|6903.34|6905.98|6905.98|6898.07|6898.07|0
1600688700000|2020-09-21 11:45:00|6902.94|6902.94|6902.14|6902.14|6903.39|6903.39|6902.14|6902.14|0
1600689000000|2020-09-21 11:50:00|6902.54|6902.54|6900.75|6900.75|6903.39|6903.39|6900.35|6900.35|0
1600689300000|2020-09-21 11:55:00|6900.35|6900.35|6905.62|6905.62|6905.62|6905.62|6900.35|6900.35|0
1600689600000|2020-09-21 12:00:00|6902.99|6902.99|6902.58|6902.58|6905.62|6905.62|6902.58|6902.58|0
1600689900000|2020-09-21 12:05:00|6902.18|6902.18|6891.18|6891.18|6904.82|6904.82|6891.18|6891.18|0
1600690200000|2020-09-21 12:10:00|6891.59|6891.59|6889.35|6889.35|6891.99|6891.99|6886.31|6886.31|0
1600690500000|2020-09-21 12:15:00|6891.99|6891.99|6903.75|6903.75|6903.75|6903.75|6891.99|6891.99|0
1600690800000|2020-09-21 12:20:00|6901.11|6901.11|6894.22|6894.22|6901.11|6901.11|6894.22|6894.22|0
1600691100000|2020-09-21 12:25:00|6891.59|6891.59|6890.78|6890.78|6891.59|6891.59|6888.95|6888.95|0
1600691400000|2020-09-21 12:30:00|6891.59|6891.59|6891.18|6891.18|6893.82|6893.82|6888.55|6888.55|0
1600691700000|2020-09-21 12:35:00|6889.57|6889.57|6893.02|6893.02|6896.06|6896.06|6889.57|6889.57|0
1600692000000|2020-09-21 12:40:00|6892.61|6892.61|6882.2|6882.2|6892.61|6892.61|6882.2|6882.2|0
1600692300000|2020-09-21 12:45:00|6884.83|6884.83|6893.24|6893.24|6893.24|6893.24|6884.83|6884.83|0
1600692600000|2020-09-21 12:50:00|6887.96|6887.96|6902.36|6902.36|6902.36|6902.36|6885.32|6885.32|0
1600692900000|2020-09-21 12:55:00|6901.04|6901.04|6894.85|6894.85|6903.16|6903.16|6886.53|6886.53|0
1600693200000|2020-09-21 13:00:00|6897.49|6897.49|6900.12|6900.12|6902.76|6902.76|6894.85|6894.85|0
1600693500000|2020-09-21 13:05:00|6899.72|6899.72|6889.57|6889.57|6899.72|6899.72|6886.94|6886.94|0
1600693800000|2020-09-21 13:10:00|6892.21|6892.21|6892.21|6892.21|6894.85|6894.85|6889.57|6889.57|0
1600694100000|2020-09-21 13:15:00|6889.57|6889.57|6891.32|6891.32|6894.36|6894.36|6889.13|6889.13|0
1600694400000|2020-09-21 13:20:00|6891.76|6891.76|6889.53|6889.53|6891.76|6891.76|6889.13|6889.13|0
1600694700000|2020-09-21 13:25:00|6886.89|6886.89|6892.97|6892.97|6892.97|6892.97|6886.89|6886.89|0
1600695000000|2020-09-21 13:30:00|6895.61|6895.61|6885.06|6885.06|6898.25|6898.25|6885.06|6885.06|0
1600695300000|2020-09-21 13:35:00|6885.46|6885.46|6888.1|6888.1|6890.74|6890.74|6882.42|6882.42|0
1600695600000|2020-09-21 13:40:00|6888.5|6888.5|6888.91|6888.91|6888.91|6888.91|6879.79|6879.79|0
1600695900000|2020-09-21 13:45:00|6891.54|6891.54|6900.62|6900.62|6902.05|6902.05|6886.04|6886.04|0
1600696200000|2020-09-21 13:50:00|6897.98|6897.98|6904.46|6904.46|6904.46|6904.46|6891.9|6891.9|0
1600696500000|2020-09-21 13:55:00|6901.83|6901.83|6906.25|6906.25|6909.34|6909.34|6896.55|6896.55|0
1600696800000|2020-09-21 14:00:00|6903.62|6903.62|6897.9|6897.9|6904.42|6904.42|6896.51|6896.51|0
1600697100000|2020-09-21 14:05:00|6897|6897|6897.14|6897.14|6901.88|6901.88|6889.23|6889.23|0
1600697400000|2020-09-21 14:10:00|6898.03|6898.03|6904.2|6904.2|6906.84|6906.84|6897.72|6897.72|0
1600697700000|2020-09-21 14:15:00|6898.93|6898.93|6892.85|6892.85|6901.56|6901.56|6884.93|6884.93|0
1600698000000|2020-09-21 14:20:00|6892.44|6892.44|6904.46|6904.46|6904.46|6904.46|6889.81|6889.81|0
1600698300000|2020-09-21 14:25:00|6903.57|6903.57|6919.17|6919.17|6919.17|6919.17|6898.3|6898.3|0
1600698600000|2020-09-21 14:30:00|6916.54|6916.54|6915.64|6915.64|6921.81|6921.81|6909.56|6909.56|0
1600698900000|2020-09-21 14:35:00|6913.01|6913.01|6914.3|6914.3|6916.94|6916.94|6910.37|6910.37|0
1600699200000|2020-09-21 14:40:00|6911.67|6911.67|6903.35|6903.35|6915.11|6915.11|6901.92|6901.92|0
1600699500000|2020-09-21 14:45:00|6905.99|6905.99|6905.18|6905.18|6909.52|6909.52|6905.18|6905.18|0
1600699800000|2020-09-21 14:50:00|6902.55|6902.55|6913.9|6913.9|6913.9|6913.9|6899.91|6899.91|0
1600700100000|2020-09-21 14:55:00|6913.5|6913.5|6917.39|6917.39|6917.39|6917.39|6908.22|6908.22|0
1600700400000|2020-09-21 15:00:00|6916.98|6916.98|6908.27|6908.27|6916.98|6916.98|6905.63|6905.63|0
1600700700000|2020-09-21 15:05:00|6913.54|6913.54|6913.09|6913.09|6918.77|6918.77|6910.86|6910.86|0
1600701000000|2020-09-21 15:10:00|6913.5|6913.5|6910.86|6910.86|6916.13|6916.13|6910.86|6910.86|0
1600701300000|2020-09-21 15:15:00|6908.22|6908.22|6912.87|6912.87|6916.32|6916.32|6905.59|6905.59|0
1600701600000|2020-09-21 15:20:00|6913.32|6913.32|6895.39|6895.39|6915.96|6915.96|6895.39|6895.39|0
1600701900000|2020-09-21 15:25:00|6895.8|6895.8|6896.37|6896.37|6901.11|6901.11|6889.72|6889.72|0
1600758900000|2020-09-22 07:15:00|6900.93|6900.93|6891.59|6891.59|6913.01|6913.01|6891.59|6891.59|0
1600759200000|2020-09-22 07:20:00|6896.87|6896.87|6886.5|6886.5|6902.32|6902.32|6886.5|6886.5|0
1600759500000|2020-09-22 07:25:00|6883.86|6883.86|6870.67|6870.67|6883.86|6883.86|6862.76|6862.76|0
1600759800000|2020-09-22 07:30:00|6878.59|6878.59|6868.04|6868.04|6881.22|6881.22|6862.76|6862.76|0
1600760100000|2020-09-22 07:35:00|6866.02|6866.02|6864.64|6864.64|6873.71|6873.71|6856.28|6856.28|0
1600760400000|2020-09-22 07:40:00|6867.28|6867.28|6872.55|6872.55|6872.55|6872.55|6867.28|6867.28|0
1600760700000|2020-09-22 07:45:00|6873.36|6873.36|6884.09|6884.09|6884.09|6884.09|6870.72|6870.72|0
1600761000000|2020-09-22 07:50:00|6886.72|6886.72|6884.09|6884.09|6889.36|6889.36|6876.18|6876.18|0
1600761300000|2020-09-22 07:55:00|6882.75|6882.75|6864.46|6864.46|6882.75|6882.75|6864.46|6864.46|0
1600761600000|2020-09-22 08:00:00|6864.02|6864.02|6860.57|6860.57|6874.57|6874.57|6860.57|6860.57|0
1600761900000|2020-09-22 08:05:00|6865.85|6865.85|6870.32|6870.32|6870.32|6870.32|6857.13|6857.13|0
1600762200000|2020-09-22 08:10:00|6867.68|6867.68|6867.68|6867.68|6867.68|6867.68|6867.68|6867.68|0
1600762500000|2020-09-22 08:15:00|6870.32|6870.32|6865.04|6865.04|6875.59|6875.59|6865.04|6865.04|0
1600762800000|2020-09-22 08:20:00|6862.41|6862.41|6854.49|6854.49|6864.64|6864.64|6854.49|6854.49|0
1600763100000|2020-09-22 08:25:00|6857.13|6857.13|6860.17|6860.17|6860.57|6860.57|6857.13|6857.13|0
1600763400000|2020-09-22 08:30:00|6868.08|6868.08|6870.59|6870.59|6870.72|6870.72|6865.27|6865.27|0
1600763700000|2020-09-22 08:35:00|6878.5|6878.5|6873.23|6873.23|6878.5|6878.5|6870.59|6870.59|0
1600764000000|2020-09-22 08:40:00|6878.5|6878.5|6889.18|6889.18|6889.18|6889.18|6875.99|6875.99|0
1600764300000|2020-09-22 08:45:00|6886.54|6886.54|6891.82|6891.82|6891.82|6891.82|6886.54|6886.54|0
1600764600000|2020-09-22 08:50:00|6889.18|6889.18|6886.95|6886.95|6891.82|6891.82|6886.95|6886.95|0
1600764900000|2020-09-22 08:55:00|6884.31|6884.31|6892.63|6892.63|6892.63|6892.63|6883.51|6883.51|0
1600765200000|2020-09-22 09:00:00|6894.41|6894.41|6902.32|6902.32|6902.32|6902.32|6891.77|6891.77|0
1600765500000|2020-09-22 09:05:00|6904.96|6904.96|6911.27|6911.27|6911.27|6911.27|6904.96|6904.96|0
1600765800000|2020-09-22 09:10:00|6913.9|6913.9|6914.48|6914.48|6918.6|6918.6|6911.85|6911.85|0
1600766100000|2020-09-22 09:15:00|6917.12|6917.12|6914.48|6914.48|6917.12|6917.12|6914.48|6914.48|0
1600766400000|2020-09-22 09:20:00|6911.85|6911.85|6909.25|6909.25|6911.85|6911.85|6904.16|6904.16|0
1600766700000|2020-09-22 09:25:00|6911.89|6911.89|6909.25|6909.25|6911.89|6911.89|6909.25|6909.25|0
1600767000000|2020-09-22 09:30:00|6903.98|6903.98|6910.46|6910.46|6913.1|6913.1|6903.98|6903.98|0
1600767300000|2020-09-22 09:35:00|6913.1|6913.1|6915.73|6915.73|6915.73|6915.73|6913.1|6913.1|0
1600767600000|2020-09-22 09:40:00|6918.37|6918.37|6921.81|6921.81|6924.45|6924.45|6917.97|6917.97|0
1600767900000|2020-09-22 09:45:00|6921.64|6921.64|6919.4|6919.4|6922.04|6922.04|6919.4|6919.4|0
1600768200000|2020-09-22 09:50:00|6922.04|6922.04|6914.53|6914.53|6922.44|6922.44|6914.53|6914.53|0
1600768500000|2020-09-22 09:55:00|6919.8|6919.8|6915.34|6915.34|6920.61|6920.61|6915.34|6915.34|0
1600768800000|2020-09-22 10:00:00|6914.13|6914.13|6908.05|6908.05|6914.13|6914.13|6900.14|6900.14|0
1600769100000|2020-09-22 10:05:00|6905.41|6905.41|6904.11|6904.11|6905.45|6905.45|6902.77|6902.77|0
1600769400000|2020-09-22 10:10:00|6901.47|6901.47|6903.71|6903.71|6908.98|6908.98|6901.47|6901.47|0
1600769700000|2020-09-22 10:15:00|6906.35|6906.35|6911.62|6911.62|6911.62|6911.62|6906.35|6906.35|0
1600770000000|2020-09-22 10:20:00|6914.26|6914.26|6923.38|6923.38|6923.38|6923.38|6914.26|6914.26|0
1600770300000|2020-09-22 10:25:00|6928.65|6928.65|6928.25|6928.25|6928.65|6928.65|6928.25|6928.25|0
1600770600000|2020-09-22 10:30:00|6927.45|6927.45|6929.64|6929.64|6930.08|6930.08|6924.81|6924.81|0
1600770900000|2020-09-22 10:35:00|6932.27|6932.27|6949.31|6949.31|6949.31|6949.31|6932.27|6932.27|0
1600771200000|2020-09-22 10:40:00|6951.94|6951.94|6939.78|6939.78|6951.94|6951.94|6939.78|6939.78|0
1600771500000|2020-09-22 10:45:00|6942.42|6942.42|6939.78|6939.78|6942.42|6942.42|6939.78|6939.78|0
1600771800000|2020-09-22 10:50:00|6937.15|6937.15|6937.15|6937.15|6937.15|6937.15|6937.15|6937.15|0
1600772100000|2020-09-22 10:55:00|6939.78|6939.78|6942.42|6942.42|6942.42|6942.42|6939.78|6939.78|0
1600772400000|2020-09-22 11:00:00|6939.78|6939.78|6937.15|6937.15|6939.78|6939.78|6937.15|6937.15|0
1600772700000|2020-09-22 11:05:00|6936.79|6936.79|6926.24|6926.24|6936.79|6936.79|6926.24|6926.24|0
1600773000000|2020-09-22 11:10:00|6926.64|6926.64|6926.64|6926.64|6926.64|6926.64|6926.64|6926.64|0
1600773300000|2020-09-22 11:15:00|6921.37|6921.37|6932.72|6932.72|6932.72|6932.72|6918.73|6918.73|0
1600773600000|2020-09-22 11:20:00|6930.08|6930.08|6938|6938|6938|6938|6930.08|6930.08|0
1600773900000|2020-09-22 11:25:00|6935.36|6935.36|6935.36|6935.36|6935.36|6935.36|6932.72|6932.72|0
1600774500000|2020-09-22 11:35:00|6934.96|6934.96|6940.23|6940.23|6940.23|6940.23|6934.96|6934.96|0
1600774800000|2020-09-22 11:40:00|6937.59|6937.59|6930.08|6930.08|6938|6938|6930.08|6930.08|0
1600775100000|2020-09-22 11:45:00|6932.72|6932.72|6930.08|6930.08|6932.72|6932.72|6927.45|6927.45|0
1600775400000|2020-09-22 11:50:00|6928.88|6928.88|6924|6924|6929.28|6929.28|6924|6924|0
1600775700000|2020-09-22 11:55:00|6926.64|6926.64|6923.65|6923.65|6928.92|6928.92|6923.65|6923.65|0
1600776000000|2020-09-22 12:00:00|6923.47|6923.47|6923.47|6923.47|6931.38|6931.38|6923.47|6923.47|0
1600776300000|2020-09-22 12:05:00|6926.11|6926.11|6926.64|6926.64|6927.45|6927.45|6926.11|6926.11|0
1600776600000|2020-09-22 12:10:00|6929.28|6929.28|6953.6|6953.6|6953.6|6953.6|6929.28|6929.28|0
1600776900000|2020-09-22 12:15:00|6950.96|6950.96|6957.49|6957.49|6962.76|6962.76|6950.96|6950.96|0
1600777200000|2020-09-22 12:20:00|6958.69|6958.69|6957.44|6957.44|6958.69|6958.69|6950.78|6950.78|0
1600777500000|2020-09-22 12:25:00|6957.27|6957.27|6967.82|6967.82|6967.82|6967.82|6957.27|6957.27|0
1600777800000|2020-09-22 12:30:00|6965.18|6965.18|6967.41|6967.41|6970.05|6970.05|6962.54|6962.54|0
1600778100000|2020-09-22 12:35:00|6964.78|6964.78|6964.78|6964.78|6967.41|6967.41|6962.14|6962.14|0
1600778400000|2020-09-22 12:40:00|6967.41|6967.41|6962.14|6962.14|6967.41|6967.41|6962.14|6962.14|0
1600778700000|2020-09-22 12:45:00|6959.5|6959.5|6957.45|6957.45|6961.48|6961.48|6956.86|6956.86|0
1600779000000|2020-09-22 12:50:00|6949.54|6949.54|6949.54|6949.54|6952.17|6952.17|6946.9|6946.9|0
1600779300000|2020-09-22 12:55:00|6946.9|6946.9|6944.26|6944.26|6946.9|6946.9|6944.26|6944.26|0
1600779600000|2020-09-22 13:00:00|6941.62|6941.62|6946.9|6946.9|6949.54|6949.54|6941.62|6941.62|0
1600779900000|2020-09-22 13:05:00|6944.26|6944.26|6954.99|6954.99|6954.99|6954.99|6944.26|6944.26|0
1600780200000|2020-09-22 13:10:00|6957.63|6957.63|6956.6|6956.6|6959.64|6959.64|6956.6|6956.6|0
1600780500000|2020-09-22 13:15:00|6953.97|6953.97|6952.35|6952.35|6953.97|6953.97|6951.15|6951.15|0
1600780800000|2020-09-22 13:20:00|6949.72|6949.72|6954.99|6954.99|6954.99|6954.99|6949.72|6949.72|0
1600781100000|2020-09-22 13:25:00|6957.63|6957.63|6952.35|6952.35|6957.63|6957.63|6949.72|6949.72|0
1600781400000|2020-09-22 13:30:00|6949.72|6949.72|6964.65|6964.65|6964.65|6964.65|6940.6|6940.6|0
1600781700000|2020-09-22 13:35:00|6964.47|6964.47|6975.2|6975.2|6975.2|6975.2|6959.19|6959.19|0
1600782000000|2020-09-22 13:40:00|6972.56|6972.56|6990.8|6990.8|6990.8|6990.8|6972.56|6972.56|0
1600782300000|2020-09-22 13:45:00|6993.44|6993.44|6994.65|6994.65|6997.28|6997.28|6989.37|6989.37|0
1600782600000|2020-09-22 13:50:00|6997.28|6997.28|6995.67|6995.67|6998.31|6998.31|6993.03|6993.03|0
1600782900000|2020-09-22 13:55:00|6997.01|6997.01|7002.73|7002.73|7002.73|7002.73|6991.74|6991.74|0
1600783200000|2020-09-22 14:00:00|7005.37|7005.37|7008.01|7008.01|7008.01|7008.01|7002.73|7002.73|0
1600783500000|2020-09-22 14:05:00|7010.02|7010.02|7012.66|7012.66|7015.3|7015.3|7007.38|7007.38|0
1600783800000|2020-09-22 14:10:00|7017.93|7017.93|7010.96|7010.96|7020.57|7020.57|7009.22|7009.22|0
1600784100000|2020-09-22 14:15:00|7011.36|7011.36|7003.45|7003.45|7011.77|7011.77|7003.05|7003.05|0
1600784400000|2020-09-22 14:20:00|7000.81|7000.81|7001.84|7001.84|7006.09|7006.09|7000.81|7000.81|0
1600784700000|2020-09-22 14:25:00|6999.2|6999.2|7001.84|7001.84|7001.84|7001.84|6996.16|6996.16|0
1600785000000|2020-09-22 14:30:00|7004.48|7004.48|7012.79|7012.79|7012.79|7012.79|7001.84|7001.84|0
1600785300000|2020-09-22 14:35:00|7010.15|7010.15|7000.99|7000.99|7010.15|7010.15|7000.99|7000.99|0
1600785600000|2020-09-22 14:40:00|6999.78|6999.78|6997.55|6997.55|7000.99|7000.99|6993.08|6993.08|0
1600785900000|2020-09-22 14:45:00|6994.91|6994.91|6994.42|6994.42|6995.72|6995.72|6992.72|6992.72|0
1600786200000|2020-09-22 14:50:00|6991.78|6991.78|6980.43|6980.43|6991.78|6991.78|6980.43|6980.43|0
1600786500000|2020-09-22 14:55:00|6977.79|6977.79|6947.44|6947.44|6977.79|6977.79|6943.5|6943.5|0
1600786800000|2020-09-22 15:00:00|6946.1|6946.1|6917.75|6917.75|6946.1|6946.1|6917.75|6917.75|0
1600787100000|2020-09-22 15:05:00|6917.35|6917.35|6922.4|6922.4|6922.4|6922.4|6912.08|6912.08|0
1600787400000|2020-09-22 15:10:00|6925.04|6925.04|6937.51|6937.51|6942.07|6942.07|6922.4|6922.4|0
1600787700000|2020-09-22 15:15:00|6940.15|6940.15|6945.42|6945.42|6945.42|6945.42|6937.51|6937.51|0
1600788000000|2020-09-22 15:20:00|6948.06|6948.06|6940.33|6940.33|6954.14|6954.14|6940.33|6940.33|0
1600788300000|2020-09-22 15:25:00|6940.73|6940.73|6937.33|6937.33|6941.18|6941.18|6932.1|6932.1|0
1600845300000|2020-09-23 07:15:00|6956.96|6956.96|6966.08|6966.08|6973.99|6973.99|6951.1|6951.1|0
1600845600000|2020-09-23 07:20:00|6963.44|6963.44|6972.34|6972.34|6972.34|6972.34|6960.8|6960.8|0
1600845900000|2020-09-23 07:25:00|6969.7|6969.7|6964.43|6964.43|6972.34|6972.34|6961.79|6961.79|0
1600846200000|2020-09-23 07:30:00|6974.98|6974.98|6969.74|6969.74|6982.89|6982.89|6960|6960|0
1600846500000|2020-09-23 07:35:00|6970.14|6970.14|6993.04|6993.04|6993.04|6993.04|6970.14|6970.14|0
1600846800000|2020-09-23 07:40:00|6990.4|6990.4|7008.46|7008.46|7008.46|7008.46|6984.54|6984.54|0
1600847100000|2020-09-23 07:45:00|7005.82|7005.82|7017.58|7017.58|7024.28|7024.28|7000.54|7000.54|0
1600847400000|2020-09-23 07:50:00|7017.17|7017.17|6996.7|6996.7|7017.17|7017.17|6996.7|6996.7|0
1600847700000|2020-09-23 07:55:00|6999.34|6999.34|6994.32|6994.32|7007.91|7007.91|6989.05|6989.05|0
1600848000000|2020-09-23 08:00:00|6996.96|6996.96|7024.09|7024.09|7024.09|7024.09|6996.96|6996.96|0
1600848300000|2020-09-23 08:05:00|7026.73|7026.73|7006.21|7006.21|7026.73|7026.73|7003.57|7003.57|0
1600848600000|2020-09-23 08:10:00|7008.85|7008.85|7000.53|7000.53|7008.85|7008.85|7000.53|7000.53|0
1600848900000|2020-09-23 08:15:00|7003.17|7003.17|7013.1|7013.1|7013.1|7013.1|6997.9|6997.9|0
1600849200000|2020-09-23 08:20:00|7015.73|7015.73|7008.72|7008.72|7015.73|7015.73|7008.72|7008.72|0
1600849500000|2020-09-23 08:25:00|7011.35|7011.35|7019.27|7019.27|7019.27|7019.27|7011.35|7011.35|0
1600849800000|2020-09-23 08:30:00|7021.9|7021.9|7032.45|7032.45|7032.45|7032.45|7011.35|7011.35|0
1600850100000|2020-09-23 08:35:00|7029.81|7029.81|7029.81|7029.81|7029.81|7029.81|7024.54|7024.54|0
1600850400000|2020-09-23 08:40:00|7024.54|7024.54|7032.45|7032.45|7032.45|7032.45|7024.54|7024.54|0
1600850700000|2020-09-23 08:45:00|7034.87|7034.87|7037.51|7037.51|7040.14|7040.14|7033.26|7033.26|0
1600851000000|2020-09-23 08:50:00|7045.42|7045.42|7042.78|7042.78|7045.42|7045.42|7038.93|7038.93|0
1600851300000|2020-09-23 08:55:00|7050.69|7050.69|7047.7|7047.7|7053.33|7053.33|7047.7|7047.7|0
1600851600000|2020-09-23 09:00:00|7050.33|7050.33|7060.88|7060.88|7060.88|7060.88|7050.33|7050.33|0
1600851900000|2020-09-23 09:05:00|7063.52|7063.52|7052.17|7052.17|7063.52|7063.52|7049.53|7049.53|0
1600852200000|2020-09-23 09:10:00|7051.76|7051.76|7049.13|7049.13|7051.76|7051.76|7049.13|7049.13|0
1600852500000|2020-09-23 09:15:00|7046.49|7046.49|7054.4|7054.4|7054.4|7054.4|7046.49|7046.49|0
1600852800000|2020-09-23 09:20:00|7057.04|7057.04|7047.7|7047.7|7058.25|7058.25|7042.42|7042.42|0
1600853100000|2020-09-23 09:25:00|7055.61|7055.61|7053.19|7053.19|7055.61|7055.61|7047.92|7047.92|0
1600853400000|2020-09-23 09:30:00|7050.56|7050.56|7058.87|7058.87|7058.87|7058.87|7050.56|7050.56|0
1600853700000|2020-09-23 09:35:00|7056.23|7056.23|7047.34|7047.34|7061.51|7061.51|7047.34|7047.34|0
1600854000000|2020-09-23 09:40:00|7046.93|7046.93|7046.53|7046.53|7049.17|7049.17|7043.89|7043.89|0
1600854300000|2020-09-23 09:45:00|7043.89|7043.89|7043.89|7043.89|7043.89|7043.89|7043.89|7043.89|0
1600854600000|2020-09-23 09:50:00|7042.69|7042.69|7056.32|7056.32|7056.32|7056.32|7042.69|7042.69|0
1600854900000|2020-09-23 09:55:00|7053.68|7053.68|7062.13|7062.13|7062.13|7062.13|7053.68|7053.68|0
1600855200000|2020-09-23 10:00:00|7059.49|7059.49|7061.6|7061.6|7067.41|7067.41|7056.32|7056.32|0
1600855500000|2020-09-23 10:05:00|7062.4|7062.4|7045.77|7045.77|7062.4|7062.4|7045.77|7045.77|0
1600855800000|2020-09-23 10:10:00|7040.5|7040.5|7045.77|7045.77|7045.77|7045.77|7040.5|7040.5|0
1600856100000|2020-09-23 10:15:00|7045.37|7045.37|7037.64|7037.64|7050.64|7050.64|7037.64|7037.64|0
1600856400000|2020-09-23 10:20:00|7040.27|7040.27|7050.82|7050.82|7050.82|7050.82|7037.64|7037.64|0
1600856700000|2020-09-23 10:25:00|7050.42|7050.42|7055.69|7055.69|7055.69|7055.69|7050.42|7050.42|0
1600857000000|2020-09-23 10:30:00|7053.06|7053.06|7050.42|7050.42|7053.06|7053.06|7047.6|7047.6|0
1600857300000|2020-09-23 10:35:00|7045.14|7045.14|7039.16|7039.16|7045.14|7045.14|7038.8|7038.8|0
1600857600000|2020-09-23 10:40:00|7038.75|7038.75|7035.89|7035.89|7038.93|7038.93|7033.25|7033.25|0
1600857900000|2020-09-23 10:45:00|7030.62|7030.62|7032.18|7032.18|7037.46|7037.46|7027.98|7027.98|0
1600858200000|2020-09-23 10:50:00|7033.39|7033.39|7014.57|7014.57|7033.39|7033.39|7011.93|7011.93|0
1600858500000|2020-09-23 10:55:00|7017.21|7017.21|7009.3|7009.3|7017.21|7017.21|7009.3|7009.3|0
1600858800000|2020-09-23 11:00:00|7011.93|7011.93|7009.3|7009.3|7014.57|7014.57|7009.3|7009.3|0
1600859100000|2020-09-23 11:05:00|7011.93|7011.93|7005.05|7005.05|7014.57|7014.57|7002.41|7002.41|0
1600859400000|2020-09-23 11:10:00|7007.69|7007.69|7007.69|7007.69|7007.69|7007.69|7005.05|7005.05|0
1600859700000|2020-09-23 11:15:00|7005.05|7005.05|7001.47|7001.47|7005.05|7005.05|7001.47|7001.47|0
1600860000000|2020-09-23 11:20:00|6996.2|6996.2|7003.93|7003.93|7006.75|7006.75|6993.56|6993.56|0
1600860300000|2020-09-23 11:25:00|7001.29|7001.29|6994.06|6994.06|7001.29|7001.29|6994.06|6994.06|0
1600860600000|2020-09-23 11:30:00|6999.33|6999.33|6996.69|6996.69|6999.33|6999.33|6996.69|6996.69|0
1600860900000|2020-09-23 11:35:00|6991.42|6991.42|6996.87|6996.87|6996.87|6996.87|6988.78|6988.78|0
1600861200000|2020-09-23 11:40:00|6994.23|6994.23|6993.03|6993.03|6994.23|6994.23|6990.39|6990.39|0
1600861500000|2020-09-23 11:45:00|6992.62|6992.62|6993.83|6993.83|6996.47|6996.47|6992.62|6992.62|0
1600861800000|2020-09-23 11:50:00|6996.47|6996.47|6991.19|6991.19|6996.47|6996.47|6991.19|6991.19|0
1600862100000|2020-09-23 11:55:00|6990.39|6990.39|6982.07|6982.07|6990.79|6990.79|6982.07|6982.07|0
1600862400000|2020-09-23 12:00:00|6987.35|6987.35|6984.71|6984.71|6992.62|6992.62|6984.71|6984.71|0
1600862700000|2020-09-23 12:05:00|6985.52|6985.52|6985.52|6985.52|6990.79|6990.79|6985.52|6985.52|0
1600863000000|2020-09-23 12:10:00|6988.15|6988.15|6988.15|6988.15|6988.15|6988.15|6980.24|6980.24|0
1600863300000|2020-09-23 12:15:00|6988.96|6988.96|7002.68|7002.68|7005.32|7005.32|6988.96|6988.96|0
1600863600000|2020-09-23 12:20:00|7000.04|7000.04|7000.04|7000.04|7000.04|7000.04|6997.41|6997.41|0
1600863900000|2020-09-23 12:25:00|6997.41|6997.41|7002.06|7002.06|7004.7|7004.7|6994.77|6994.77|0
1600864200000|2020-09-23 12:30:00|7004.7|7004.7|6999.82|6999.82|7004.7|7004.7|6999.42|6999.42|0
1600864500000|2020-09-23 12:35:00|6999.42|6999.42|6996.38|6996.38|6999.42|6999.42|6996.38|6996.38|0
1600864800000|2020-09-23 12:40:00|7001.66|7001.66|7014.84|7014.84|7014.84|7014.84|7001.66|7001.66|0
1600865100000|2020-09-23 12:45:00|7017.48|7017.48|7006.93|7006.93|7017.48|7017.48|7004.29|7004.29|0
1600865400000|2020-09-23 12:50:00|7004.29|7004.29|7009.16|7009.16|7009.16|7009.16|7001.25|7001.25|0
1600865700000|2020-09-23 12:55:00|7008.76|7008.76|7006.12|7006.12|7014.04|7014.04|7006.12|7006.12|0
1600866000000|2020-09-23 13:00:00|7008.76|7008.76|7006.12|7006.12|7008.76|7008.76|7006.12|7006.12|0
1600866300000|2020-09-23 13:05:00|7003.49|7003.49|7013.23|7013.23|7013.23|7013.23|7002.68|7002.68|0
1600866600000|2020-09-23 13:10:00|7010.59|7010.59|7015.47|7015.47|7015.47|7015.47|7007.55|7007.55|0
1600866900000|2020-09-23 13:15:00|7012.83|7012.83|7010.19|7010.19|7012.83|7012.83|7007.55|7007.55|0
1600867200000|2020-09-23 13:20:00|7004.92|7004.92|7004.92|7004.92|7004.92|7004.92|7004.92|7004.92|0
1600867500000|2020-09-23 13:25:00|6999.64|6999.64|7001.47|7001.47|7004.51|7004.51|6996.2|6996.2|0
1600867800000|2020-09-23 13:30:00|7004.11|7004.11|7003.93|7003.93|7008.8|7008.8|6999.24|6999.24|0
1600868100000|2020-09-23 13:35:00|7004.33|7004.33|7002.64|7002.64|7004.74|7004.74|7000|7000|0
1600868400000|2020-09-23 13:40:00|7005.27|7005.27|6970.81|6970.81|7008.72|7008.72|6970.81|6970.81|0
1600868700000|2020-09-23 13:45:00|6973.45|6973.45|6978.09|6978.09|6978.09|6978.09|6969.6|6969.6|0
1600869000000|2020-09-23 13:50:00|6975.46|6975.46|6970.18|6970.18|6975.46|6975.46|6970.18|6970.18|0
1600869300000|2020-09-23 13:55:00|6967.55|6967.55|6970.36|6970.36|6975.64|6975.64|6964.91|6964.91|0
1600869600000|2020-09-23 14:00:00|6970.54|6970.54|6991.64|6991.64|6996.91|6996.91|6970.54|6970.54|0
1600869900000|2020-09-23 14:05:00|6989|6989|6977.87|6977.87|6989|6989|6975.23|6975.23|0
1600870200000|2020-09-23 14:10:00|6975.23|6975.23|6989|6989|6989|6989|6972.6|6972.6|0
1600870500000|2020-09-23 14:15:00|6994.28|6994.28|6998.84|6998.84|6998.84|6998.84|6990.92|6990.92|0
1600870800000|2020-09-23 14:20:00|6999.64|6999.64|6988.73|6988.73|7005.32|7005.32|6988.38|6988.38|0
1600871100000|2020-09-23 14:25:00|6991.37|6991.37|6986.14|6986.14|6991.77|6991.77|6986.14|6986.14|0
1600871400000|2020-09-23 14:30:00|6986.5|6986.5|6985.16|6985.16|6991.77|6991.77|6985.16|6985.16|0
1600871700000|2020-09-23 14:35:00|6984.76|6984.76|6980.24|6980.24|6985.11|6985.11|6974.56|6974.56|0
1600872000000|2020-09-23 14:40:00|6977.6|6977.6|6980.37|6980.37|6980.78|6980.78|6977.6|6977.6|0
1600872300000|2020-09-23 14:45:00|6983.01|6983.01|6995.08|6995.08|6997.45|6997.45|6983.01|6983.01|0
1600872600000|2020-09-23 14:50:00|6997.72|6997.72|7000.36|7000.36|7000.36|7000.36|6989|6989|0
1600872900000|2020-09-23 14:55:00|6997.72|6997.72|6992.44|6992.44|7001.16|7001.16|6992.44|6992.44|0
1600873200000|2020-09-23 15:00:00|6992.62|6992.62|6982.48|6982.48|6992.62|6992.62|6981.27|6981.27|0
1600873500000|2020-09-23 15:05:00|6987.75|6987.75|6983.91|6983.91|6990.39|6990.39|6967.9|6967.9|0
1600873800000|2020-09-23 15:10:00|6986.54|6986.54|6975.37|6975.37|6986.54|6986.54|6967.1|6967.1|0
1600874100000|2020-09-23 15:15:00|6972.73|6972.73|6985.51|6985.51|6987.97|6987.97|6972.73|6972.73|0
1600874400000|2020-09-23 15:20:00|6985.11|6985.11|6989.76|6989.76|6990.56|6990.56|6979.43|6979.43|0
1600874700000|2020-09-23 15:25:00|6992.4|6992.4|6973.31|6973.31|6994.63|6994.63|6966.42|6966.42|0
1600931700000|2020-09-24 07:15:00|6926.32|6926.32|6936.87|6936.87|6936.87|6936.87|6926.32|6926.32|0
1600932000000|2020-09-24 07:20:00|6942.14|6942.14|6932.17|6932.17|6942.14|6942.14|6932.17|6932.17|0
1600932300000|2020-09-24 07:25:00|6947.99|6947.99|6936.24|6936.24|6947.99|6947.99|6935.43|6935.43|0
1600932600000|2020-09-24 07:30:00|6930.96|6930.96|6924.88|6924.88|6930.96|6930.96|6918|6918|0
1600932900000|2020-09-24 07:35:00|6927.52|6927.52|6924.88|6924.88|6927.52|6927.52|6919.61|6919.61|0
1600933200000|2020-09-24 07:40:00|6930.16|6930.16|6930.96|6930.96|6932.79|6932.79|6927.52|6927.52|0
1600933500000|2020-09-24 07:45:00|6933.6|6933.6|6952.46|6952.46|6952.46|6952.46|6933.6|6933.6|0
1600933800000|2020-09-24 07:50:00|6955.1|6955.1|6963.82|6963.82|6964.22|6964.22|6952.46|6952.46|0
1600934100000|2020-09-24 07:55:00|6966.45|6966.45|6967.66|6967.66|6975.57|6975.57|6966.45|6966.45|0
1600934400000|2020-09-24 08:00:00|6975.57|6975.57|6964|6964|6977.59|6977.59|6964|6964|0
1600934700000|2020-09-24 08:05:00|6961.36|6961.36|6971.91|6971.91|6974.55|6974.55|6958.72|6958.72|0
1600935000000|2020-09-24 08:10:00|6969.27|6969.27|6963.19|6963.19|6969.27|6969.27|6963.19|6963.19|0
1600935300000|2020-09-24 08:15:00|6952.64|6952.64|6951.84|6951.84|6959.75|6959.75|6949.2|6949.2|0
1600935600000|2020-09-24 08:20:00|6949.2|6949.2|6959.75|6959.75|6959.75|6959.75|6949.2|6949.2|0
1600935900000|2020-09-24 08:25:00|6960.15|6960.15|6965.83|6965.83|6965.83|6965.83|6960.15|6960.15|0
1600936200000|2020-09-24 08:30:00|6968.47|6968.47|6972.72|6972.72|6974.95|6974.95|6965.83|6965.83|0
1600936500000|2020-09-24 08:35:00|6973.12|6973.12|6971.91|6971.91|6974.33|6974.33|6971.91|6971.91|0
1600936800000|2020-09-24 08:40:00|6969.27|6969.27|6968.87|6968.87|6971.91|6971.91|6963.6|6963.6|0
1600937100000|2020-09-24 08:45:00|6968.47|6968.47|6968.47|6968.47|6968.47|6968.47|6963.19|6963.19|0
1600937400000|2020-09-24 08:50:00|6963.19|6963.19|6962.17|6962.17|6970.08|6970.08|6962.17|6962.17|0
1600938000000|2020-09-24 09:00:00|6960.15|6960.15|6954.88|6954.88|6960.56|6960.56|6952.24|6952.24|0
1600938300000|2020-09-24 09:05:00|6957.52|6957.52|6954.48|6954.48|6957.52|6957.52|6951.84|6951.84|0
1600938600000|2020-09-24 09:10:00|6951.84|6951.84|6954.48|6954.48|6954.48|6954.48|6951.84|6951.84|0
1600938900000|2020-09-24 09:15:00|6957.11|6957.11|6954.48|6954.48|6957.11|6957.11|6954.48|6954.48|0
1600939200000|2020-09-24 09:20:00|6962.39|6962.39|6962.39|6962.39|6962.39|6962.39|6962.39|6962.39|0
1600939800000|2020-09-24 09:30:00|6965.03|6965.03|6962.39|6962.39|6965.03|6965.03|6962.39|6962.39|0
1600940100000|2020-09-24 09:35:00|6965.03|6965.03|6970.7|6970.7|6970.7|6970.7|6965.03|6965.03|0
1600940400000|2020-09-24 09:40:00|6970.88|6970.88|6971.24|6971.24|6974.91|6974.91|6968.6|6968.6|0
1600940700000|2020-09-24 09:45:00|6968.6|6968.6|6963.33|6963.33|6971.24|6971.24|6963.33|6963.33|0
1600941000000|2020-09-24 09:50:00|6960.69|6960.69|6951.57|6951.57|6960.69|6960.69|6951.57|6951.57|0
1600941300000|2020-09-24 09:55:00|6950.77|6950.77|6950.95|6950.95|6950.95|6950.95|6950.77|6950.77|0
1600941600000|2020-09-24 10:00:00|6956.22|6956.22|6959.66|6959.66|6959.66|6959.66|6955.82|6955.82|0
1600941900000|2020-09-24 10:05:00|6962.3|6962.3|6969.36|6969.36|6969.36|6969.36|6962.3|6962.3|0
1600942200000|2020-09-24 10:10:00|6968.96|6968.96|6976.47|6976.47|6976.47|6976.47|6968.56|6968.56|0
1600942500000|2020-09-24 10:15:00|6976.83|6976.83|6971.55|6971.55|6976.83|6976.83|6971.55|6971.55|0
1600942800000|2020-09-24 10:20:00|6971.38|6971.38|6976.65|6976.65|6979.29|6979.29|6971.38|6971.38|0
1600943100000|2020-09-24 10:25:00|6975.84|6975.84|6976.29|6976.29|6976.7|6976.7|6975.84|6975.84|0
1600943400000|2020-09-24 10:30:00|6973.66|6973.66|6973.79|6973.79|6973.79|6973.79|6973.25|6973.25|0
1600943700000|2020-09-24 10:35:00|6981.7|6981.7|6981.16|6981.16|6981.7|6981.7|6980.45|6980.45|0
1600944000000|2020-09-24 10:40:00|6978.53|6978.53|6978.22|6978.22|6978.53|6978.53|6977.81|6977.81|0
1600944300000|2020-09-24 10:45:00|6972.94|6972.94|6972.94|6972.94|6975.58|6975.58|6972.94|6972.94|0
1600944600000|2020-09-24 10:50:00|6975.58|6975.58|6975.58|6975.58|6978.22|6978.22|6975.58|6975.58|0
1600944900000|2020-09-24 10:55:00|6976.29|6976.29|6975.89|6975.89|6976.7|6976.7|6975.89|6975.89|0
1600945200000|2020-09-24 11:00:00|6975.49|6975.49|6981.26|6981.26|6981.97|6981.97|6975.49|6975.49|0
1600945500000|2020-09-24 11:05:00|6980.85|6980.85|6981.26|6981.26|6981.66|6981.66|6974.77|6974.77|0
1600945800000|2020-09-24 11:10:00|6983.89|6983.89|6983.89|6983.89|6983.89|6983.89|6983.89|6983.89|0
1600946100000|2020-09-24 11:15:00|6984.25|6984.25|6984.3|6984.3|6984.7|6984.7|6983.85|6983.85|0
1600946400000|2020-09-24 11:20:00|6979.02|6979.02|6978.22|6978.22|6979.02|6979.02|6978.22|6978.22|0
1600946700000|2020-09-24 11:25:00|6980.85|6980.85|6983.89|6983.89|6983.89|6983.89|6980.85|6980.85|0
1600947000000|2020-09-24 11:30:00|6986.53|6986.53|6983.49|6983.49|6986.53|6986.53|6983.49|6983.49|0
1600947300000|2020-09-24 11:35:00|6986.13|6986.13|6983.89|6983.89|6986.13|6986.13|6983.49|6983.49|0
1600947600000|2020-09-24 11:40:00|6983.49|6983.49|6983.49|6983.49|6983.49|6983.49|6983.49|6983.49|0
1600947900000|2020-09-24 11:45:00|6986.13|6986.13|6985.72|6985.72|6986.13|6986.13|6985.72|6985.72|0
1600948200000|2020-09-24 11:50:00|6986.13|6986.13|6978.98|6978.98|6986.13|6986.13|6978.98|6978.98|0
1600948500000|2020-09-24 11:55:00|6973.7|6973.7|6967.26|6967.26|6973.7|6973.7|6967.26|6967.26|0
1600948800000|2020-09-24 12:00:00|6966.86|6966.86|6966.86|6966.86|6969.5|6969.5|6966.86|6966.86|0
1600949100000|2020-09-24 12:05:00|6969.5|6969.5|6966.86|6966.86|6969.5|6969.5|6966.86|6966.86|0
1600949400000|2020-09-24 12:10:00|6969.5|6969.5|6972.14|6972.14|6972.14|6972.14|6969.5|6969.5|0
1600949700000|2020-09-24 12:15:00|6974.77|6974.77|6979.83|6979.83|6979.83|6979.83|6972.14|6972.14|0
1600950000000|2020-09-24 12:20:00|6979.42|6979.42|6968.87|6968.87|6979.42|6979.42|6968.07|6968.07|0
1600950300000|2020-09-24 12:25:00|6969.28|6969.28|6969.28|6969.28|6972.72|6972.72|6969.28|6969.28|0
1600950600000|2020-09-24 12:30:00|6966.64|6966.64|6955.28|6955.28|6966.64|6966.64|6955.28|6955.28|0
1600950900000|2020-09-24 12:35:00|6952.65|6952.65|6942.32|6942.32|6952.65|6952.65|6942.32|6942.32|0
1600951200000|2020-09-24 12:40:00|6942.72|6942.72|6935.21|6935.21|6945.36|6945.36|6932.58|6932.58|0
1600951500000|2020-09-24 12:45:00|6932.58|6932.58|6940.49|6940.49|6940.49|6940.49|6922.03|6922.03|0
1600951800000|2020-09-24 12:50:00|6941.7|6941.7|6941.29|6941.29|6941.7|6941.7|6941.29|6941.29|0
1600952100000|2020-09-24 12:55:00|6940.89|6940.89|6938.25|6938.25|6940.89|6940.89|6938.25|6938.25|0
1600952400000|2020-09-24 13:00:00|6932.98|6932.98|6932.98|6932.98|6932.98|6932.98|6932.98|6932.98|0
1600952700000|2020-09-24 13:05:00|6930.34|6930.34|6919.79|6919.79|6930.34|6930.34|6917.15|6917.15|0
1600953000000|2020-09-24 13:10:00|6917.15|6917.15|6916.75|6916.75|6919.39|6919.39|6911.48|6911.48|0
1600953300000|2020-09-24 13:15:00|6917.15|6917.15|6920.19|6920.19|6922.83|6922.83|6917.15|6917.15|0
1600953600000|2020-09-24 13:20:00|6919.84|6919.84|6922.47|6922.47|6922.47|6922.47|6917.2|6917.2|0
1600953900000|2020-09-24 13:25:00|6925.11|6925.11|6927.75|6927.75|6927.75|6927.75|6925.11|6925.11|0
1600954200000|2020-09-24 13:30:00|6930.39|6930.39|6919.93|6919.93|6933.02|6933.02|6917.29|6917.29|0
1600954500000|2020-09-24 13:35:00|6912.02|6912.02|6904.01|6904.01|6912.73|6912.73|6904.01|6904.01|0
1600954800000|2020-09-24 13:40:00|6901.38|6901.38|6906.83|6906.83|6909.47|6909.47|6898.74|6898.74|0
1600955100000|2020-09-24 13:45:00|6904.19|6904.19|6927.3|6927.3|6927.3|6927.3|6898.92|6898.92|0
1600955400000|2020-09-24 13:50:00|6924.67|6924.67|6917.11|6917.11|6924.67|6924.67|6910.36|6910.36|0
1600955700000|2020-09-24 13:55:00|6914.47|6914.47|6904.73|6904.73|6914.47|6914.47|6898.65|6898.65|0
1600956000000|2020-09-24 14:00:00|6907.37|6907.37|6908.57|6908.57|6915.28|6915.28|6905.13|6905.13|0
1600956300000|2020-09-24 14:05:00|6911.21|6911.21|6915.68|6915.68|6919.12|6919.12|6911.21|6911.21|0
1600956600000|2020-09-24 14:10:00|6907.77|6907.77|6912.77|6912.77|6915.68|6915.68|6907.77|6907.77|0
1600956900000|2020-09-24 14:15:00|6915.41|6915.41|6900.21|6900.21|6915.41|6915.41|6894.94|6894.94|0
1600957200000|2020-09-24 14:20:00|6897.57|6897.57|6877.1|6877.1|6897.57|6897.57|6877.1|6877.1|0
1600957500000|2020-09-24 14:25:00|6874.46|6874.46|6868.07|6868.07|6874.46|6874.46|6860.96|6860.96|0
1600957800000|2020-09-24 14:30:00|6868.47|6868.47|6855.29|6855.29|6868.47|6868.47|6852.25|6852.25|0
1600958100000|2020-09-24 14:35:00|6857.92|6857.92|6838.66|6838.66|6863.2|6863.2|6838.66|6838.66|0
1600958400000|2020-09-24 14:40:00|6836.02|6836.02|6810.76|6810.76|6838.66|6838.66|6810.76|6810.76|0
1600958700000|2020-09-24 14:45:00|6813.4|6813.4|6811.79|6811.79|6826.59|6826.59|6811.79|6811.79|0
1600959000000|2020-09-24 14:50:00|6809.15|6809.15|6816.66|6816.66|6824.58|6824.58|6805.31|6805.31|0
1600959300000|2020-09-24 14:55:00|6816.26|6816.26|6831.28|6831.28|6832.09|6832.09|6810.99|6810.99|0
1600959600000|2020-09-24 15:00:00|6828.64|6828.64|6841.2|6841.2|6843.84|6843.84|6828.64|6828.64|0
1600959900000|2020-09-24 15:05:00|6840.8|6840.8|6836.55|6836.55|6846.48|6846.48|6836.55|6836.55|0
1600960200000|2020-09-24 15:10:00|6839.19|6839.19|6857.47|6857.47|6857.47|6857.47|6839.19|6839.19|0
1600960500000|2020-09-24 15:15:00|6854.84|6854.84|6852.2|6852.2|6857.47|6857.47|6851.8|6851.8|0
1600960800000|2020-09-24 15:20:00|6854.84|6854.84|6869.81|6869.81|6870.12|6870.12|6854.43|6854.43|0
1600961100000|2020-09-24 15:25:00|6870.21|6870.21|6870.21|6870.21|6885.01|6885.01|6870.21|6870.21|0
1601018100000|2020-09-25 07:15:00|6945.27|6945.27|6941.97|6941.97|6957.8|6957.8|6934.06|6934.06|0
1601018400000|2020-09-25 07:20:00|6944.61|6944.61|6939.7|6939.7|6951.68|6951.68|6933.22|6933.22|0
1601018700000|2020-09-25 07:25:00|6940.1|6940.1|6953.51|6953.51|6953.51|6953.51|6937.68|6937.68|0
1601019000000|2020-09-25 07:30:00|6950.87|6950.87|6959.68|6959.68|6966.69|6966.69|6945.6|6945.6|0
1601019300000|2020-09-25 07:35:00|6951.76|6951.76|6954.04|6954.04|6960.53|6960.53|6951.76|6951.76|0
1601019600000|2020-09-25 07:40:00|6952.84|6952.84|6950.73|6950.73|6953.37|6953.37|6950.2|6950.2|0
1601019900000|2020-09-25 07:45:00|6945.46|6945.46|6948.1|6948.1|6948.1|6948.1|6942.82|6942.82|0
1601020200000|2020-09-25 07:50:00|6943.67|6943.67|6932.72|6932.72|6952.38|6952.38|6932.72|6932.72|0
1601020500000|2020-09-25 07:55:00|6930.08|6930.08|6943.26|6943.26|6943.26|6943.26|6930.08|6930.08|0
1601020800000|2020-09-25 08:00:00|6945.9|6945.9|6944.07|6944.07|6945.9|6945.9|6942.86|6942.86|0
1601021100000|2020-09-25 08:05:00|6941.43|6941.43|6933.52|6933.52|6941.43|6941.43|6933.52|6933.52|0
1601021400000|2020-09-25 08:10:00|6938.8|6938.8|6930.88|6930.88|6938.8|6938.8|6930.88|6930.88|0
1601021700000|2020-09-25 08:15:00|6936.16|6936.16|6946.71|6946.71|6951.98|6951.98|6936.16|6936.16|0
1601022000000|2020-09-25 08:20:00|6947.51|6947.51|6947.51|6947.51|6947.51|6947.51|6939.6|6939.6|0
1601022300000|2020-09-25 08:25:00|6950.15|6950.15|6955.42|6955.42|6958.06|6958.06|6950.15|6950.15|0
1601022600000|2020-09-25 08:30:00|6958.06|6958.06|6961.69|6961.69|6964.32|6964.32|6958.06|6958.06|0
1601022900000|2020-09-25 08:35:00|6964.32|6964.32|6966.96|6966.96|6966.96|6966.96|6964.32|6964.32|0
1601023200000|2020-09-25 08:40:00|6972.24|6972.24|6972.24|6972.24|6977.51|6977.51|6972.24|6972.24|0
1601023500000|2020-09-25 08:45:00|6970.22|6970.22|6975.28|6975.28|6977.11|6977.11|6970.22|6970.22|0
1601023800000|2020-09-25 08:50:00|6980.55|6980.55|6991.1|6991.1|6991.1|6991.1|6980.55|6980.55|0
1601024100000|2020-09-25 08:55:00|6993.74|6993.74|7001.03|7001.03|7003.66|7003.66|6993.74|6993.74|0
1601024400000|2020-09-25 09:00:00|6998.39|6998.39|6993.11|6993.11|6998.39|6998.39|6993.11|6993.11|0
1601024700000|2020-09-25 09:05:00|6990.48|6990.48|6987.25|6987.25|6990.48|6990.48|6984.62|6984.62|0
1601025000000|2020-09-25 09:10:00|6989.89|6989.89|6976.7|6976.7|6989.89|6989.89|6976.7|6976.7|0
1601025300000|2020-09-25 09:15:00|6974.07|6974.07|6971.43|6971.43|6976.7|6976.7|6968.79|6968.79|0
1601025600000|2020-09-25 09:20:00|6968.79|6968.79|6955.02|6955.02|6971.43|6971.43|6955.02|6955.02|0
1601025900000|2020-09-25 09:25:00|6957.66|6957.66|6970.85|6970.85|6973.48|6973.48|6957.66|6957.66|0
1601026200000|2020-09-25 09:30:00|6968.21|6968.21|6967.27|6967.27|6968.21|6968.21|6967|6967|0
1601026500000|2020-09-25 09:35:00|6962|6962|6956.18|6956.18|6962|6962|6956.18|6956.18|0
1601026800000|2020-09-25 09:40:00|6953.37|6953.37|6932.85|6932.85|6953.37|6953.37|6932.85|6932.85|0
1601027100000|2020-09-25 09:45:00|6927.57|6927.57|6938.93|6938.93|6938.93|6938.93|6924.94|6924.94|0
1601027400000|2020-09-25 09:50:00|6933.65|6933.65|6938.93|6938.93|6938.93|6938.93|6933.65|6933.65|0
1601027700000|2020-09-25 09:55:00|6941.57|6941.57|6941.03|6941.03|6941.57|6941.57|6941.03|6941.03|0
1601028000000|2020-09-25 10:00:00|6946.3|6946.3|6951.58|6951.58|6954.22|6954.22|6946.3|6946.3|0
1601028300000|2020-09-25 10:05:00|6948.94|6948.94|6948.94|6948.94|6956.85|6956.85|6948.94|6948.94|0
1601028600000|2020-09-25 10:10:00|6946.3|6946.3|6946.3|6946.3|6946.3|6946.3|6946.3|6946.3|0
1601028900000|2020-09-25 10:15:00|6941.03|6941.03|6938.21|6938.21|6941.03|6941.03|6938.21|6938.21|0
1601029200000|2020-09-25 10:20:00|6935.58|6935.58|6923.01|6923.01|6935.58|6935.58|6923.01|6923.01|0
1601029500000|2020-09-25 10:25:00|6922.66|6922.66|6917.38|6917.38|6922.66|6922.66|6917.38|6917.38|0
1601029800000|2020-09-25 10:30:00|6914.74|6914.74|6925.29|6925.29|6930.57|6930.57|6914.74|6914.74|0
1601030100000|2020-09-25 10:35:00|6924.76|6924.76|6916.85|6916.85|6927.4|6927.4|6916.85|6916.85|0
1601030400000|2020-09-25 10:40:00|6914.43|6914.43|6909.15|6909.15|6917.07|6917.07|6909.15|6909.15|0
1601030700000|2020-09-25 10:45:00|6906.52|6906.52|6900.62|6900.62|6906.52|6906.52|6898.61|6898.61|0
1601031000000|2020-09-25 10:50:00|6897.98|6897.98|6887.43|6887.43|6897.98|6897.98|6887.43|6887.43|0
1601031300000|2020-09-25 10:55:00|6884.8|6884.8|6883.05|6883.05|6892.71|6892.71|6882.16|6882.16|0
1601031600000|2020-09-25 11:00:00|6885.69|6885.69|6897.45|6897.45|6906.79|6906.79|6885.69|6885.69|0
1601031900000|2020-09-25 11:05:00|6894.81|6894.81|6904.02|6904.02|6904.02|6904.02|6892.17|6892.17|0
1601032200000|2020-09-25 11:10:00|6911.93|6911.93|6915.24|6915.24|6917.88|6917.88|6909.97|6909.97|0
1601032500000|2020-09-25 11:15:00|6917.88|6917.88|6906.12|6906.12|6917.88|6917.88|6906.12|6906.12|0
1601032800000|2020-09-25 11:20:00|6900.85|6900.85|6904.56|6904.56|6904.56|6904.56|6900.85|6900.85|0
1601033100000|2020-09-25 11:25:00|6904.38|6904.38|6891.19|6891.19|6904.38|6904.38|6888.55|6888.55|0
1601033400000|2020-09-25 11:30:00|6893.83|6893.83|6887.3|6887.3|6893.83|6893.83|6887.3|6887.3|0
1601033700000|2020-09-25 11:35:00|6884.67|6884.67|6890.3|6890.3|6890.3|6890.3|6882.39|6882.39|0
1601034000000|2020-09-25 11:40:00|6895.57|6895.57|6898.21|6898.21|6898.21|6898.21|6895.57|6895.57|0
1601034300000|2020-09-25 11:45:00|6900.85|6900.85|6909.47|6909.47|6909.47|6909.47|6900.85|6900.85|0
1601034600000|2020-09-25 11:50:00|6912.11|6912.11|6909.47|6909.47|6912.11|6912.11|6906.84|6906.84|0
1601034900000|2020-09-25 11:55:00|6906.84|6906.84|6906.84|6906.84|6906.84|6906.84|6906.84|6906.84|0
1601035200000|2020-09-25 12:00:00|6909.47|6909.47|6922.35|6922.35|6923.24|6923.24|6909.47|6909.47|0
1601035500000|2020-09-25 12:05:00|6922.75|6922.75|6919.4|6919.4|6923.15|6923.15|6917.88|6917.88|0
1601035800000|2020-09-25 12:10:00|6920.2|6920.2|6925.84|6925.84|6925.84|6925.84|6920.2|6920.2|0
1601036100000|2020-09-25 12:15:00|6920.56|6920.56|6919|6919|6924.27|6924.27|6919|6919|0
1601036400000|2020-09-25 12:20:00|6919.71|6919.71|6918.1|6918.1|6919.71|6919.71|6918.1|6918.1|0
1601036700000|2020-09-25 12:25:00|6910.19|6910.19|6917.07|6917.07|6917.07|6917.07|6907.55|6907.55|0
1601037000000|2020-09-25 12:30:00|6914.44|6914.44|6907.15|6907.15|6914.44|6914.44|6904.51|6904.51|0
1601037300000|2020-09-25 12:35:00|6909.78|6909.78|6911.53|6911.53|6912.42|6912.42|6909.78|6909.78|0
1601037600000|2020-09-25 12:40:00|6916.8|6916.8|6930.88|6930.88|6930.88|6930.88|6916.8|6916.8|0
1601037900000|2020-09-25 12:45:00|6933.52|6933.52|6936.16|6936.16|6938.8|6938.8|6933.52|6933.52|0
1601038200000|2020-09-25 12:50:00|6937.48|6937.48|6936.16|6936.16|6949.34|6949.34|6936.16|6936.16|0
1601038500000|2020-09-25 12:55:00|6935.98|6935.98|6946.09|6946.09|6946.89|6946.89|6935.98|6935.98|0
1601038800000|2020-09-25 13:00:00|6948.72|6948.72|6943.63|6943.63|6951.54|6951.54|6943.63|6943.63|0
1601039100000|2020-09-25 13:05:00|6943.23|6943.23|6942.82|6942.82|6943.23|6943.23|6940.19|6940.19|0
1601039400000|2020-09-25 13:10:00|6945.46|6945.46|6955.79|6955.79|6955.79|6955.79|6942.82|6942.82|0
1601039700000|2020-09-25 13:15:00|6953.15|6953.15|6957|6957|6957|6957|6953.15|6953.15|0
1601040000000|2020-09-25 13:20:00|6957.4|6957.4|6947.25|6947.25|6957.4|6957.4|6947.25|6947.25|0
1601040300000|2020-09-25 13:25:00|6947.07|6947.07|6949.71|6949.71|6949.71|6949.71|6944.44|6944.44|0
1601040600000|2020-09-25 13:30:00|6952.35|6952.35|6952.75|6952.75|6954.36|6954.36|6952.35|6952.35|0
1601040900000|2020-09-25 13:35:00|6947.48|6947.48|6952.57|6952.57|6952.75|6952.75|6944.84|6944.84|0
1601041200000|2020-09-25 13:40:00|6952.93|6952.93|6969.16|6969.16|6971.79|6971.79|6952.93|6952.93|0
1601041500000|2020-09-25 13:45:00|6966.52|6966.52|6969.16|6969.16|6969.16|6969.16|6960.04|6960.04|0
1601041800000|2020-09-25 13:50:00|6966.52|6966.52|6966.52|6966.52|6974.43|6974.43|6958.61|6958.61|0
1601042100000|2020-09-25 13:55:00|6963.88|6963.88|6962.41|6962.41|6963.88|6963.88|6955.39|6955.39|0
1601042400000|2020-09-25 14:00:00|6967.68|6967.68|6952.03|6952.03|6967.68|6967.68|6952.03|6952.03|0
1601042700000|2020-09-25 14:05:00|6954.67|6954.67|6952.12|6952.12|6963.39|6963.39|6950.2|6950.2|0
1601043000000|2020-09-25 14:10:00|6946.85|6946.85|6935.85|6935.85|6946.85|6946.85|6933.22|6933.22|0
1601043300000|2020-09-25 14:15:00|6941.13|6941.13|6942.16|6942.16|6942.16|6942.16|6936.88|6936.88|0
1601043600000|2020-09-25 14:20:00|6941.35|6941.35|6954.18|6954.18|6955.39|6955.39|6939.52|6939.52|0
1601043900000|2020-09-25 14:25:00|6956.81|6956.81|6956.81|6956.81|6956.81|6956.81|6943.63|6943.63|0
1601044200000|2020-09-25 14:30:00|6957.22|6957.22|6945.86|6945.86|6957.22|6957.22|6945.86|6945.86|0
1601044500000|2020-09-25 14:35:00|6945.51|6945.51|6950.11|6950.11|6952.57|6952.57|6945.28|6945.28|0
1601044800000|2020-09-25 14:40:00|6955.39|6955.39|6959.85|6959.85|6962.49|6962.49|6951.94|6951.94|0
1601045100000|2020-09-25 14:45:00|6962.49|6962.49|6959.45|6959.45|6965.13|6965.13|6956.81|6956.81|0
1601045400000|2020-09-25 14:50:00|6956.81|6956.81|6961.51|6961.51|6964.55|6964.55|6956.81|6956.81|0
1601045700000|2020-09-25 14:55:00|6958.87|6958.87|6958.74|6958.74|6961.96|6961.96|6955.88|6955.88|0
1601046000000|2020-09-25 15:00:00|6959.14|6959.14|6953.33|6953.33|6960.22|6960.22|6953.33|6953.33|0
1601046300000|2020-09-25 15:05:00|6950.69|6950.69|6958.83|6958.83|6964.68|6964.68|6948.06|6948.06|0
1601046600000|2020-09-25 15:10:00|6956.19|6956.19|6955.97|6955.97|6963.7|6963.7|6955.79|6955.79|0
1601046900000|2020-09-25 15:15:00|6956.37|6956.37|6959.09|6959.09|6961.78|6961.78|6956.1|6956.1|0
1601047200000|2020-09-25 15:20:00|6961.24|6961.24|6957.08|6957.08|6963.88|6963.88|6954.44|6954.44|0
1601047500000|2020-09-25 15:25:00|6957.97|6957.97|6950.33|6950.33|6961.5|6961.5|6948.99|6948.99|0
1601277300000|2020-09-28 07:15:00|7084.98|7084.98|7077.07|7077.07|7100.8|7100.8|7070.22|7070.22|0
1601277600000|2020-09-28 07:20:00|7076.26|7076.26|7098.17|7098.17|7102.82|7102.82|7075.05|7075.05|0
1601277900000|2020-09-28 07:25:00|7090.26|7090.26|7094.42|7094.42|7094.42|7094.42|7077.39|7077.39|0
1601278200000|2020-09-28 07:30:00|7093.21|7093.21|7083.91|7083.91|7099.73|7099.73|7083.91|7083.91|0
1601278500000|2020-09-28 07:35:00|7086.55|7086.55|7107.42|7107.42|7110.06|7110.06|7086.55|7086.55|0
1601278800000|2020-09-28 07:40:00|7104.79|7104.79|7107.42|7107.42|7112.7|7112.7|7102.15|7102.15|0
1601279100000|2020-09-28 07:45:00|7112.7|7112.7|7115.34|7115.34|7120.61|7120.61|7107.42|7107.42|0
1601279400000|2020-09-28 07:50:00|7120.61|7120.61|7131.16|7131.16|7136.43|7136.43|7120.61|7120.61|0
1601279700000|2020-09-28 07:55:00|7136.43|7136.43|7139.07|7139.07|7141.71|7141.71|7133.8|7133.8|0
1601280000000|2020-09-28 08:00:00|7131.16|7131.16|7107.42|7107.42|7131.16|7131.16|7107.42|7107.42|0
1601280300000|2020-09-28 08:05:00|7110.06|7110.06|7123.25|7123.25|7123.25|7123.25|7104.79|7104.79|0
1601280600000|2020-09-28 08:10:00|7125.88|7125.88|7120.61|7120.61|7125.88|7125.88|7120.61|7120.61|0
1601280900000|2020-09-28 08:15:00|7117.97|7117.97|7133.8|7133.8|7133.8|7133.8|7117.97|7117.97|0
1601281200000|2020-09-28 08:20:00|7131.16|7131.16|7113.72|7113.72|7131.16|7131.16|7113.72|7113.72|0
1601281500000|2020-09-28 08:25:00|7116.36|7116.36|7107.24|7107.24|7116.36|7116.36|7107.24|7107.24|0
1601281800000|2020-09-28 08:30:00|7104.6|7104.6|7104.6|7104.6|7112.52|7112.52|7104.6|7104.6|0
1601282100000|2020-09-28 08:35:00|7101.97|7101.97|7116.14|7116.14|7116.14|7116.14|7101.97|7101.97|0
1601282400000|2020-09-28 08:40:00|7118.78|7118.78|7111.09|7111.09|7121.42|7121.42|7111.09|7111.09|0
1601282700000|2020-09-28 08:45:00|7109.88|7109.88|7104.6|7104.6|7109.88|7109.88|7104.6|7104.6|0
1601283000000|2020-09-28 08:50:00|7107.24|7107.24|7090.83|7090.83|7107.24|7107.24|7090.83|7090.83|0
1601283300000|2020-09-28 08:55:00|7089.62|7089.62|7091.24|7091.24|7091.24|7091.24|7089.62|7089.62|0
1601283600000|2020-09-28 09:00:00|7093.87|7093.87|7068.93|7068.93|7096.51|7096.51|7068.93|7068.93|0
1601283900000|2020-09-28 09:05:00|7074.2|7074.2|7074.2|7074.2|7076.84|7076.84|7068.93|7068.93|0
1601284200000|2020-09-28 09:10:00|7079.48|7079.48|7074.2|7074.2|7079.48|7079.48|7074.2|7074.2|0
1601284500000|2020-09-28 09:15:00|7071.57|7071.57|7071.57|7071.57|7071.57|7071.57|7071.57|7071.57|0
1601284800000|2020-09-28 09:20:00|7074.2|7074.2|7068.93|7068.93|7074.2|7074.2|7068.93|7068.93|0
1601285100000|2020-09-28 09:25:00|7066.29|7066.29|7057.98|7057.98|7066.29|7066.29|7055.34|7055.34|0
1601285400000|2020-09-28 09:30:00|7063.25|7063.25|7060.44|7060.44|7065.89|7065.89|7058.83|7058.83|0
1601285700000|2020-09-28 09:35:00|7060.61|7060.61|7063.65|7063.65|7063.65|7063.65|7060.61|7060.61|0
1601286000000|2020-09-28 09:40:00|7068.93|7068.93|7066.29|7066.29|7068.93|7068.93|7066.29|7066.29|0
1601286300000|2020-09-28 09:45:00|7063.65|7063.65|7066.29|7066.29|7066.29|7066.29|7063.65|7063.65|0
1601286600000|2020-09-28 09:50:00|7068.93|7068.93|7068.93|7068.93|7068.93|7068.93|7068.93|7068.93|0
1601286900000|2020-09-28 09:55:00|7070.14|7070.14|7070.94|7070.94|7071.75|7071.75|7067.5|7067.5|0
1601287200000|2020-09-28 10:00:00|7072.15|7072.15|7074.79|7074.79|7080.06|7080.06|7072.15|7072.15|0
1601287500000|2020-09-28 10:05:00|7069.51|7069.51|7069.51|7069.51|7069.51|7069.51|7056.33|7056.33|0
1601287800000|2020-09-28 10:10:00|7074.79|7074.79|7068.71|7068.71|7074.79|7074.79|7064.24|7064.24|0
1601288100000|2020-09-28 10:15:00|7066.07|7066.07|7081.89|7081.89|7084.53|7084.53|7066.07|7066.07|0
1601288400000|2020-09-28 10:20:00|7079.26|7079.26|7076.62|7076.62|7079.26|7079.26|7068.71|7068.71|0
1601288700000|2020-09-28 10:25:00|7073.98|7073.98|7073.98|7073.98|7073.98|7073.98|7073.98|7073.98|0
1601289000000|2020-09-28 10:30:00|7079.26|7079.26|7068.71|7068.71|7079.26|7079.26|7068.71|7068.71|0
1601289300000|2020-09-28 10:35:00|7071.35|7071.35|7071.35|7071.35|7073.98|7073.98|7071.35|7071.35|0
1601289600000|2020-09-28 10:40:00|7071.52|7071.52|7079.44|7079.44|7079.44|7079.44|7071.52|7071.52|0
1601289900000|2020-09-28 10:45:00|7079.26|7079.26|7076.62|7076.62|7079.26|7079.26|7071.35|7071.35|0
1601290200000|2020-09-28 10:50:00|7078.23|7078.23|7089.14|7089.14|7089.14|7089.14|7078.23|7078.23|0
1601290500000|2020-09-28 10:55:00|7091.77|7091.77|7086.68|7086.68|7094.59|7094.59|7081.4|7081.4|0
1601290800000|2020-09-28 11:00:00|7084.04|7084.04|7081|7081|7084.04|7084.04|7078.59|7078.59|0
1601291100000|2020-09-28 11:05:00|7078.36|7078.36|7073.94|7073.94|7078.36|7078.36|7073.94|7073.94|0
1601291400000|2020-09-28 11:10:00|7073.14|7073.14|7070.1|7070.1|7073.14|7073.14|7067.46|7067.46|0
1601291700000|2020-09-28 11:15:00|7072.73|7072.73|7068.26|7068.26|7072.73|7072.73|7067.46|7067.46|0
1601292000000|2020-09-28 11:20:00|7067.46|7067.46|7064.82|7064.82|7067.46|7067.46|7062.18|7062.18|0
1601292300000|2020-09-28 11:25:00|7059.55|7059.55|7057.71|7057.71|7059.55|7059.55|7056.91|7056.91|0
1601292600000|2020-09-28 11:30:00|7057.36|7057.36|7059.99|7059.99|7059.99|7059.99|7057.36|7057.36|0
1601292900000|2020-09-28 11:35:00|7057.36|7057.36|7057.98|7057.98|7062.63|7062.63|7055.34|7055.34|0
1601293200000|2020-09-28 11:40:00|7063.26|7063.26|7063.26|7063.26|7063.26|7063.26|7063.26|7063.26|0
1601293500000|2020-09-28 11:45:00|7063.66|7063.66|7060.8|7060.8|7063.66|7063.66|7057.98|7057.98|0
1601293800000|2020-09-28 11:50:00|7059.19|7059.19|7061.42|7061.42|7061.42|7061.42|7053.91|7053.91|0
1601294100000|2020-09-28 11:55:00|7058.79|7058.79|7062.63|7062.63|7062.63|7062.63|7056.15|7056.15|0
1601294400000|2020-09-28 12:00:00|7065.27|7065.27|7065.27|7065.27|7065.27|7065.27|7065.27|7065.27|0
1601294700000|2020-09-28 12:05:00|7070.54|7070.54|7071.75|7071.75|7071.75|7071.75|7067.91|7067.91|0
1601295000000|2020-09-28 12:10:00|7069.11|7069.11|7063.84|7063.84|7069.11|7069.11|7061.2|7061.2|0
1601295300000|2020-09-28 12:15:00|7066.48|7066.48|7071.75|7071.75|7074.39|7074.39|7066.48|7066.48|0
1601295600000|2020-09-28 12:20:00|7074.39|7074.39|7082.3|7082.3|7082.3|7082.3|7074.39|7074.39|0
1601295900000|2020-09-28 12:25:00|7079.66|7079.66|7082.3|7082.3|7087.58|7087.58|7079.66|7079.66|0
1601296200000|2020-09-28 12:30:00|7079.66|7079.66|7077.03|7077.03|7079.66|7079.66|7077.03|7077.03|0
1601296500000|2020-09-28 12:35:00|7076.62|7076.62|7076.62|7076.62|7076.62|7076.62|7076.62|7076.62|0
1601296800000|2020-09-28 12:40:00|7073.99|7073.99|7073.99|7073.99|7073.99|7073.99|7073.99|7073.99|0
1601297100000|2020-09-28 12:45:00|7071.35|7071.35|7073.99|7073.99|7073.99|7073.99|7068.71|7068.71|0
1601297400000|2020-09-28 12:50:00|7071.35|7071.35|7063.44|7063.44|7071.35|7071.35|7063.44|7063.44|0
1601297700000|2020-09-28 12:55:00|7066.07|7066.07|7068.71|7068.71|7068.71|7068.71|7066.07|7066.07|0
1601298000000|2020-09-28 13:00:00|7066.07|7066.07|7073.18|7073.18|7073.18|7073.18|7066.07|7066.07|0
1601298300000|2020-09-28 13:05:00|7070.54|7070.54|7067.5|7067.5|7070.54|7070.54|7067.5|7067.5|0
1601298600000|2020-09-28 13:10:00|7070.14|7070.14|7055.75|7055.75|7072.78|7072.78|7053.11|7053.11|0
1601298900000|2020-09-28 13:15:00|7057.35|7057.35|7049.44|7049.44|7057.35|7057.35|7049.44|7049.44|0
1601299200000|2020-09-28 13:20:00|7052.08|7052.08|7056.15|7056.15|7056.55|7056.55|7050.47|7050.47|0
1601299500000|2020-09-28 13:25:00|7053.51|7053.51|7042.56|7042.56|7053.51|7053.51|7042.56|7042.56|0
1601299800000|2020-09-28 13:30:00|7045.2|7045.2|7062|7062|7064.64|7064.64|7045.2|7045.2|0
1601300100000|2020-09-28 13:35:00|7064.64|7064.64|7053.69|7053.69|7064.64|7064.64|7053.29|7053.29|0
1601300400000|2020-09-28 13:40:00|7056.33|7056.33|7056.33|7056.33|7061.6|7061.6|7053.69|7053.69|0
1601300700000|2020-09-28 13:45:00|7058.96|7058.96|7052.08|7052.08|7061.6|7061.6|7052.08|7052.08|0
1601301000000|2020-09-28 13:50:00|7049.44|7049.44|7041.53|7041.53|7049.44|7049.44|7041.53|7041.53|0
1601301300000|2020-09-28 13:55:00|7038.89|7038.89|7041.53|7041.53|7044.17|7044.17|7038.89|7038.89|0
1601301600000|2020-09-28 14:00:00|7038.89|7038.89|7031.79|7031.79|7038.89|7038.89|7025.71|7025.71|0
1601301900000|2020-09-28 14:05:00|7034.42|7034.42|7038.89|7038.89|7044.97|7044.97|7031.79|7031.79|0
1601302200000|2020-09-28 14:10:00|7039.3|7039.3|7035.85|7035.85|7049.44|7049.44|7035.85|7035.85|0
1601302500000|2020-09-28 14:15:00|7038.49|7038.49|7035.67|7035.67|7038.49|7038.49|7035.27|7035.27|0
1601302800000|2020-09-28 14:20:00|7043.59|7043.59|7051.05|7051.05|7051.45|7051.45|7043.18|7043.18|0
1601303100000|2020-09-28 14:25:00|7048.41|7048.41|7045.37|7045.37|7051.05|7051.05|7045.37|7045.37|0
1601303400000|2020-09-28 14:30:00|7048.01|7048.01|7048.41|7048.41|7049.22|7049.22|7048.01|7048.01|0
1601303700000|2020-09-28 14:35:00|7051.05|7051.05|7047.39|7047.39|7051.05|7051.05|7045.77|7045.77|0
1601304000000|2020-09-28 14:40:00|7050.02|7050.02|7052.12|7052.12|7052.66|7052.66|7047.39|7047.39|0
1601304300000|2020-09-28 14:45:00|7049.49|7049.49|7044.62|7044.62|7049.49|7049.49|7044.62|7044.62|0
1601304600000|2020-09-28 14:50:00|7041.98|7041.98|7027.58|7027.58|7041.98|7041.98|7027.58|7027.58|0
1601304900000|2020-09-28 14:55:00|7024.95|7024.95|7022.17|7022.17|7024.95|7024.95|7021.1|7021.1|0
1601305200000|2020-09-28 15:00:00|7024.81|7024.81|7011.62|7011.62|7024.81|7024.81|7009.39|7009.39|0
1601305500000|2020-09-28 15:05:00|7010.02|7010.02|7010.42|7010.42|7013.46|7013.46|7010.02|7010.02|0
1601305800000|2020-09-28 15:10:00|7007.78|7007.78|7014.89|7014.89|7016.5|7016.5|7007.78|7007.78|0
1601306100000|2020-09-28 15:15:00|7012.25|7012.25|7009.84|7009.84|7015.69|7015.69|7009.84|7009.84|0
1601306400000|2020-09-28 15:20:00|7007.2|7007.2|7011.94|7011.94|7011.94|7011.94|7006.66|7006.66|0
1601306700000|2020-09-28 15:25:00|7011.76|7011.76|7024.36|7024.36|7024.36|7024.36|7005.23|7005.23|0
1601363700000|2020-09-29 07:15:00|7063.12|7063.12|7036.74|7036.74|7076.3|7076.3|7031.47|7031.47|0
1601364000000|2020-09-29 07:20:00|7039.38|7039.38|7057.84|7057.84|7057.84|7057.84|7036.74|7036.74|0
1601364300000|2020-09-29 07:25:00|7049.93|7049.93|7056.42|7056.42|7059.45|7059.45|7044.65|7044.65|0
1601364600000|2020-09-29 07:30:00|7053.78|7053.78|7066.96|7066.96|7066.96|7066.96|7051.14|7051.14|0
1601364900000|2020-09-29 07:35:00|7064.33|7064.33|7052.57|7052.57|7064.33|7064.33|7047.29|7047.29|0
1601365200000|2020-09-29 07:40:00|7049.93|7049.93|7053.6|7053.6|7060.48|7060.48|7047.29|7047.29|0
1601365500000|2020-09-29 07:45:00|7050.96|7050.96|7053.01|7053.01|7053.82|7053.82|7045.9|7045.9|0
1601365800000|2020-09-29 07:50:00|7045.1|7045.1|7045.1|7045.1|7050.37|7050.37|7042.46|7042.46|0
1601366100000|2020-09-29 07:55:00|7047.74|7047.74|7060.92|7060.92|7060.92|7060.92|7047.74|7047.74|0
1601366400000|2020-09-29 08:00:00|7058.29|7058.29|7050.37|7050.37|7058.29|7058.29|7050.37|7050.37|0
1601366700000|2020-09-29 08:05:00|7045.1|7045.1|7045.1|7045.1|7050.37|7050.37|7045.1|7045.1|0
1601367000000|2020-09-29 08:10:00|7042.46|7042.46|7045.5|7045.5|7045.5|7045.5|7034.55|7034.55|0
1601367300000|2020-09-29 08:15:00|7046.31|7046.31|7035.76|7035.76|7048.94|7048.94|7035.76|7035.76|0
1601367600000|2020-09-29 08:20:00|7030.48|7030.48|7033.12|7033.12|7033.12|7033.12|7025.21|7025.21|0
1601367900000|2020-09-29 08:25:00|7035.76|7035.76|7038.4|7038.4|7038.4|7038.4|7035.76|7035.76|0
1601368200000|2020-09-29 08:30:00|7046.31|7046.31|7051.58|7051.58|7051.58|7051.58|7043.67|7043.67|0
1601368500000|2020-09-29 08:35:00|7054.22|7054.22|7054.22|7054.22|7054.22|7054.22|7051.58|7051.58|0
1601368800000|2020-09-29 08:40:00|7056.86|7056.86|7049.75|7049.75|7057.66|7057.66|7049.75|7049.75|0
1601369100000|2020-09-29 08:45:00|7044.48|7044.48|7041.84|7041.84|7044.48|7044.48|7039.2|7039.2|0
1601369400000|2020-09-29 08:50:00|7039.2|7039.2|7046.08|7046.08|7048.72|7048.72|7039.2|7039.2|0
1601369700000|2020-09-29 08:55:00|7048.72|7048.72|7048.72|7048.72|7048.72|7048.72|7048.72|7048.72|0
1601370000000|2020-09-29 09:00:00|7046.08|7046.08|7046.08|7046.08|7046.08|7046.08|7040.81|7040.81|0
1601370300000|2020-09-29 09:05:00|7043.45|7043.45|7040.81|7040.81|7046.08|7046.08|7040.81|7040.81|0
1601370900000|2020-09-29 09:15:00|7046.08|7046.08|7043.45|7043.45|7048.72|7048.72|7043.45|7043.45|0
1601371200000|2020-09-29 09:20:00|7046.08|7046.08|7048.72|7048.72|7048.72|7048.72|7043.45|7043.45|0
1601371500000|2020-09-29 09:25:00|7049.53|7049.53|7054.8|7054.8|7054.8|7054.8|7049.53|7049.53|0
1601371800000|2020-09-29 09:30:00|7049.53|7049.53|7046.08|7046.08|7049.53|7049.53|7041.03|7041.03|0
1601372100000|2020-09-29 09:35:00|7045.68|7045.68|7058.24|7058.24|7058.24|7058.24|7045.68|7045.68|0
1601372400000|2020-09-29 09:40:00|7055.61|7055.61|7055.61|7055.61|7055.61|7055.61|7050.33|7050.33|0
1601372700000|2020-09-29 09:45:00|7060.88|7060.88|7060.88|7060.88|7063.52|7063.52|7060.88|7060.88|0
1601373000000|2020-09-29 09:50:00|7063.52|7063.52|7071.43|7071.43|7071.43|7071.43|7060.88|7060.88|0
1601373300000|2020-09-29 09:55:00|7074.07|7074.07|7087.25|7087.25|7087.25|7087.25|7074.07|7074.07|0
1601373600000|2020-09-29 10:00:00|7089.89|7089.89|7095.17|7095.17|7095.17|7095.17|7089.89|7089.89|0
1601373900000|2020-09-29 10:05:00|7097.8|7097.8|7099.64|7099.64|7099.64|7099.64|7097|7097|0
1601374200000|2020-09-29 10:10:00|7102.27|7102.27|7102.27|7102.27|7104.91|7104.91|7102.27|7102.27|0
1601374500000|2020-09-29 10:15:00|7107.55|7107.55|7107.55|7107.55|7110.18|7110.18|7107.55|7107.55|0
1601374800000|2020-09-29 10:20:00|7110.18|7110.18|7107.55|7107.55|7110.18|7110.18|7099.64|7099.64|0
1601375100000|2020-09-29 10:25:00|7110.18|7110.18|7104.91|7104.91|7110.18|7110.18|7104.91|7104.91|0
1601375400000|2020-09-29 10:30:00|7107.55|7107.55|7110.18|7110.18|7110.18|7110.18|7107.55|7107.55|0
1601375700000|2020-09-29 10:35:00|7107.55|7107.55|7101.02|7101.02|7107.55|7107.55|7101.02|7101.02|0
1601376000000|2020-09-29 10:40:00|7098.38|7098.38|7093.11|7093.11|7098.38|7098.38|7093.11|7093.11|0
1601376300000|2020-09-29 10:45:00|7090.47|7090.47|7083.18|7083.18|7090.47|7090.47|7077.91|7077.91|0
1601376600000|2020-09-29 10:50:00|7085.82|7085.82|7093.73|7093.73|7093.73|7093.73|7085.82|7085.82|0
1601376900000|2020-09-29 10:55:00|7091.1|7091.1|7093.73|7093.73|7093.73|7093.73|7091.1|7091.1|0
1601377200000|2020-09-29 11:00:00|7096.37|7096.37|7096.37|7096.37|7104.28|7104.28|7093.73|7093.73|0
1601377500000|2020-09-29 11:05:00|7099.01|7099.01|7101.65|7101.65|7101.65|7101.65|7099.01|7099.01|0
1601377800000|2020-09-29 11:10:00|7096.37|7096.37|7101.65|7101.65|7106.92|7106.92|7096.37|7096.37|0
1601378100000|2020-09-29 11:15:00|7104.28|7104.28|7106.92|7106.92|7106.92|7106.92|7104.28|7104.28|0
1601378400000|2020-09-29 11:20:00|7104.28|7104.28|7106.92|7106.92|7106.92|7106.92|7104.28|7104.28|0
1601378700000|2020-09-29 11:25:00|7104.28|7104.28|7109.56|7109.56|7109.56|7109.56|7104.28|7104.28|0
1601379000000|2020-09-29 11:30:00|7106.92|7106.92|7103.07|7103.07|7107.73|7107.73|7103.07|7103.07|0
1601379300000|2020-09-29 11:35:00|7103.25|7103.25|7102.54|7102.54|7103.97|7103.97|7102.54|7102.54|0
1601379600000|2020-09-29 11:40:00|7101.65|7101.65|7106.74|7106.74|7106.74|7106.74|7101.65|7101.65|0
1601379900000|2020-09-29 11:45:00|7109.38|7109.38|7106.74|7106.74|7112.02|7112.02|7106.74|7106.74|0
1601380200000|2020-09-29 11:50:00|7112.02|7112.02|7113|7113|7115.64|7115.64|7111.39|7111.39|0
1601380500000|2020-09-29 11:55:00|7115.64|7115.64|7111.57|7111.57|7118.28|7118.28|7111.57|7111.57|0
1601380800000|2020-09-29 12:00:00|7108.94|7108.94|7106.3|7106.3|7108.94|7108.94|7106.3|7106.3|0
1601381100000|2020-09-29 12:05:00|7108.94|7108.94|7103.66|7103.66|7108.94|7108.94|7098.39|7098.39|0
1601381400000|2020-09-29 12:10:00|7101.03|7101.03|7103.66|7103.66|7103.66|7103.66|7101.03|7101.03|0
1601381700000|2020-09-29 12:15:00|7106.3|7106.3|7110.37|7110.37|7110.37|7110.37|7106.3|7106.3|0
1601382000000|2020-09-29 12:20:00|7107.73|7107.73|7104.69|7104.69|7110.37|7110.37|7104.69|7104.69|0
1601382300000|2020-09-29 12:25:00|7102.05|7102.05|7106.25|7106.25|7106.25|7106.25|7097.13|7097.13|0
1601382600000|2020-09-29 12:30:00|7108.89|7108.89|7124.72|7124.72|7124.72|7124.72|7108.89|7108.89|0
1601382900000|2020-09-29 12:35:00|7122.08|7122.08|7127.35|7127.35|7129.99|7129.99|7122.08|7122.08|0
1601383200000|2020-09-29 12:40:00|7132.63|7132.63|7129.99|7129.99|7132.63|7132.63|7129.99|7129.99|0
1601383500000|2020-09-29 12:45:00|7130.39|7130.39|7120.65|7120.65|7131.2|7131.2|7120.65|7120.65|0
1601383800000|2020-09-29 12:50:00|7119.04|7119.04|7120.25|7120.25|7123.69|7123.69|7118.64|7118.64|0
1601384100000|2020-09-29 12:55:00|7117.61|7117.61|7120.65|7120.65|7123.29|7123.29|7114.97|7114.97|0
1601384400000|2020-09-29 13:00:00|7118.01|7118.01|7122.88|7122.88|7125.92|7125.92|7118.01|7118.01|0
1601384700000|2020-09-29 13:05:00|7122.48|7122.48|7114.57|7114.57|7122.48|7122.48|7114.57|7114.57|0
1601385000000|2020-09-29 13:10:00|7111.93|7111.93|7101.38|7101.38|7111.93|7111.93|7098.75|7098.75|0
1601385300000|2020-09-29 13:15:00|7104.02|7104.02|7102.19|7102.19|7106.66|7106.66|7099.55|7099.55|0
1601385600000|2020-09-29 13:20:00|7104.83|7104.83|7094.28|7094.28|7104.83|7104.83|7091.64|7091.64|0
1601385900000|2020-09-29 13:25:00|7096.91|7096.91|7104.38|7104.38|7104.38|7104.38|7096.91|7096.91|0
1601386200000|2020-09-29 13:30:00|7107.02|7107.02|7108.27|7108.27|7108.63|7108.63|7101.16|7101.16|0
1601386500000|2020-09-29 13:35:00|7105.63|7105.63|7097.54|7097.54|7106.26|7106.26|7094.9|7094.9|0
1601386800000|2020-09-29 13:40:00|7094.9|7094.9|7102.95|7102.95|7102.95|7102.95|7091.55|7091.55|0
1601387100000|2020-09-29 13:45:00|7105.59|7105.59|7103.27|7103.27|7108.72|7108.72|7097.99|7097.99|0
1601387400000|2020-09-29 13:50:00|7103.44|7103.44|7097.27|7097.27|7104.16|7104.16|7095.04|7095.04|0
1601387700000|2020-09-29 13:55:00|7097.68|7097.68|7095.44|7095.44|7097.68|7097.68|7091.19|7091.19|0
1601388000000|2020-09-29 14:00:00|7098.08|7098.08|7104.78|7104.78|7107.42|7107.42|7095.44|7095.44|0
1601388300000|2020-09-29 14:05:00|7107.42|7107.42|7088.96|7088.96|7107.42|7107.42|7088.96|7088.96|0
1601388600000|2020-09-29 14:10:00|7094.23|7094.23|7110.55|7110.55|7110.55|7110.55|7094.23|7094.23|0
1601388900000|2020-09-29 14:15:00|7113.19|7113.19|7102.64|7102.64|7115.83|7115.83|7102.64|7102.64|0
1601389200000|2020-09-29 14:20:00|7100|7100|7110.55|7110.55|7110.55|7110.55|7100|7100|0
1601389500000|2020-09-29 14:25:00|7110.95|7110.95|7110.55|7110.55|7119.27|7119.27|7108.32|7108.32|0
1601389800000|2020-09-29 14:30:00|7110.15|7110.15|7092.35|7092.35|7110.15|7110.15|7089.72|7089.72|0
1601390100000|2020-09-29 14:35:00|7089.72|7089.72|7096.47|7096.47|7096.47|7096.47|7083.46|7083.46|0
1601390400000|2020-09-29 14:40:00|7099.11|7099.11|7101.34|7101.34|7102.15|7102.15|7093.83|7093.83|0
1601390700000|2020-09-29 14:45:00|7103.98|7103.98|7106.61|7106.61|7109.25|7109.25|7098.7|7098.7|0
1601391000000|2020-09-29 14:50:00|7109.25|7109.25|7102.86|7102.86|7109.65|7109.65|7100.22|7100.22|0
1601391300000|2020-09-29 14:55:00|7103.67|7103.67|7103.04|7103.04|7106.3|7106.3|7100.4|7100.4|0
1601391600000|2020-09-29 15:00:00|7100.4|7100.4|7100.58|7100.58|7103.22|7103.22|7100.4|7100.4|0
1601391900000|2020-09-29 15:05:00|7099.77|7099.77|7096.73|7096.73|7099.77|7099.77|7096.73|7096.73|0
1601392200000|2020-09-29 15:10:00|7094.1|7094.1|7096.73|7096.73|7096.73|7096.73|7091.46|7091.46|0
1601392500000|2020-09-29 15:15:00|7094.1|7094.1|7091.28|7091.28|7094.1|7094.1|7091.28|7091.28|0
1601392800000|2020-09-29 15:20:00|7088.64|7088.64|7100.4|7100.4|7100.4|7100.4|7086.81|7086.81|0
1601393100000|2020-09-29 15:25:00|7103.04|7103.04|7096.6|7096.6|7103.04|7103.04|7090.97|7090.97|0
1601450100000|2020-09-30 07:15:00|7097.27|7097.27|7101.34|7101.34|7106.61|7106.61|7085.11|7085.11|0
1601450400000|2020-09-30 07:20:00|7103.98|7103.98|7102.63|7102.63|7110.54|7110.54|7101.34|7101.34|0
1601450700000|2020-09-30 07:25:00|7100|7100|7121.24|7121.24|7121.64|7121.64|7097.36|7097.36|0
1601451000000|2020-09-30 07:30:00|7123.87|7123.87|7120.16|7120.16|7131.79|7131.79|7108.54|7108.54|0
1601451300000|2020-09-30 07:35:00|7117.53|7117.53|7121.95|7121.95|7129.15|7129.15|7115.96|7115.96|0
1601451600000|2020-09-30 07:40:00|7119.31|7119.31|7099.42|7099.42|7119.31|7119.31|7099.42|7099.42|0
1601451900000|2020-09-30 07:45:00|7096.2|7096.2|7104.11|7104.11|7106.75|7106.75|7096.2|7096.2|0
1601452200000|2020-09-30 07:50:00|7104.51|7104.51|7112.43|7112.43|7117.7|7117.7|7104.51|7104.51|0
1601452500000|2020-09-30 07:55:00|7115.06|7115.06|7118.51|7118.51|7121.14|7121.14|7113.23|7113.23|0
1601452800000|2020-09-30 08:00:00|7126.42|7126.42|7132.09|7132.09|7132.09|7132.09|7121.14|7121.14|0
1601453100000|2020-09-30 08:05:00|7134.73|7134.73|7118.91|7118.91|7134.73|7134.73|7118.91|7118.91|0
1601453400000|2020-09-30 08:10:00|7118.51|7118.51|7121.14|7121.14|7121.14|7121.14|7113.23|7113.23|0
1601453700000|2020-09-30 08:15:00|7126.42|7126.42|7139.34|7139.34|7139.34|7139.34|7126.42|7126.42|0
1601454000000|2020-09-30 08:20:00|7136.7|7136.7|7130.48|7130.48|7136.7|7136.7|7130.48|7130.48|0
1601454300000|2020-09-30 08:25:00|7133.12|7133.12|7131.11|7131.11|7137.37|7137.37|7128.47|7128.47|0
1601454600000|2020-09-30 08:30:00|7128.47|7128.47|7131.11|7131.11|7139.02|7139.02|7128.47|7128.47|0
1601454900000|2020-09-30 08:35:00|7136.38|7136.38|7173.08|7173.08|7173.08|7173.08|7136.38|7136.38|0
1601455200000|2020-09-30 08:40:00|7178.36|7178.36|7173.08|7173.08|7178.36|7178.36|7167.81|7167.81|0
1601455500000|2020-09-30 08:45:00|7173.44|7173.44|7164.95|7164.95|7175.5|7175.5|7164.95|7164.95|0
1601455800000|2020-09-30 08:50:00|7162.31|7162.31|7164.46|7164.46|7167.59|7167.59|7161.82|7161.82|0
1601456100000|2020-09-30 08:55:00|7161.82|7161.82|7164.46|7164.46|7164.46|7164.46|7159.18|7159.18|0
1601456400000|2020-09-30 09:00:00|7161.82|7161.82|7164.46|7164.46|7164.46|7164.46|7161.82|7161.82|0
1601456700000|2020-09-30 09:05:00|7161.82|7161.82|7161.82|7161.82|7161.82|7161.82|7156.54|7156.54|0
1601457000000|2020-09-30 09:10:00|7156.54|7156.54|7145.19|7145.19|7156.54|7156.54|7145.19|7145.19|0
1601457300000|2020-09-30 09:15:00|7142.55|7142.55|7138.49|7138.49|7145.19|7145.19|7132|7132|0
1601457600000|2020-09-30 09:20:00|7135.85|7135.85|7134.42|7134.42|7135.85|7135.85|7127.94|7127.94|0
1601457900000|2020-09-30 09:25:00|7126.51|7126.51|7111.71|7111.71|7126.51|7126.51|7111.71|7111.71|0
1601458200000|2020-09-30 09:30:00|7114.35|7114.35|7119.62|7119.62|7119.62|7119.62|7114.35|7114.35|0
1601458500000|2020-09-30 09:35:00|7116.99|7116.99|7119.62|7119.62|7119.62|7119.62|7114.35|7114.35|0
1601458800000|2020-09-30 09:40:00|7114.35|7114.35|7106.44|7106.44|7114.35|7114.35|7106.44|7106.44|0
1601459100000|2020-09-30 09:45:00|7103.8|7103.8|7101.16|7101.16|7103.8|7103.8|7101.16|7101.16|0
1601459400000|2020-09-30 09:50:00|7103.8|7103.8|7102.05|7102.05|7107.33|7107.33|7102.05|7102.05|0
1601459700000|2020-09-30 09:55:00|7104.69|7104.69|7109.97|7109.97|7109.97|7109.97|7104.69|7104.69|0
1601460000000|2020-09-30 10:00:00|7104.69|7104.69|7094.77|7094.77|7104.69|7104.69|7094.77|7094.77|0
1601460300000|2020-09-30 10:05:00|7095.17|7095.17|7094.55|7094.55|7098.61|7098.61|7088.06|7088.06|0
1601460600000|2020-09-30 10:10:00|7094.14|7094.14|7091.51|7091.51|7094.14|7094.14|7091.51|7091.51|0
1601461200000|2020-09-30 10:20:00|7083.59|7083.59|7080.15|7080.15|7083.59|7083.59|7080.15|7080.15|0
1601461500000|2020-09-30 10:25:00|7074.88|7074.88|7080.15|7080.15|7080.15|7080.15|7072.24|7072.24|0
1601461800000|2020-09-30 10:30:00|7077.51|7077.51|7080.15|7080.15|7080.15|7080.15|7077.51|7077.51|0
1601462100000|2020-09-30 10:35:00|7082.79|7082.79|7082.79|7082.79|7085.43|7085.43|7082.79|7082.79|0
1601462400000|2020-09-30 10:40:00|7080.15|7080.15|7080.15|7080.15|7080.15|7080.15|7080.15|7080.15|0
1601462700000|2020-09-30 10:45:00|7077.51|7077.51|7088.06|7088.06|7088.06|7088.06|7077.51|7077.51|0
1601463000000|2020-09-30 10:50:00|7085.43|7085.43|7085.43|7085.43|7085.43|7085.43|7085.43|7085.43|0
1601463300000|2020-09-30 10:55:00|7088.06|7088.06|7082.79|7082.79|7093.34|7093.34|7082.79|7082.79|0
1601463600000|2020-09-30 11:00:00|7080.15|7080.15|7099.42|7099.42|7099.42|7099.42|7080.15|7080.15|0
1601463900000|2020-09-30 11:05:00|7102.05|7102.05|7091.51|7091.51|7102.05|7102.05|7088.87|7088.87|0
1601464200000|2020-09-30 11:10:00|7088.87|7088.87|7086.63|7086.63|7089.27|7089.27|7086.63|7086.63|0
1601464500000|2020-09-30 11:15:00|7084|7084|7081.36|7081.36|7086.63|7086.63|7081.36|7081.36|0
1601464800000|2020-09-30 11:20:00|7084|7084|7081.36|7081.36|7084|7084|7078.72|7078.72|0
1601465100000|2020-09-30 11:25:00|7084|7084|7084|7084|7084|7084|7078.72|7078.72|0
1601465400000|2020-09-30 11:30:00|7081.36|7081.36|7081.36|7081.36|7081.36|7081.36|7081.36|7081.36|0
1601466000000|2020-09-30 11:40:00|7078.72|7078.72|7081.36|7081.36|7081.36|7081.36|7078.72|7078.72|0
1601466300000|2020-09-30 11:45:00|7079.35|7079.35|7079.35|7079.35|7079.35|7079.35|7079.35|7079.35|0
1601466600000|2020-09-30 11:50:00|7081.98|7081.98|7081.98|7081.98|7087.26|7087.26|7081.98|7081.98|0
1601466900000|2020-09-30 11:55:00|7084.62|7084.62|7087.26|7087.26|7087.26|7087.26|7084.62|7084.62|0
1601467200000|2020-09-30 12:00:00|7084.62|7084.62|7084.62|7084.62|7084.62|7084.62|7079.35|7079.35|0
1601467500000|2020-09-30 12:05:00|7081.98|7081.98|7082.39|7082.39|7082.39|7082.39|7081.98|7081.98|0
1601467800000|2020-09-30 12:10:00|7085.83|7085.83|7093.74|7093.74|7093.74|7093.74|7085.83|7085.83|0
1601468100000|2020-09-30 12:15:00|7096.38|7096.38|7097.05|7097.05|7097.59|7097.59|7094.41|7094.41|0
1601468400000|2020-09-30 12:20:00|7091.78|7091.78|7093.2|7093.2|7097.05|7097.05|7091.78|7091.78|0
1601468700000|2020-09-30 12:25:00|7098.88|7098.88|7099.69|7099.69|7102.32|7102.32|7098.88|7098.88|0
1601469000000|2020-09-30 12:30:00|7098.97|7098.97|7104.69|7104.69|7104.69|7104.69|7098.97|7098.97|0
1601469300000|2020-09-30 12:35:00|7109.97|7109.97|7104.69|7104.69|7109.97|7109.97|7104.69|7104.69|0
1601469600000|2020-09-30 12:40:00|7107.33|7107.33|7107.33|7107.33|7109.97|7109.97|7104.69|7104.69|0
1601469900000|2020-09-30 12:45:00|7104.69|7104.69|7100.22|7100.22|7105.5|7105.5|7100.22|7100.22|0
1601470200000|2020-09-30 12:50:00|7102.86|7102.86|7103.67|7103.67|7106.3|7106.3|7102.86|7102.86|0
1601470500000|2020-09-30 12:55:00|7102.06|7102.06|7102.37|7102.37|7102.37|7102.37|7097.1|7097.1|0
1601470800000|2020-09-30 13:00:00|7105.01|7105.01|7102.37|7102.37|7105.01|7105.01|7102.37|7102.37|0
1601471100000|2020-09-30 13:05:00|7099.74|7099.74|7105.01|7105.01|7105.01|7105.01|7097.1|7097.1|0
1601471400000|2020-09-30 13:10:00|7107.65|7107.65|7108.86|7108.86|7108.86|7108.86|7107.65|7107.65|0
1601471700000|2020-09-30 13:15:00|7111.49|7111.49|7109.43|7109.43|7111.49|7111.49|7104.16|7104.16|0
1601472000000|2020-09-30 13:20:00|7112.07|7112.07|7120.52|7120.52|7120.52|7120.52|7112.07|7112.07|0
1601472300000|2020-09-30 13:25:00|7117.88|7117.88|7124.36|7124.36|7124.36|7124.36|7117.88|7117.88|0
1601472600000|2020-09-30 13:30:00|7127|7127|7142.83|7142.83|7142.83|7142.83|7127|7127|0
1601472900000|2020-09-30 13:35:00|7134.91|7134.91|7124.95|7124.95|7134.91|7134.91|7124.14|7124.14|0
1601473200000|2020-09-30 13:40:00|7127.59|7127.59|7136.39|7136.39|7139.03|7139.03|7127.59|7127.59|0
1601473500000|2020-09-30 13:45:00|7139.03|7139.03|7137.2|7137.2|7142.47|7142.47|7133.98|7133.98|0
1601473800000|2020-09-30 13:50:00|7136.84|7136.84|7129.78|7129.78|7136.84|7136.84|7124.5|7124.5|0
1601474100000|2020-09-30 13:55:00|7132.41|7132.41|7140.32|7140.32|7143.14|7143.14|7132.41|7132.41|0
1601474400000|2020-09-30 14:00:00|7142.96|7142.96|7139.3|7139.3|7144.57|7144.57|7139.3|7139.3|0
1601474700000|2020-09-30 14:05:00|7136.66|7136.66|7131.03|7131.03|7139.3|7139.3|7128.39|7128.39|0
1601475000000|2020-09-30 14:10:00|7133.67|7133.67|7129.02|7129.02|7136.3|7136.3|7129.02|7129.02|0
1601475300000|2020-09-30 14:15:00|7131.65|7131.65|7126.87|7126.87|7137.82|7137.82|7126.87|7126.87|0
1601475600000|2020-09-30 14:20:00|7129.51|7129.51|7131.12|7131.12|7133.76|7133.76|7129.51|7129.51|0
1601475900000|2020-09-30 14:25:00|7129.91|7129.91|7127.68|7127.68|7130.31|7130.31|7127.27|7127.27|0
1601476200000|2020-09-30 14:30:00|7130.31|7130.31|7126.47|7126.47|7130.31|7130.31|7126.47|7126.47|0
1601476500000|2020-09-30 14:35:00|7129.11|7129.11|7127.45|7127.45|7129.91|7129.91|7124.46|7124.46|0
1601476800000|2020-09-30 14:40:00|7130.09|7130.09|7120.03|7120.03|7130.49|7130.49|7119.14|7119.14|0
1601477100000|2020-09-30 14:45:00|7125.31|7125.31|7127.54|7127.54|7135.86|7135.86|7125.31|7125.31|0
1601477400000|2020-09-30 14:50:00|7124.9|7124.9|7116.59|7116.59|7128.35|7128.35|7116.59|7116.59|0
1601477700000|2020-09-30 14:55:00|7113.95|7113.95|7115.56|7115.56|7120.83|7120.83|7113.95|7113.95|0
1601478000000|2020-09-30 15:00:00|7112.92|7112.92|7115.56|7115.56|7115.56|7115.56|7110.28|7110.28|0
1601478300000|2020-09-30 15:05:00|7118.2|7118.2|7108.9|7108.9|7118.2|7118.2|7106.58|7106.58|0
1601478600000|2020-09-30 15:10:00|7106.94|7106.94|7113.82|7113.82|7120.97|7120.97|7106.94|7106.94|0
1601478900000|2020-09-30 15:15:00|7113.02|7113.02|7110.38|7110.38|7116.46|7116.46|7110.38|7110.38|0
1601479200000|2020-09-30 15:20:00|7111.18|7111.18|7103.58|7103.58|7111.18|7111.18|7099.43|7099.43|0
1601479500000|2020-09-30 15:25:00|7106.22|7106.22|7078.41|7078.41|7106.22|7106.22|7078.41|7078.41|0
1601536500000|2020-10-01 07:15:00|7174.21|7174.21|7173.18|7173.18|7186.99|7186.99|7173.18|7173.18|0
1601536800000|2020-10-01 07:20:00|7170.54|7170.54|7186.37|7186.37|7186.37|7186.37|7170.54|7170.54|0
1601537100000|2020-10-01 07:25:00|7181.09|7181.09|7186.37|7186.37|7194.28|7194.28|7178.46|7178.46|0
1601537400000|2020-10-01 07:30:00|7185.96|7185.96|7179.88|7179.88|7186.37|7186.37|7170.54|7170.54|0
1601537700000|2020-10-01 07:35:00|7177.25|7177.25|7179.88|7179.88|7185.16|7185.16|7177.25|7177.25|0
1601538000000|2020-10-01 07:40:00|7177.87|7177.87|7173.8|7173.8|7177.87|7177.87|7161.64|7161.64|0
1601538300000|2020-10-01 07:45:00|7176.44|7176.44|7170.41|7170.41|7179.08|7179.08|7168.62|7168.62|0
1601538600000|2020-10-01 07:50:00|7173.04|7173.04|7180.96|7180.96|7183.59|7183.59|7173.04|7173.04|0
1601538900000|2020-10-01 07:55:00|7182.16|7182.16|7184.8|7184.8|7187.44|7187.44|7176.89|7176.89|0
1601539200000|2020-10-01 08:00:00|7182.16|7182.16|7185.61|7185.61|7188.24|7188.24|7182.16|7182.16|0
1601539500000|2020-10-01 08:05:00|7184.54|7184.54|7185.16|7185.16|7189.81|7189.81|7182.52|7182.52|0
1601539800000|2020-10-01 08:10:00|7182.52|7182.52|7173.49|7173.49|7182.52|7182.52|7168.22|7168.22|0
1601540100000|2020-10-01 08:15:00|7168.22|7168.22|7178.59|7178.59|7187.04|7187.04|7168.22|7168.22|0
1601540400000|2020-10-01 08:20:00|7181.23|7181.23|7183.86|7183.86|7186.5|7186.5|7181.23|7181.23|0
1601540700000|2020-10-01 08:25:00|7181.23|7181.23|7177.2|7177.2|7181.23|7181.23|7177.2|7177.2|0
1601541000000|2020-10-01 08:30:00|7174.56|7174.56|7165.26|7165.26|7177.42|7177.42|7162.63|7162.63|0
1601541300000|2020-10-01 08:35:00|7167.9|7167.9|7175.81|7175.81|7175.81|7175.81|7162.63|7162.63|0
1601541600000|2020-10-01 08:40:00|7173.17|7173.17|7157.35|7157.35|7173.17|7173.17|7149.44|7149.44|0
1601541900000|2020-10-01 08:45:00|7159.99|7159.99|7169.29|7169.29|7169.29|7169.29|7159.99|7159.99|0
1601542200000|2020-10-01 08:50:00|7166.65|7166.65|7166.65|7166.65|7166.65|7166.65|7164.02|7164.02|0
1601542500000|2020-10-01 08:55:00|7169.29|7169.29|7169.29|7169.29|7169.29|7169.29|7169.29|7169.29|0
1601542800000|2020-10-01 09:00:00|7169.69|7169.69|7179.44|7179.44|7179.44|7179.44|7168.89|7168.89|0
1601543100000|2020-10-01 09:05:00|7181.45|7181.45|7183.5|7183.5|7183.5|7183.5|7175.59|7175.59|0
1601543700000|2020-10-01 09:15:00|7185.52|7185.52|7180.64|7180.64|7185.92|7185.92|7180.64|7180.64|0
1601544000000|2020-10-01 09:20:00|7183.28|7183.28|7183.28|7183.28|7185.92|7185.92|7183.28|7183.28|0
1601544300000|2020-10-01 09:25:00|7180.64|7180.64|7191.91|7191.91|7191.91|7191.91|7180.64|7180.64|0
1601544600000|2020-10-01 09:30:00|7186.63|7186.63|7182.83|7182.83|7189.27|7189.27|7182.83|7182.83|0
1601544900000|2020-10-01 09:35:00|7180.2|7180.2|7185.87|7185.87|7185.87|7185.87|7178.59|7178.59|0
1601545200000|2020-10-01 09:40:00|7188.51|7188.51|7188.51|7188.51|7188.51|7188.51|7188.51|7188.51|0
1601545500000|2020-10-01 09:45:00|7191.15|7191.15|7191.15|7191.15|7191.15|7191.15|7191.15|7191.15|0
1601545800000|2020-10-01 09:50:00|7188.51|7188.51|7192.44|7192.44|7192.44|7192.44|7186.28|7186.28|0
1601546100000|2020-10-01 09:55:00|7195.08|7195.08|7211.26|7211.26|7213.9|7213.9|7195.08|7195.08|0
1601546400000|2020-10-01 10:00:00|7213.9|7213.9|7216.98|7216.98|7219|7219|7213.72|7213.72|0
1601546700000|2020-10-01 10:05:00|7211.71|7211.71|7207.33|7207.33|7215.24|7215.24|7207.33|7207.33|0
1601547000000|2020-10-01 10:10:00|7209.97|7209.97|7217.88|7217.88|7220.52|7220.52|7209.97|7209.97|0
1601547300000|2020-10-01 10:15:00|7223.15|7223.15|7227.4|7227.4|7227.4|7227.4|7220.52|7220.52|0
1601547600000|2020-10-01 10:20:00|7224.76|7224.76|7226.19|7226.19|7226.19|7226.19|7220.92|7220.92|0
1601547900000|2020-10-01 10:25:00|7231.47|7231.47|7247.07|7247.07|7260.26|7260.26|7231.47|7231.47|0
1601548200000|2020-10-01 10:30:00|7249.71|7249.71|7257.62|7257.62|7257.62|7257.62|7247.07|7247.07|0
1601548500000|2020-10-01 10:35:00|7260.26|7260.26|7268.17|7268.17|7268.17|7268.17|7260.26|7260.26|0
1601548800000|2020-10-01 10:40:00|7273.44|7273.44|7274.65|7274.65|7276.48|7276.48|7271.21|7271.21|0
1601549100000|2020-10-01 10:45:00|7269.38|7269.38|7279.93|7279.93|7279.93|7279.93|7266.74|7266.74|0
1601549400000|2020-10-01 10:50:00|7277.29|7277.29|7268.17|7268.17|7277.29|7277.29|7265.13|7265.13|0
1601549700000|2020-10-01 10:55:00|7270.81|7270.81|7271.39|7271.39|7275.86|7275.86|7268.17|7268.17|0
1601550000000|2020-10-01 11:00:00|7276.67|7276.67|7287.21|7287.21|7289.85|7289.85|7276.67|7276.67|0
1601550300000|2020-10-01 11:05:00|7289.85|7289.85|7284.58|7284.58|7292.49|7292.49|7284.58|7284.58|0
1601550600000|2020-10-01 11:10:00|7287.21|7287.21|7292.49|7292.49|7292.49|7292.49|7281.94|7281.94|0
1601550900000|2020-10-01 11:15:00|7289.85|7289.85|7284.58|7284.58|7289.85|7289.85|7281.94|7281.94|0
1601551200000|2020-10-01 11:20:00|7281.94|7281.94|7271.21|7271.21|7281.94|7281.94|7271.21|7271.21|0
1601551500000|2020-10-01 11:25:00|7273.85|7273.85|7290.25|7290.25|7290.25|7290.25|7273.85|7273.85|0
1601551800000|2020-10-01 11:30:00|7291.05|7291.05|7288.42|7288.42|7291.05|7291.05|7288.42|7288.42|0
1601552100000|2020-10-01 11:35:00|7288.82|7288.82|7290.43|7290.43|7290.43|7290.43|7278.27|7278.27|0
1601552400000|2020-10-01 11:40:00|7293.07|7293.07|7290.65|7290.65|7298.34|7298.34|7290.65|7290.65|0
1601552700000|2020-10-01 11:45:00|7288.01|7288.01|7276.35|7276.35|7288.01|7288.01|7276.35|7276.35|0
1601553000000|2020-10-01 11:50:00|7271.08|7271.08|7276.13|7276.13|7276.13|7276.13|7271.08|7271.08|0
1601553300000|2020-10-01 11:55:00|7281.4|7281.4|7287.89|7287.89|7293.16|7293.16|7281.4|7281.4|0
1601553600000|2020-10-01 12:00:00|7290.52|7290.52|7290.52|7290.52|7295.8|7295.8|7290.52|7290.52|0
1601553900000|2020-10-01 12:05:00|7293.16|7293.16|7284.85|7284.85|7295.8|7295.8|7284.85|7284.85|0
1601554200000|2020-10-01 12:10:00|7282.21|7282.21|7290.66|7290.66|7290.66|7290.66|7282.21|7282.21|0
1601554500000|2020-10-01 12:15:00|7293.29|7293.29|7277.47|7277.47|7293.29|7293.29|7277.47|7277.47|0
1601554800000|2020-10-01 12:20:00|7277.07|7277.07|7275.68|7275.68|7277.07|7277.07|7267.95|7267.95|0
1601555100000|2020-10-01 12:25:00|7278.32|7278.32|7288.87|7288.87|7288.87|7288.87|7278.32|7278.32|0
1601555400000|2020-10-01 12:30:00|7291.51|7291.51|7295.35|7295.35|7297.99|7297.99|7291.51|7291.51|0
1601555700000|2020-10-01 12:35:00|7292.71|7292.71|7297.99|7297.99|7300.63|7300.63|7290.08|7290.08|0
1601556000000|2020-10-01 12:40:00|7295.35|7295.35|7297.59|7297.59|7297.59|7297.59|7294.55|7294.55|0
1601556300000|2020-10-01 12:45:00|7289.67|7289.67|7292.31|7292.31|7294.95|7294.95|7289.67|7289.67|0
1601556600000|2020-10-01 12:50:00|7294.95|7294.95|7292.31|7292.31|7294.95|7294.95|7287.04|7287.04|0
1601556900000|2020-10-01 12:55:00|7293.12|7293.12|7293.7|7293.7|7301.43|7301.43|7291.06|7291.06|0
1601557200000|2020-10-01 13:00:00|7296.33|7296.33|7296.33|7296.33|7298.97|7298.97|7296.33|7296.33|0
1601557500000|2020-10-01 13:05:00|7293.7|7293.7|7278.32|7278.32|7293.7|7293.7|7277.2|7277.2|0
1601557800000|2020-10-01 13:10:00|7280.96|7280.96|7279.35|7279.35|7280.96|7280.96|7273.04|7273.04|0
1601558100000|2020-10-01 13:15:00|7281.98|7281.98|7283.19|7283.19|7288.87|7288.87|7281.98|7281.98|0
1601558400000|2020-10-01 13:20:00|7280.55|7280.55|7280.55|7280.55|7280.55|7280.55|7280.55|7280.55|0
1601558700000|2020-10-01 13:25:00|7285.83|7285.83|7293.74|7293.74|7293.74|7293.74|7283.19|7283.19|0
1601559000000|2020-10-01 13:30:00|7291.1|7291.1|7287.26|7287.26|7304.29|7304.29|7284.62|7284.62|0
1601559300000|2020-10-01 13:35:00|7292.53|7292.53|7285.43|7285.43|7292.53|7292.53|7281.98|7281.98|0
1601559600000|2020-10-01 13:40:00|7285.83|7285.83|7285.43|7285.43|7293.74|7293.74|7282.79|7282.79|0
1601559900000|2020-10-01 13:45:00|7288.06|7288.06|7291.51|7291.51|7291.51|7291.51|7288.06|7288.06|0
1601560200000|2020-10-01 13:50:00|7296.78|7296.78|7293.34|7293.34|7299.42|7299.42|7290.7|7290.7|0
1601560500000|2020-10-01 13:55:00|7295.97|7295.97|7294.81|7294.81|7298.61|7298.61|7290.7|7290.7|0
1601560800000|2020-10-01 14:00:00|7292.17|7292.17|7296.64|7296.64|7308|7308|7292.17|7292.17|0
1601561100000|2020-10-01 14:05:00|7295.84|7295.84|7289.36|7289.36|7295.84|7295.84|7289.36|7289.36|0
1601561400000|2020-10-01 14:10:00|7291.99|7291.99|7311.26|7311.26|7311.26|7311.26|7291.99|7291.99|0
1601561700000|2020-10-01 14:15:00|7312.06|7312.06|7313.81|7313.81|7316.45|7316.45|7301.52|7301.52|0
1601562000000|2020-10-01 14:20:00|7311.17|7311.17|7317.25|7317.25|7322.53|7322.53|7311.17|7311.17|0
1601562300000|2020-10-01 14:25:00|7311.98|7311.98|7306.7|7306.7|7311.98|7311.98|7304.07|7304.07|0
1601562600000|2020-10-01 14:30:00|7309.34|7309.34|7311.48|7311.48|7314.61|7314.61|7305.14|7305.14|0
1601562900000|2020-10-01 14:35:00|7311.89|7311.89|7313.63|7313.63|7316.27|7316.27|7310.99|7310.99|0
1601563200000|2020-10-01 14:40:00|7316.27|7316.27|7313.63|7313.63|7316.27|7316.27|7313.63|7313.63|0
1601563500000|2020-10-01 14:45:00|7316.27|7316.27|7318.9|7318.9|7318.9|7318.9|7315.86|7315.86|0
1601563800000|2020-10-01 14:50:00|7316.27|7316.27|7321.9|7321.9|7322.3|7322.3|7313.63|7313.63|0
1601564100000|2020-10-01 14:55:00|7324.54|7324.54|7318.46|7318.46|7327.17|7327.17|7310.54|7310.54|0
1601564400000|2020-10-01 15:00:00|7315.82|7315.82|7326.77|7326.77|7326.77|7326.77|7310.54|7310.54|0
1601564700000|2020-10-01 15:05:00|7326.95|7326.95|7320.11|7320.11|7329.23|7329.23|7320.11|7320.11|0
1601565000000|2020-10-01 15:10:00|7317.47|7317.47|7322.75|7322.75|7322.75|7322.75|7317.47|7317.47|0
1601565300000|2020-10-01 15:15:00|7325.38|7325.38|7323.15|7323.15|7325.38|7325.38|7320.11|7320.11|0
1601565600000|2020-10-01 15:20:00|7325.79|7325.79|7323.15|7323.15|7328.83|7328.83|7318.28|7318.28|0
1601565900000|2020-10-01 15:25:00|7320.51|7320.51|7326.1|7326.1|7328.02|7328.02|7319.13|7319.13|0
1601536500000|2020-10-01 07:15:00|7174.21|7174.21|7173.18|7173.18|7186.99|7186.99|7173.18|7173.18|0
1601536800000|2020-10-01 07:20:00|7170.54|7170.54|7186.37|7186.37|7186.37|7186.37|7170.54|7170.54|0
1601537100000|2020-10-01 07:25:00|7181.09|7181.09|7186.37|7186.37|7194.28|7194.28|7178.46|7178.46|0
1601537400000|2020-10-01 07:30:00|7185.96|7185.96|7179.88|7179.88|7186.37|7186.37|7170.54|7170.54|0
1601537700000|2020-10-01 07:35:00|7177.25|7177.25|7179.88|7179.88|7185.16|7185.16|7177.25|7177.25|0
1601538000000|2020-10-01 07:40:00|7177.87|7177.87|7173.8|7173.8|7177.87|7177.87|7161.64|7161.64|0
1601538300000|2020-10-01 07:45:00|7176.44|7176.44|7170.41|7170.41|7179.08|7179.08|7168.62|7168.62|0
1601538600000|2020-10-01 07:50:00|7173.04|7173.04|7180.96|7180.96|7183.59|7183.59|7173.04|7173.04|0
1601538900000|2020-10-01 07:55:00|7182.16|7182.16|7184.8|7184.8|7187.44|7187.44|7176.89|7176.89|0
1601539200000|2020-10-01 08:00:00|7182.16|7182.16|7185.61|7185.61|7188.24|7188.24|7182.16|7182.16|0
1601539500000|2020-10-01 08:05:00|7184.54|7184.54|7185.16|7185.16|7189.81|7189.81|7182.52|7182.52|0
1601539800000|2020-10-01 08:10:00|7182.52|7182.52|7173.49|7173.49|7182.52|7182.52|7168.22|7168.22|0
1601540100000|2020-10-01 08:15:00|7168.22|7168.22|7178.59|7178.59|7187.04|7187.04|7168.22|7168.22|0
1601540400000|2020-10-01 08:20:00|7181.23|7181.23|7183.86|7183.86|7186.5|7186.5|7181.23|7181.23|0
1601540700000|2020-10-01 08:25:00|7181.23|7181.23|7177.2|7177.2|7181.23|7181.23|7177.2|7177.2|0
1601541000000|2020-10-01 08:30:00|7174.56|7174.56|7165.26|7165.26|7177.42|7177.42|7162.63|7162.63|0
1601541300000|2020-10-01 08:35:00|7167.9|7167.9|7175.81|7175.81|7175.81|7175.81|7162.63|7162.63|0
1601541600000|2020-10-01 08:40:00|7173.17|7173.17|7157.35|7157.35|7173.17|7173.17|7149.44|7149.44|0
1601541900000|2020-10-01 08:45:00|7159.99|7159.99|7169.29|7169.29|7169.29|7169.29|7159.99|7159.99|0
1601542200000|2020-10-01 08:50:00|7166.65|7166.65|7166.65|7166.65|7166.65|7166.65|7164.02|7164.02|0
1601542500000|2020-10-01 08:55:00|7169.29|7169.29|7169.29|7169.29|7169.29|7169.29|7169.29|7169.29|0
1601542800000|2020-10-01 09:00:00|7169.69|7169.69|7179.44|7179.44|7179.44|7179.44|7168.89|7168.89|0
1601543100000|2020-10-01 09:05:00|7181.45|7181.45|7183.5|7183.5|7183.5|7183.5|7175.59|7175.59|0
1601543700000|2020-10-01 09:15:00|7185.52|7185.52|7180.64|7180.64|7185.92|7185.92|7180.64|7180.64|0
1601544000000|2020-10-01 09:20:00|7183.28|7183.28|7183.28|7183.28|7185.92|7185.92|7183.28|7183.28|0
1601544300000|2020-10-01 09:25:00|7180.64|7180.64|7191.91|7191.91|7191.91|7191.91|7180.64|7180.64|0
1601544600000|2020-10-01 09:30:00|7186.63|7186.63|7182.83|7182.83|7189.27|7189.27|7182.83|7182.83|0
1601544900000|2020-10-01 09:35:00|7180.2|7180.2|7185.87|7185.87|7185.87|7185.87|7178.59|7178.59|0
1601545200000|2020-10-01 09:40:00|7188.51|7188.51|7188.51|7188.51|7188.51|7188.51|7188.51|7188.51|0
1601545500000|2020-10-01 09:45:00|7191.15|7191.15|7191.15|7191.15|7191.15|7191.15|7191.15|7191.15|0
1601545800000|2020-10-01 09:50:00|7188.51|7188.51|7192.44|7192.44|7192.44|7192.44|7186.28|7186.28|0
1601546100000|2020-10-01 09:55:00|7195.08|7195.08|7211.26|7211.26|7213.9|7213.9|7195.08|7195.08|0
1601546400000|2020-10-01 10:00:00|7213.9|7213.9|7216.98|7216.98|7219|7219|7213.72|7213.72|0
1601546700000|2020-10-01 10:05:00|7211.71|7211.71|7207.33|7207.33|7215.24|7215.24|7207.33|7207.33|0
1601547000000|2020-10-01 10:10:00|7209.97|7209.97|7217.88|7217.88|7220.52|7220.52|7209.97|7209.97|0
1601547300000|2020-10-01 10:15:00|7223.15|7223.15|7227.4|7227.4|7227.4|7227.4|7220.52|7220.52|0
1601547600000|2020-10-01 10:20:00|7224.76|7224.76|7226.19|7226.19|7226.19|7226.19|7220.92|7220.92|0
1601547900000|2020-10-01 10:25:00|7231.47|7231.47|7247.07|7247.07|7260.26|7260.26|7231.47|7231.47|0
1601548200000|2020-10-01 10:30:00|7249.71|7249.71|7257.62|7257.62|7257.62|7257.62|7247.07|7247.07|0
1601548500000|2020-10-01 10:35:00|7260.26|7260.26|7268.17|7268.17|7268.17|7268.17|7260.26|7260.26|0
1601548800000|2020-10-01 10:40:00|7273.44|7273.44|7274.65|7274.65|7276.48|7276.48|7271.21|7271.21|0
1601549100000|2020-10-01 10:45:00|7269.38|7269.38|7279.93|7279.93|7279.93|7279.93|7266.74|7266.74|0
1601549400000|2020-10-01 10:50:00|7277.29|7277.29|7268.17|7268.17|7277.29|7277.29|7265.13|7265.13|0
1601549700000|2020-10-01 10:55:00|7270.81|7270.81|7271.39|7271.39|7275.86|7275.86|7268.17|7268.17|0
1601550000000|2020-10-01 11:00:00|7276.67|7276.67|7287.21|7287.21|7289.85|7289.85|7276.67|7276.67|0
1601550300000|2020-10-01 11:05:00|7289.85|7289.85|7284.58|7284.58|7292.49|7292.49|7284.58|7284.58|0
1601550600000|2020-10-01 11:10:00|7287.21|7287.21|7292.49|7292.49|7292.49|7292.49|7281.94|7281.94|0
1601550900000|2020-10-01 11:15:00|7289.85|7289.85|7284.58|7284.58|7289.85|7289.85|7281.94|7281.94|0
1601551200000|2020-10-01 11:20:00|7281.94|7281.94|7271.21|7271.21|7281.94|7281.94|7271.21|7271.21|0
1601551500000|2020-10-01 11:25:00|7273.85|7273.85|7290.25|7290.25|7290.25|7290.25|7273.85|7273.85|0
1601551800000|2020-10-01 11:30:00|7291.05|7291.05|7288.42|7288.42|7291.05|7291.05|7288.42|7288.42|0
1601552100000|2020-10-01 11:35:00|7288.82|7288.82|7290.43|7290.43|7290.43|7290.43|7278.27|7278.27|0
1601552400000|2020-10-01 11:40:00|7293.07|7293.07|7290.65|7290.65|7298.34|7298.34|7290.65|7290.65|0
1601552700000|2020-10-01 11:45:00|7288.01|7288.01|7276.35|7276.35|7288.01|7288.01|7276.35|7276.35|0
1601553000000|2020-10-01 11:50:00|7271.08|7271.08|7276.13|7276.13|7276.13|7276.13|7271.08|7271.08|0
1601553300000|2020-10-01 11:55:00|7281.4|7281.4|7287.89|7287.89|7293.16|7293.16|7281.4|7281.4|0
1601553600000|2020-10-01 12:00:00|7290.52|7290.52|7290.52|7290.52|7295.8|7295.8|7290.52|7290.52|0
1601553900000|2020-10-01 12:05:00|7293.16|7293.16|7284.85|7284.85|7295.8|7295.8|7284.85|7284.85|0
1601554200000|2020-10-01 12:10:00|7282.21|7282.21|7290.66|7290.66|7290.66|7290.66|7282.21|7282.21|0
1601554500000|2020-10-01 12:15:00|7293.29|7293.29|7277.47|7277.47|7293.29|7293.29|7277.47|7277.47|0
1601554800000|2020-10-01 12:20:00|7277.07|7277.07|7275.68|7275.68|7277.07|7277.07|7267.95|7267.95|0
1601555100000|2020-10-01 12:25:00|7278.32|7278.32|7288.87|7288.87|7288.87|7288.87|7278.32|7278.32|0
1601555400000|2020-10-01 12:30:00|7291.51|7291.51|7295.35|7295.35|7297.99|7297.99|7291.51|7291.51|0
1601555700000|2020-10-01 12:35:00|7292.71|7292.71|7297.99|7297.99|7300.63|7300.63|7290.08|7290.08|0
1601556000000|2020-10-01 12:40:00|7295.35|7295.35|7297.59|7297.59|7297.59|7297.59|7294.55|7294.55|0
1601556300000|2020-10-01 12:45:00|7289.67|7289.67|7292.31|7292.31|7294.95|7294.95|7289.67|7289.67|0
1601556600000|2020-10-01 12:50:00|7294.95|7294.95|7292.31|7292.31|7294.95|7294.95|7287.04|7287.04|0
1601556900000|2020-10-01 12:55:00|7293.12|7293.12|7293.7|7293.7|7301.43|7301.43|7291.06|7291.06|0
1601557200000|2020-10-01 13:00:00|7296.33|7296.33|7296.33|7296.33|7298.97|7298.97|7296.33|7296.33|0
1601557500000|2020-10-01 13:05:00|7293.7|7293.7|7278.32|7278.32|7293.7|7293.7|7277.2|7277.2|0
1601557800000|2020-10-01 13:10:00|7280.96|7280.96|7279.35|7279.35|7280.96|7280.96|7273.04|7273.04|0
1601558100000|2020-10-01 13:15:00|7281.98|7281.98|7283.19|7283.19|7288.87|7288.87|7281.98|7281.98|0
1601558400000|2020-10-01 13:20:00|7280.55|7280.55|7280.55|7280.55|7280.55|7280.55|7280.55|7280.55|0
1601558700000|2020-10-01 13:25:00|7285.83|7285.83|7293.74|7293.74|7293.74|7293.74|7283.19|7283.19|0
1601559000000|2020-10-01 13:30:00|7291.1|7291.1|7287.26|7287.26|7304.29|7304.29|7284.62|7284.62|0
1601559300000|2020-10-01 13:35:00|7292.53|7292.53|7285.43|7285.43|7292.53|7292.53|7281.98|7281.98|0
1601559600000|2020-10-01 13:40:00|7285.83|7285.83|7285.43|7285.43|7293.74|7293.74|7282.79|7282.79|0
1601559900000|2020-10-01 13:45:00|7288.06|7288.06|7291.51|7291.51|7291.51|7291.51|7288.06|7288.06|0
1601560200000|2020-10-01 13:50:00|7296.78|7296.78|7293.34|7293.34|7299.42|7299.42|7290.7|7290.7|0
1601560500000|2020-10-01 13:55:00|7295.97|7295.97|7294.81|7294.81|7298.61|7298.61|7290.7|7290.7|0
1601560800000|2020-10-01 14:00:00|7292.17|7292.17|7296.64|7296.64|7308|7308|7292.17|7292.17|0
1601561100000|2020-10-01 14:05:00|7295.84|7295.84|7289.36|7289.36|7295.84|7295.84|7289.36|7289.36|0
1601561400000|2020-10-01 14:10:00|7291.99|7291.99|7311.26|7311.26|7311.26|7311.26|7291.99|7291.99|0
1601561700000|2020-10-01 14:15:00|7312.06|7312.06|7313.81|7313.81|7316.45|7316.45|7301.52|7301.52|0
1601562000000|2020-10-01 14:20:00|7311.17|7311.17|7317.25|7317.25|7322.53|7322.53|7311.17|7311.17|0
1601562300000|2020-10-01 14:25:00|7311.98|7311.98|7306.7|7306.7|7311.98|7311.98|7304.07|7304.07|0
1601562600000|2020-10-01 14:30:00|7309.34|7309.34|7311.48|7311.48|7314.61|7314.61|7305.14|7305.14|0
1601562900000|2020-10-01 14:35:00|7311.89|7311.89|7313.63|7313.63|7316.27|7316.27|7310.99|7310.99|0
1601563200000|2020-10-01 14:40:00|7316.27|7316.27|7313.63|7313.63|7316.27|7316.27|7313.63|7313.63|0
1601563500000|2020-10-01 14:45:00|7316.27|7316.27|7318.9|7318.9|7318.9|7318.9|7315.86|7315.86|0
1601563800000|2020-10-01 14:50:00|7316.27|7316.27|7321.9|7321.9|7322.3|7322.3|7313.63|7313.63|0
1601564100000|2020-10-01 14:55:00|7324.54|7324.54|7318.46|7318.46|7327.17|7327.17|7310.54|7310.54|0
1601564400000|2020-10-01 15:00:00|7315.82|7315.82|7326.77|7326.77|7326.77|7326.77|7310.54|7310.54|0
1601564700000|2020-10-01 15:05:00|7326.95|7326.95|7320.11|7320.11|7329.23|7329.23|7320.11|7320.11|0
1601565000000|2020-10-01 15:10:00|7317.47|7317.47|7322.75|7322.75|7322.75|7322.75|7317.47|7317.47|0
1601565300000|2020-10-01 15:15:00|7325.38|7325.38|7323.15|7323.15|7325.38|7325.38|7320.11|7320.11|0
1601565600000|2020-10-01 15:20:00|7325.79|7325.79|7323.15|7323.15|7328.83|7328.83|7318.28|7318.28|0
1601565900000|2020-10-01 15:25:00|7320.51|7320.51|7326.1|7326.1|7328.02|7328.02|7319.13|7319.13|0
1601622900000|2020-10-02 07:15:00|7318.23|7318.23|7304.46|7304.46|7318.23|7318.23|7297.13|7297.13|0
1601623200000|2020-10-02 07:20:00|7307.1|7307.1|7304.46|7304.46|7315.01|7315.01|7296.55|7296.55|0
1601623500000|2020-10-02 07:25:00|7309.74|7309.74|7304.46|7304.46|7312.37|7312.37|7304.46|7304.46|0
1601623800000|2020-10-02 07:30:00|7307.1|7307.1|7309.74|7309.74|7309.74|7309.74|7299.19|7299.19|0
1601624100000|2020-10-02 07:35:00|7307.1|7307.1|7326.37|7326.37|7326.37|7326.37|7295.6|7295.6|0
1601624400000|2020-10-02 07:40:00|7323.73|7323.73|7327.17|7327.17|7339.11|7339.11|7323.73|7323.73|0
1601624700000|2020-10-02 07:45:00|7321.9|7321.9|7321.9|7321.9|7324.53|7324.53|7321.9|7321.9|0
1601625000000|2020-10-02 07:50:00|7319.26|7319.26|7327.17|7327.17|7327.17|7327.17|7313.98|7313.98|0
1601625300000|2020-10-02 07:55:00|7321.9|7321.9|7311.79|7311.79|7321.9|7321.9|7311.79|7311.79|0
1601625600000|2020-10-02 08:00:00|7314.43|7314.43|7322.34|7322.34|7322.34|7322.34|7311.79|7311.79|0
1601625900000|2020-10-02 08:05:00|7330.25|7330.25|7345.85|7345.85|7351.13|7351.13|7330.25|7330.25|0
1601626200000|2020-10-02 08:10:00|7343.22|7343.22|7345.85|7345.85|7351.13|7351.13|7343.22|7343.22|0
1601626500000|2020-10-02 08:15:00|7353.76|7353.76|7364.31|7364.31|7364.31|7364.31|7351.13|7351.13|0
1601626800000|2020-10-02 08:20:00|7366.95|7366.95|7374.86|7374.86|7374.86|7374.86|7366.95|7366.95|0
1601627100000|2020-10-02 08:25:00|7372.23|7372.23|7382.78|7382.78|7382.78|7382.78|7372.23|7372.23|0
1601627400000|2020-10-02 08:30:00|7380.14|7380.14|7377.5|7377.5|7380.14|7380.14|7377.5|7377.5|0
1601627700000|2020-10-02 08:35:00|7382.78|7382.78|7380.14|7380.14|7388.05|7388.05|7380.14|7380.14|0
1601628000000|2020-10-02 08:40:00|7377.5|7377.5|7377.9|7377.9|7383.18|7383.18|7374.86|7374.86|0
1601628300000|2020-10-02 08:45:00|7383.18|7383.18|7383.18|7383.18|7385.82|7385.82|7375.27|7375.27|0
1601628600000|2020-10-02 08:50:00|7380.54|7380.54|7375.27|7375.27|7380.54|7380.54|7375.27|7375.27|0
1601628900000|2020-10-02 08:55:00|7377.9|7377.9|7375.27|7375.27|7383.18|7383.18|7375.27|7375.27|0
1601629200000|2020-10-02 09:00:00|7372.63|7372.63|7381.97|7381.97|7381.97|7381.97|7371.42|7371.42|0
1601629800000|2020-10-02 09:10:00|7380|7380|7384.61|7384.61|7387.25|7387.25|7380|7380|0
1601630100000|2020-10-02 09:15:00|7387.25|7387.25|7391.49|7391.49|7392.52|7392.52|7384.61|7384.61|0
1601630400000|2020-10-02 09:20:00|7394.13|7394.13|7394.75|7394.75|7402.04|7402.04|7391.49|7391.49|0
1601630700000|2020-10-02 09:25:00|7392.12|7392.12|7381.57|7381.57|7392.12|7392.12|7381.57|7381.57|0
1601631000000|2020-10-02 09:30:00|7378.93|7378.93|7376.96|7376.96|7379.6|7379.6|7375.89|7375.89|0
1601631300000|2020-10-02 09:35:00|7379.6|7379.6|7379.6|7379.6|7382.24|7382.24|7374.32|7374.32|0
1601631600000|2020-10-02 09:40:00|7376.96|7376.96|7374.32|7374.32|7376.96|7376.96|7366.41|7366.41|0
1601631900000|2020-10-02 09:45:00|7372.9|7372.9|7372.9|7372.9|7375.53|7375.53|7372.9|7372.9|0
1601632200000|2020-10-02 09:50:00|7375.53|7375.53|7393.99|7393.99|7393.99|7393.99|7375.53|7375.53|0
1601632500000|2020-10-02 09:55:00|7399.45|7399.45|7413.97|7413.97|7413.97|7413.97|7395.6|7395.6|0
1601632800000|2020-10-02 10:00:00|7411.34|7411.34|7394.71|7394.71|7411.34|7411.34|7394.71|7394.71|0
1601633100000|2020-10-02 10:05:00|7392.07|7392.07|7389.43|7389.43|7392.07|7392.07|7386.8|7386.8|0
1601633400000|2020-10-02 10:10:00|7386.8|7386.8|7381.52|7381.52|7386.8|7386.8|7381.52|7381.52|0
1601633700000|2020-10-02 10:15:00|7378.88|7378.88|7376.07|7376.07|7381.52|7381.52|7376.07|7376.07|0
1601634000000|2020-10-02 10:20:00|7378.71|7378.71|7394.53|7394.53|7394.53|7394.53|7378.71|7378.71|0
1601634300000|2020-10-02 10:25:00|7389.25|7389.25|7386.62|7386.62|7397.17|7397.17|7386.62|7386.62|0
1601634600000|2020-10-02 10:30:00|7381.34|7381.34|7389.25|7389.25|7389.25|7389.25|7378.71|7378.71|0
1601634900000|2020-10-02 10:35:00|7386.62|7386.62|7391.49|7391.49|7394.13|7394.13|7386.21|7386.21|0
1601635200000|2020-10-02 10:40:00|7394.13|7394.13|7388.85|7388.85|7394.13|7394.13|7383.58|7383.58|0
1601635500000|2020-10-02 10:45:00|7386.21|7386.21|7393.1|7393.1|7394.13|7394.13|7374.64|7374.64|0
1601635800000|2020-10-02 10:50:00|7391.49|7391.49|7396.76|7396.76|7396.76|7396.76|7391.49|7391.49|0
1601636100000|2020-10-02 10:55:00|7399.4|7399.4|7394.13|7394.13|7399.4|7399.4|7391.49|7391.49|0
1601636400000|2020-10-02 11:00:00|7396.76|7396.76|7402.57|7402.57|7402.57|7402.57|7396.76|7396.76|0
1601636700000|2020-10-02 11:05:00|7399.94|7399.94|7399.94|7399.94|7399.94|7399.94|7399.94|7399.94|0
1601637300000|2020-10-02 11:15:00|7397.3|7397.3|7394.66|7394.66|7397.3|7397.3|7394.26|7394.26|0
1601637600000|2020-10-02 11:20:00|7397.3|7397.3|7394.66|7394.66|7399.94|7399.94|7394.66|7394.66|0
1601637900000|2020-10-02 11:25:00|7399.94|7399.94|7399.94|7399.94|7399.94|7399.94|7399.94|7399.94|0
1601638200000|2020-10-02 11:30:00|7397.3|7397.3|7394.66|7394.66|7397.3|7397.3|7394.66|7394.66|0
1601638800000|2020-10-02 11:40:00|7397.3|7397.3|7392.03|7392.03|7397.3|7397.3|7389.39|7389.39|0
1601639100000|2020-10-02 11:45:00|7394.66|7394.66|7397.3|7397.3|7399.94|7399.94|7394.66|7394.66|0
1601639400000|2020-10-02 11:50:00|7394.66|7394.66|7397.84|7397.84|7399.94|7399.94|7394.66|7394.66|0
1601639700000|2020-10-02 11:55:00|7395.2|7395.2|7405.75|7405.75|7405.75|7405.75|7395.2|7395.2|0
1601640000000|2020-10-02 12:00:00|7411.02|7411.02|7412.85|7412.85|7412.85|7412.85|7404.94|7404.94|0
1601640300000|2020-10-02 12:05:00|7410.22|7410.22|7410.22|7410.22|7415.49|7415.49|7410.22|7410.22|0
1601640600000|2020-10-02 12:10:00|7407.58|7407.58|7407.58|7407.58|7407.58|7407.58|7407.58|7407.58|0
1601640900000|2020-10-02 12:15:00|7410.22|7410.22|7412.85|7412.85|7418.13|7418.13|7410.22|7410.22|0
1601641200000|2020-10-02 12:20:00|7415.49|7415.49|7423.4|7423.4|7423.4|7423.4|7415.49|7415.49|0
1601641500000|2020-10-02 12:25:00|7420.77|7420.77|7411.43|7411.43|7423.4|7423.4|7411.43|7411.43|0
1601641800000|2020-10-02 12:30:00|7408.79|7408.79|7403.73|7403.73|7408.79|7408.79|7401.1|7401.1|0
1601642100000|2020-10-02 12:35:00|7401.1|7401.1|7403.73|7403.73|7403.73|7403.73|7395.82|7395.82|0
1601642400000|2020-10-02 12:40:00|7395.82|7395.82|7398.86|7398.86|7398.86|7398.86|7385.27|7385.27|0
1601642700000|2020-10-02 12:45:00|7401.5|7401.5|7401.5|7401.5|7401.5|7401.5|7396.22|7396.22|0
1601643000000|2020-10-02 12:50:00|7399.89|7399.89|7391.8|7391.8|7399.89|7399.89|7391.8|7391.8|0
1601643300000|2020-10-02 12:55:00|7394.44|7394.44|7399.71|7399.71|7399.71|7399.71|7394.44|7394.44|0
1601643600000|2020-10-02 13:00:00|7394.44|7394.44|7383.08|7383.08|7394.44|7394.44|7380.85|7380.85|0
1601643900000|2020-10-02 13:05:00|7388.36|7388.36|7393.23|7393.23|7393.23|7393.23|7387.95|7387.95|0
1601644200000|2020-10-02 13:10:00|7395.86|7395.86|7398.5|7398.5|7401.14|7401.14|7393.23|7393.23|0
1601644500000|2020-10-02 13:15:00|7401.14|7401.14|7411.69|7411.69|7411.69|7411.69|7401.14|7401.14|0
1601644800000|2020-10-02 13:20:00|7406.41|7406.41|7406.41|7406.41|7409.05|7409.05|7401.14|7401.14|0
1601645100000|2020-10-02 13:25:00|7409.05|7409.05|7403.78|7403.78|7409.05|7409.05|7403.78|7403.78|0
1601645400000|2020-10-02 13:30:00|7403.37|7403.37|7411.69|7411.69|7419.6|7419.6|7402.97|7402.97|0
1601645700000|2020-10-02 13:35:00|7414.33|7414.33|7436.63|7436.63|7436.63|7436.63|7414.33|7414.33|0
1601646000000|2020-10-02 13:40:00|7433.99|7433.99|7433.19|7433.19|7438.46|7438.46|7430.55|7430.55|0
1601646300000|2020-10-02 13:45:00|7435.83|7435.83|7432.79|7432.79|7435.83|7435.83|7432.79|7432.79|0
1601646600000|2020-10-02 13:50:00|7435.42|7435.42|7439.13|7439.13|7439.49|7439.49|7431.58|7431.58|0
1601646900000|2020-10-02 13:55:00|7441.77|7441.77|7450.44|7450.44|7450.44|7450.44|7441.77|7441.77|0
1601647200000|2020-10-02 14:00:00|7453.08|7453.08|7456.52|7456.52|7461.8|7461.8|7451.25|7451.25|0
1601647500000|2020-10-02 14:05:00|7459.16|7459.16|7458.13|7458.13|7467.07|7467.07|7456.52|7456.52|0
1601647800000|2020-10-02 14:10:00|7455.5|7455.5|7448.97|7448.97|7458.94|7458.94|7445.13|7445.13|0
1601648100000|2020-10-02 14:15:00|7446.34|7446.34|7448.57|7448.57|7451.21|7451.21|7443.7|7443.7|0
1601648400000|2020-10-02 14:20:00|7445.93|7445.93|7457.91|7457.91|7457.91|7457.91|7445.93|7445.93|0
1601648700000|2020-10-02 14:25:00|7460.55|7460.55|7467.84|7467.84|7468.24|7468.24|7460.55|7460.55|0
1601649000000|2020-10-02 14:30:00|7465.2|7465.2|7465.16|7465.16|7467.66|7467.66|7464.84|7464.84|0
1601649300000|2020-10-02 14:35:00|7465.52|7465.52|7454.97|7454.97|7465.52|7465.52|7454.97|7454.97|0
1601649600000|2020-10-02 14:40:00|7449.69|7449.69|7457.2|7457.2|7459.84|7459.84|7449.29|7449.29|0
1601649900000|2020-10-02 14:45:00|7454.56|7454.56|7459.84|7459.84|7459.84|7459.84|7454.56|7454.56|0
1601650200000|2020-10-02 14:50:00|7457.2|7457.2|7450.81|7450.81|7457.2|7457.2|7450.81|7450.81|0
1601650500000|2020-10-02 14:55:00|7453.45|7453.45|7461.76|7461.76|7461.76|7461.76|7453.45|7453.45|0
1601650800000|2020-10-02 15:00:00|7459.12|7459.12|7462.3|7462.3|7462.7|7462.7|7456.49|7456.49|0
1601651100000|2020-10-02 15:05:00|7459.66|7459.66|7464.71|7464.71|7465.74|7465.74|7459.66|7459.66|0
1601651400000|2020-10-02 15:10:00|7462.08|7462.08|7462.88|7462.88|7465.52|7465.52|7461.27|7461.27|0
1601651700000|2020-10-02 15:15:00|7462.17|7462.17|7469.72|7469.72|7469.72|7469.72|7459.53|7459.53|0
1601652000000|2020-10-02 15:20:00|7472.36|7472.36|7487.42|7487.42|7490.82|7490.82|7472.36|7472.36|0
1601652300000|2020-10-02 15:25:00|7484.79|7484.79|7480.81|7480.81|7485.59|7485.59|7467.75|7467.75|0
1601882100000|2020-10-05 07:15:00|7553.72|7553.72|7567.53|7567.53|7580.71|7580.71|7553.72|7553.72|0
1601882400000|2020-10-05 07:20:00|7564.89|7564.89|7555.77|7555.77|7568.51|7568.51|7545.62|7545.62|0
1601882700000|2020-10-05 07:25:00|7553.13|7553.13|7545.22|7545.22|7553.13|7553.13|7529.4|7529.4|0
1601883000000|2020-10-05 07:30:00|7546.83|7546.83|7563.64|7563.64|7563.64|7563.64|7546.83|7546.83|0
1601883300000|2020-10-05 07:35:00|7561|7561|7559.39|7559.39|7566.28|7566.28|7559.39|7559.39|0
1601883600000|2020-10-05 07:40:00|7558.99|7558.99|7551.48|7551.48|7560.6|7560.6|7551.48|7551.48|0
1601883900000|2020-10-05 07:45:00|7552.69|7552.69|7540.31|7540.31|7552.69|7552.69|7540.31|7540.31|0
1601884200000|2020-10-05 07:50:00|7537.67|7537.67|7521.62|7521.62|7540.31|7540.31|7521.62|7521.62|0
1601884500000|2020-10-05 07:55:00|7529.54|7529.54|7521.22|7521.22|7534.81|7534.81|7521.22|7521.22|0
1601884800000|2020-10-05 08:00:00|7518.58|7518.58|7524.04|7524.04|7524.26|7524.26|7518.58|7518.58|0
1601885100000|2020-10-05 08:05:00|7526.68|7526.68|7510.67|7510.67|7526.68|7526.68|7508.03|7508.03|0
1601885400000|2020-10-05 08:10:00|7515.95|7515.95|7521.22|7521.22|7526.5|7526.5|7515.95|7515.95|0
1601885700000|2020-10-05 08:15:00|7529.13|7529.13|7522.65|7522.65|7530.56|7530.56|7522.65|7522.65|0
1601886000000|2020-10-05 08:20:00|7525.29|7525.29|7531.77|7531.77|7531.77|7531.77|7522.65|7522.65|0
1601886300000|2020-10-05 08:25:00|7529.13|7529.13|7519.21|7519.21|7529.13|7529.13|7517.78|7517.78|0
1601886600000|2020-10-05 08:30:00|7516.57|7516.57|7515.76|7515.76|7523.68|7523.68|7515.76|7515.76|0
1601886900000|2020-10-05 08:35:00|7518.4|7518.4|7520.42|7520.42|7521.04|7521.04|7518.4|7518.4|0
1601887200000|2020-10-05 08:40:00|7523.05|7523.05|7533.6|7533.6|7538.88|7538.88|7523.05|7523.05|0
1601887500000|2020-10-05 08:45:00|7536.24|7536.24|7536.64|7536.64|7537.45|7537.45|7533.6|7533.6|0
1601887800000|2020-10-05 08:50:00|7534|7534|7539.28|7539.28|7544.55|7544.55|7534|7534|0
1601888100000|2020-10-05 08:55:00|7541.92|7541.92|7540.57|7540.57|7541.92|7541.92|7540.57|7540.57|0
1601888400000|2020-10-05 09:00:00|7537.94|7537.94|7543.21|7543.21|7543.21|7543.21|7537.94|7537.94|0
1601888700000|2020-10-05 09:05:00|7540.57|7540.57|7542.19|7542.19|7544.82|7544.82|7540.57|7540.57|0
1601889000000|2020-10-05 09:10:00|7536.91|7536.91|7534.27|7534.27|7539.55|7539.55|7534.27|7534.27|0
1601889300000|2020-10-05 09:15:00|7534.68|7534.68|7531.23|7531.23|7534.68|7534.68|7531.23|7531.23|0
1601889600000|2020-10-05 09:20:00|7532.04|7532.04|7524.13|7524.13|7532.04|7532.04|7524.13|7524.13|0
1601889900000|2020-10-05 09:25:00|7521.49|7521.49|7512.77|7512.77|7521.49|7521.49|7512.77|7512.77|0
1601890200000|2020-10-05 09:30:00|7513.98|7513.98|7514.57|7514.57|7514.79|7514.79|7511.93|7511.93|0
1601890500000|2020-10-05 09:35:00|7511.93|7511.93|7511.93|7511.93|7511.93|7511.93|7509.29|7509.29|0
1601890800000|2020-10-05 09:40:00|7511.53|7511.53|7504.42|7504.42|7517.61|7517.61|7504.42|7504.42|0
1601891100000|2020-10-05 09:45:00|7501.78|7501.78|7501.78|7501.78|7501.78|7501.78|7488.6|7488.6|0
1601891700000|2020-10-05 09:55:00|7499.14|7499.14|7499.14|7499.14|7501.78|7501.78|7499.14|7499.14|0
1601892000000|2020-10-05 10:00:00|7496.51|7496.51|7499.14|7499.14|7499.14|7499.14|7493.87|7493.87|0
1601892300000|2020-10-05 10:05:00|7504.42|7504.42|7502.99|7502.99|7505.63|7505.63|7502.99|7502.99|0
1601892600000|2020-10-05 10:10:00|7500.35|7500.35|7486.36|7486.36|7500.35|7500.35|7485.96|7485.96|0
1601892900000|2020-10-05 10:15:00|7486.76|7486.76|7476.21|7476.21|7489.4|7489.4|7476.21|7476.21|0
1601893200000|2020-10-05 10:20:00|7473.58|7473.58|7478.85|7478.85|7481.49|7481.49|7473.58|7473.58|0
1601893500000|2020-10-05 10:25:00|7484.13|7484.13|7491.64|7491.64|7494.68|7494.68|7484.13|7484.13|0
1601893800000|2020-10-05 10:30:00|7489|7489|7481.09|7481.09|7489|7489|7481.09|7481.09|0
1601894100000|2020-10-05 10:35:00|7482.29|7482.29|7485.11|7485.11|7485.11|7485.11|7482.29|7482.29|0
1601894400000|2020-10-05 10:40:00|7487.75|7487.75|7500.94|7500.94|7500.94|7500.94|7486.54|7486.54|0
1601894700000|2020-10-05 10:45:00|7503.57|7503.57|7493.65|7493.65|7503.57|7503.57|7491.01|7491.01|0
1601895000000|2020-10-05 10:50:00|7496.29|7496.29|7486.95|7486.95|7497.09|7497.09|7486.54|7486.54|0
1601895300000|2020-10-05 10:55:00|7489.58|7489.58|7493.25|7493.25|7493.25|7493.25|7489.58|7489.58|0
1601895600000|2020-10-05 11:00:00|7490.61|7490.61|7490.61|7490.61|7493.25|7493.25|7487.97|7487.97|0
1601895900000|2020-10-05 11:05:00|7493.25|7493.25|7490.61|7490.61|7493.25|7493.25|7490.61|7490.61|0
1601896200000|2020-10-05 11:10:00|7493.25|7493.25|7498.7|7498.7|7498.7|7498.7|7493.25|7493.25|0
1601896500000|2020-10-05 11:15:00|7501.34|7501.34|7507.02|7507.02|7507.02|7507.02|7501.34|7501.34|0
1601896800000|2020-10-05 11:20:00|7509.65|7509.65|7499.11|7499.11|7509.65|7509.65|7499.11|7499.11|0
1601897100000|2020-10-05 11:25:00|7496.47|7496.47|7495.26|7495.26|7499.11|7499.11|7494.45|7494.45|0
1601897400000|2020-10-05 11:30:00|7497.9|7497.9|7499.91|7499.91|7500.53|7500.53|7497.49|7497.49|0
1601897700000|2020-10-05 11:35:00|7497.27|7497.27|7497.27|7497.27|7497.27|7497.27|7494.64|7494.64|0
1601898000000|2020-10-05 11:40:00|7494.64|7494.64|7497.27|7497.27|7497.27|7497.27|7494.64|7494.64|0
1601898300000|2020-10-05 11:45:00|7499.91|7499.91|7503.76|7503.76|7503.76|7503.76|7499.91|7499.91|0
1601898600000|2020-10-05 11:50:00|7503.58|7503.58|7500.94|7500.94|7503.58|7503.58|7500.94|7500.94|0
1601898900000|2020-10-05 11:55:00|7502.15|7502.15|7501.75|7501.75|7504.79|7504.79|7501.34|7501.34|0
1601899200000|2020-10-05 12:00:00|7499.11|7499.11|7490.08|7490.08|7499.11|7499.11|7490.08|7490.08|0
1601899500000|2020-10-05 12:05:00|7492.72|7492.72|7494.95|7494.95|7495.35|7495.35|7492.72|7492.72|0
1601899800000|2020-10-05 12:10:00|7492.31|7492.31|7496.78|7496.78|7500.23|7500.23|7492.31|7492.31|0
1601900100000|2020-10-05 12:15:00|7499.42|7499.42|7494.55|7494.55|7499.42|7499.42|7491.51|7491.51|0
1601900400000|2020-10-05 12:20:00|7497.19|7497.19|7496.78|7496.78|7502.46|7502.46|7496.78|7496.78|0
1601900700000|2020-10-05 12:25:00|7497.19|7497.19|7500.23|7500.23|7500.23|7500.23|7497.19|7497.19|0
1601901000000|2020-10-05 12:30:00|7497.59|7497.59|7500.23|7500.23|7500.23|7500.23|7497.59|7497.59|0
1601901300000|2020-10-05 12:35:00|7497.59|7497.59|7500.23|7500.23|7505.5|7505.5|7497.59|7497.59|0
1601901600000|2020-10-05 12:40:00|7502.86|7502.86|7502.86|7502.86|7505.5|7505.5|7502.86|7502.86|0
1601901900000|2020-10-05 12:45:00|7502.46|7502.46|7505.1|7505.1|7505.1|7505.1|7499.82|7499.82|0
1601902200000|2020-10-05 12:50:00|7502.46|7502.46|7502.86|7502.86|7502.86|7502.86|7501.65|7501.65|0
1601902500000|2020-10-05 12:55:00|7505.5|7505.5|7507.87|7507.87|7508.14|7508.14|7505.5|7505.5|0
1601902800000|2020-10-05 13:00:00|7509.48|7509.48|7512.52|7512.52|7514.75|7514.75|7509.48|7509.48|0
1601903100000|2020-10-05 13:05:00|7509.88|7509.88|7504.2|7504.2|7513.32|7513.32|7501.57|7501.57|0
1601903400000|2020-10-05 13:10:00|7505.01|7505.01|7508.63|7508.63|7508.63|7508.63|7499.33|7499.33|0
1601903700000|2020-10-05 13:15:00|7506|7506|7500.72|7500.72|7506|7506|7500.72|7500.72|0
1601904000000|2020-10-05 13:20:00|7498.09|7498.09|7485.74|7485.74|7498.09|7498.09|7485.12|7485.12|0
1601904300000|2020-10-05 13:25:00|7488.38|7488.38|7487.17|7487.17|7496.29|7496.29|7484.54|7484.54|0
1601904600000|2020-10-05 13:30:00|7489.81|7489.81|7493.3|7493.3|7496.29|7496.29|7489.81|7489.81|0
1601904900000|2020-10-05 13:35:00|7495.94|7495.94|7496.16|7496.16|7500.4|7500.4|7491.28|7491.28|0
1601905200000|2020-10-05 13:40:00|7498.79|7498.79|7491.91|7491.91|7498.79|7498.79|7491.51|7491.51|0
1601905500000|2020-10-05 13:45:00|7494.55|7494.55|7489.27|7489.27|7494.95|7494.95|7489.27|7489.27|0
1601905800000|2020-10-05 13:50:00|7490.08|7490.08|7487.04|7487.04|7490.08|7490.08|7486.63|7486.63|0
1601906100000|2020-10-05 13:55:00|7489.67|7489.67|7490.88|7490.88|7492.71|7492.71|7488.87|7488.87|0
1601906400000|2020-10-05 14:00:00|7493.52|7493.52|7489.67|7489.67|7493.52|7493.52|7484|7484|0
1601906700000|2020-10-05 14:05:00|7490.03|7490.03|7498.75|7498.75|7498.75|7498.75|7482.92|7482.92|0
1601907000000|2020-10-05 14:10:00|7496.11|7496.11|7496.11|7496.11|7501.39|7501.39|7495.71|7495.71|0
1601907300000|2020-10-05 14:15:00|7496.51|7496.51|7496.51|7496.51|7499.15|7499.15|7496.51|7496.51|0
1601907600000|2020-10-05 14:20:00|7499.15|7499.15|7500.58|7500.58|7501.79|7501.79|7497.54|7497.54|0
1601907900000|2020-10-05 14:25:00|7501.83|7501.83|7501.02|7501.02|7504.47|7504.47|7501.02|7501.02|0
1601908200000|2020-10-05 14:30:00|7503.66|7503.66|7508.31|7508.31|7508.31|7508.31|7503.66|7503.66|0
1601908500000|2020-10-05 14:35:00|7510.95|7510.95|7516.23|7516.23|7516.23|7516.23|7508.31|7508.31|0
1601908800000|2020-10-05 14:40:00|7518.86|7518.86|7524.36|7524.36|7527.18|7527.18|7518.86|7518.86|0
1601909100000|2020-10-05 14:45:00|7527|7527|7535.72|7535.72|7535.72|7535.72|7527|7527|0
1601909400000|2020-10-05 14:50:00|7536.52|7536.52|7536.92|7536.92|7539.16|7539.16|7536.52|7536.52|0
1601909700000|2020-10-05 14:55:00|7534.29|7534.29|7529.19|7529.19|7534.29|7534.29|7529.01|7529.01|0
1601910000000|2020-10-05 15:00:00|7528.39|7528.39|7530.17|7530.17|7533.66|7533.66|7521.86|7521.86|0
1601910300000|2020-10-05 15:05:00|7527.54|7527.54|7527.13|7527.13|7530.17|7530.17|7524.5|7524.5|0
1601910600000|2020-10-05 15:10:00|7524.5|7524.5|7512.25|7512.25|7524.5|7524.5|7509.21|7509.21|0
1601910900000|2020-10-05 15:15:00|7514.89|7514.89|7515.56|7515.56|7526.11|7526.11|7514.89|7514.89|0
1601911200000|2020-10-05 15:20:00|7515.16|7515.16|7512.12|7512.12|7515.16|7515.16|7512.12|7512.12|0
1601911500000|2020-10-05 15:25:00|7509.48|7509.48|7521.05|7521.05|7526.64|7526.64|7509.48|7509.48|0
1601968500000|2020-10-06 07:15:00|7558.96|7558.96|7564.64|7564.64|7564.64|7564.64|7556.33|7556.33|0
1601968800000|2020-10-06 07:20:00|7562|7562|7552.26|7552.26|7562|7562|7549.63|7549.63|0
1601969100000|2020-10-06 07:25:00|7544.35|7544.35|7539.08|7539.08|7544.35|7544.35|7539.08|7539.08|0
1601969400000|2020-10-06 07:30:00|7538.67|7538.67|7515.56|7515.56|7538.67|7538.67|7507.65|7507.65|0
1601969700000|2020-10-06 07:35:00|7510.29|7510.29|7502.38|7502.38|7510.29|7510.29|7502.38|7502.38|0
1601970000000|2020-10-06 07:40:00|7507.65|7507.65|7489.19|7489.19|7510.29|7510.29|7489.19|7489.19|0
1601970300000|2020-10-06 07:45:00|7490.08|7490.08|7484.41|7484.41|7492.72|7492.72|7484.41|7484.41|0
1601970600000|2020-10-06 07:50:00|7479.13|7479.13|7479.13|7479.13|7484.41|7484.41|7476.49|7476.49|0
1601970900000|2020-10-06 07:55:00|7481.77|7481.77|7478.82|7478.82|7481.77|7481.77|7471.22|7471.22|0
1601971200000|2020-10-06 08:00:00|7481.63|7481.63|7484.27|7484.27|7489.55|7489.55|7479|7479|0
1601971500000|2020-10-06 08:05:00|7481.63|7481.63|7490.98|7490.98|7490.98|7490.98|7480.43|7480.43|0
1601971800000|2020-10-06 08:10:00|7488.34|7488.34|7506.36|7506.36|7506.36|7506.36|7488.34|7488.34|0
1601972100000|2020-10-06 08:15:00|7508.99|7508.99|7526.39|7526.39|7526.39|7526.39|7508.99|7508.99|0
1601972400000|2020-10-06 08:20:00|7529.03|7529.03|7526.39|7526.39|7531.22|7531.22|7524.78|7524.78|0
1601972700000|2020-10-06 08:25:00|7529.03|7529.03|7532.43|7532.43|7535.06|7535.06|7529.03|7529.03|0
1601973000000|2020-10-06 08:30:00|7531.22|7531.22|7531.44|7531.44|7534.66|7534.66|7528.58|7528.58|0
1601973300000|2020-10-06 08:35:00|7528.8|7528.8|7528.8|7528.8|7528.8|7528.8|7520.89|7520.89|0
1601973600000|2020-10-06 08:40:00|7523.53|7523.53|7528.4|7528.4|7528.4|7528.4|7517.85|7517.85|0
1601973900000|2020-10-06 08:45:00|7525.76|7525.76|7523.53|7523.53|7525.76|7525.76|7522.72|7522.72|0
1601974200000|2020-10-06 08:50:00|7526.16|7526.16|7528.8|7528.8|7528.8|7528.8|7526.16|7526.16|0
1601974500000|2020-10-06 08:55:00|7531.44|7531.44|7529.47|7529.47|7531.44|7531.44|7529.47|7529.47|0
1601974800000|2020-10-06 09:00:00|7526.83|7526.83|7529.47|7529.47|7530.28|7530.28|7524.2|7524.2|0
1601975100000|2020-10-06 09:05:00|7534.74|7534.74|7537.38|7537.38|7537.38|7537.38|7532.11|7532.11|0
1601975400000|2020-10-06 09:10:00|7534.74|7534.74|7532.11|7532.11|7540.02|7540.02|7532.11|7532.11|0
1601975700000|2020-10-06 09:15:00|7529.47|7529.47|7521.56|7521.56|7529.47|7529.47|7521.56|7521.56|0
1601976000000|2020-10-06 09:20:00|7529.47|7529.47|7532.51|7532.51|7532.51|7532.51|7529.47|7529.47|0
1601976300000|2020-10-06 09:25:00|7531.7|7531.7|7536.13|7536.13|7536.13|7536.13|7530.5|7530.5|0
1601976600000|2020-10-06 09:30:00|7535.95|7535.95|7540.2|7540.2|7542.83|7542.83|7535.95|7535.95|0
1601976900000|2020-10-06 09:35:00|7541|7541|7541.41|7541.41|7541.41|7541.41|7541|7541|0
1601977200000|2020-10-06 09:40:00|7541|7541|7537.56|7537.56|7541|7541|7537.56|7537.56|0
1601977500000|2020-10-06 09:45:00|7542.83|7542.83|7537.12|7537.12|7542.83|7542.83|7533.09|7533.09|0
1601977800000|2020-10-06 09:50:00|7536.31|7536.31|7538.77|7538.77|7538.95|7538.95|7536.31|7536.31|0
1601978100000|2020-10-06 09:55:00|7538.95|7538.95|7538.14|7538.14|7538.95|7538.95|7535.5|7535.5|0
1601978400000|2020-10-06 10:00:00|7537.74|7537.74|7536.93|7536.93|7537.74|7537.74|7536.93|7536.93|0
1601978700000|2020-10-06 10:05:00|7534.3|7534.3|7549.36|7549.36|7549.36|7549.36|7534.3|7534.3|0
1601979000000|2020-10-06 10:10:00|7551.99|7551.99|7552.71|7552.71|7552.71|7552.71|7549.58|7549.58|0
1601979300000|2020-10-06 10:15:00|7553.52|7553.52|7553.52|7553.52|7553.92|7553.92|7552.71|7552.71|0
1601979600000|2020-10-06 10:20:00|7552.71|7552.71|7550.48|7550.48|7556.15|7556.15|7550.48|7550.48|0
1601979900000|2020-10-06 10:25:00|7553.11|7553.11|7555.35|7555.35|7555.75|7555.75|7553.11|7553.11|0
1601980200000|2020-10-06 10:30:00|7552.71|7552.71|7555.35|7555.35|7555.35|7555.35|7550.07|7550.07|0
1601980500000|2020-10-06 10:35:00|7554.95|7554.95|7556.96|7556.96|7556.96|7556.96|7553.34|7553.34|0
1601980800000|2020-10-06 10:40:00|7559.59|7559.59|7556.96|7556.96|7559.59|7559.59|7556.96|7556.96|0
1601981100000|2020-10-06 10:45:00|7554.32|7554.32|7550.25|7550.25|7555.13|7555.13|7549.04|7549.04|0
1601981400000|2020-10-06 10:50:00|7550.66|7550.66|7550.66|7550.66|7550.66|7550.66|7548.02|7548.02|0
1601981700000|2020-10-06 10:55:00|7545.38|7545.38|7541.13|7541.13|7548.02|7548.02|7540.33|7540.33|0
1601982000000|2020-10-06 11:00:00|7540.73|7540.73|7550.88|7550.88|7550.88|7550.88|7540.33|7540.33|0
1601982300000|2020-10-06 11:05:00|7553.51|7553.51|7553.51|7553.51|7553.51|7553.51|7553.51|7553.51|0
1601982600000|2020-10-06 11:10:00|7556.15|7556.15|7567.51|7567.51|7567.51|7567.51|7556.15|7556.15|0
1601983200000|2020-10-06 11:20:00|7567.1|7567.1|7557.98|7557.98|7569.34|7569.34|7557.98|7557.98|0
1601983500000|2020-10-06 11:25:00|7558.39|7558.39|7558.39|7558.39|7558.39|7558.39|7555.75|7555.75|0
1601983800000|2020-10-06 11:30:00|7561.02|7561.02|7558.39|7558.39|7566.3|7566.3|7558.39|7558.39|0
1601984100000|2020-10-06 11:35:00|7563.66|7563.66|7565.9|7565.9|7569.34|7569.34|7563.66|7563.66|0
1601984400000|2020-10-06 11:40:00|7563.26|7563.26|7560.58|7560.58|7565.09|7565.09|7560.58|7560.58|0
1601984700000|2020-10-06 11:45:00|7559.77|7559.77|7563.79|7563.79|7565.04|7565.04|7557.13|7557.13|0
1601985000000|2020-10-06 11:50:00|7561.16|7561.16|7558.7|7558.7|7561.34|7561.34|7558.7|7558.7|0
1601985300000|2020-10-06 11:55:00|7556.06|7556.06|7556.46|7556.46|7557.27|7557.27|7556.06|7556.06|0
1601985600000|2020-10-06 12:00:00|7553.83|7553.83|7554|7554|7554|7554|7553.83|7553.83|0
1601985900000|2020-10-06 12:05:00|7554.41|7554.41|7553.2|7553.2|7554.41|7554.41|7553.2|7553.2|0
1601986200000|2020-10-06 12:10:00|7558.47|7558.47|7559.28|7559.28|7561.92|7561.92|7558.47|7558.47|0
1601986500000|2020-10-06 12:15:00|7558.88|7558.88|7557.04|7557.04|7559.68|7559.68|7557.04|7557.04|0
1601986800000|2020-10-06 12:20:00|7559.68|7559.68|7563.12|7563.12|7563.12|7563.12|7559.68|7559.68|0
1601987100000|2020-10-06 12:25:00|7557.85|7557.85|7557.85|7557.85|7557.85|7557.85|7557.85|7557.85|0
1601987400000|2020-10-06 12:30:00|7557.45|7557.45|7566.16|7566.16|7566.16|7566.16|7557.45|7557.45|0
1601988000000|2020-10-06 12:40:00|7566.97|7566.97|7566.57|7566.57|7566.97|7566.97|7563.93|7563.93|0
1601988300000|2020-10-06 12:45:00|7569.2|7569.2|7579.75|7579.75|7579.75|7579.75|7569.2|7569.2|0
1601988600000|2020-10-06 12:50:00|7582.39|7582.39|7579.75|7579.75|7585.03|7585.03|7579.75|7579.75|0
1601988900000|2020-10-06 12:55:00|7585.03|7585.03|7586.24|7586.24|7586.24|7586.24|7582.39|7582.39|0
1601989200000|2020-10-06 13:00:00|7583.6|7583.6|7586.64|7586.64|7586.64|7586.64|7583.6|7583.6|0
1601989500000|2020-10-06 13:05:00|7584|7584|7584|7584|7584|7584|7584|7584|0
1601989800000|2020-10-06 13:10:00|7586.64|7586.64|7580.16|7580.16|7586.64|7586.64|7580.16|7580.16|0
1601990100000|2020-10-06 13:15:00|7578.95|7578.95|7585.83|7585.83|7590.3|7590.3|7578.95|7578.95|0
1601990400000|2020-10-06 13:20:00|7585.43|7585.43|7588.87|7588.87|7588.87|7588.87|7585.43|7585.43|0
1601990700000|2020-10-06 13:25:00|7586.24|7586.24|7583.2|7583.2|7586.24|7586.24|7582.79|7582.79|0
1601991000000|2020-10-06 13:30:00|7585.83|7585.83|7580.96|7580.96|7585.83|7585.83|7580.56|7580.56|0
1601991300000|2020-10-06 13:35:00|7578.32|7578.32|7575.28|7575.28|7578.32|7578.32|7575.28|7575.28|0
1601991600000|2020-10-06 13:40:00|7556.82|7556.82|7549.94|7549.94|7556.82|7556.82|7547.3|7547.3|0
1601991900000|2020-10-06 13:45:00|7547.3|7547.3|7549.94|7549.94|7549.94|7549.94|7547.3|7547.3|0
1601992200000|2020-10-06 13:50:00|7552.58|7552.58|7568.8|7568.8|7568.8|7568.8|7552.58|7552.58|0
1601992500000|2020-10-06 13:55:00|7563.53|7563.53|7561.11|7561.11|7563.93|7563.93|7559.68|7559.68|0
1601992800000|2020-10-06 14:00:00|7560.71|7560.71|7559.68|7559.68|7560.71|7560.71|7554.23|7554.23|0
1601993100000|2020-10-06 14:05:00|7558.88|7558.88|7547.52|7547.52|7558.88|7558.88|7547.52|7547.52|0
1601993400000|2020-10-06 14:10:00|7544.88|7544.88|7552.44|7552.44|7552.44|7552.44|7544.88|7544.88|0
1601993700000|2020-10-06 14:15:00|7560.35|7560.35|7555.48|7555.48|7560.35|7560.35|7555.08|7555.08|0
1601994000000|2020-10-06 14:20:00|7552.84|7552.84|7557.54|7557.54|7558.12|7558.12|7552.84|7552.84|0
1601994300000|2020-10-06 14:25:00|7557.13|7557.13|7557.13|7557.13|7557.13|7557.13|7557.13|7557.13|0
1601994600000|2020-10-06 14:30:00|7559.77|7559.77|7554.94|7554.94|7559.77|7559.77|7554.94|7554.94|0
1601994900000|2020-10-06 14:35:00|7554.76|7554.76|7573.05|7573.05|7578.32|7578.32|7554.23|7554.23|0
1601995200000|2020-10-06 14:40:00|7572.64|7572.64|7564.96|7564.96|7572.64|7572.64|7564.73|7564.73|0
1601995500000|2020-10-06 14:45:00|7559.68|7559.68|7551.77|7551.77|7562.32|7562.32|7551.77|7551.77|0
1601995800000|2020-10-06 14:50:00|7549.13|7549.13|7549.94|7549.94|7552.98|7552.98|7549.13|7549.13|0
1601996100000|2020-10-06 14:55:00|7549.13|7549.13|7549.13|7549.13|7549.54|7549.54|7546.5|7546.5|0
1601996400000|2020-10-06 15:00:00|7548.42|7548.42|7548.42|7548.42|7549.13|7549.13|7548.19|7548.19|0
1601996700000|2020-10-06 15:05:00|7545.78|7545.78|7551.06|7551.06|7551.06|7551.06|7543.14|7543.14|0
1601997000000|2020-10-06 15:10:00|7550.65|7550.65|7548.02|7548.02|7550.65|7550.65|7548.02|7548.02|0
1601997300000|2020-10-06 15:15:00|7547.61|7547.61|7566.62|7566.62|7566.62|7566.62|7547.61|7547.61|0
1601997600000|2020-10-06 15:20:00|7565.9|7565.9|7555.98|7555.98|7565.9|7565.9|7553.34|7553.34|0
1601997900000|2020-10-06 15:25:00|7556.34|7556.34|7561.25|7561.25|7563.53|7563.53|7548.65|7548.65|0
1602054900000|2020-10-07 07:15:00|7578.69|7578.69|7580.12|7580.12|7580.12|7580.12|7574.44|7574.44|0
1602055200000|2020-10-07 07:20:00|7582.76|7582.76|7599.57|7599.57|7604.04|7604.04|7580.12|7580.12|0
1602055500000|2020-10-07 07:25:00|7596.93|7596.93|7606.05|7606.05|7611.32|7611.32|7596.93|7596.93|0
1602055800000|2020-10-07 07:30:00|7608.69|7608.69|7613.96|7613.96|7622.68|7622.68|7608.69|7608.69|0
1602056100000|2020-10-07 07:35:00|7611.32|7611.32|7622.32|7622.32|7622.32|7622.32|7606.05|7606.05|0
1602056400000|2020-10-07 07:40:00|7619.69|7619.69|7622.55|7622.55|7622.55|7622.55|7614.41|7614.41|0
1602056700000|2020-10-07 07:45:00|7619.91|7619.91|7625.18|7625.18|7625.18|7625.18|7617.27|7617.27|0
1602057000000|2020-10-07 07:50:00|7630.46|7630.46|7645.66|7645.66|7645.66|7645.66|7628.22|7628.22|0
1602057300000|2020-10-07 07:55:00|7646.06|7646.06|7643.42|7643.42|7650.31|7650.31|7643.42|7643.42|0
1602057600000|2020-10-07 08:00:00|7646.06|7646.06|7663.49|7663.49|7663.49|7663.49|7646.06|7646.06|0
1602057900000|2020-10-07 08:05:00|7660.86|7660.86|7688.8|7688.8|7688.8|7688.8|7658.22|7658.22|0
1602058200000|2020-10-07 08:10:00|7686.17|7686.17|7692.65|7692.65|7692.65|7692.65|7686.17|7686.17|0
1602058500000|2020-10-07 08:15:00|7691.04|7691.04|7687.59|7687.59|7698.95|7698.95|7684.96|7684.96|0
1602058800000|2020-10-07 08:20:00|7679.68|7679.68|7677.67|7677.67|7679.68|7679.68|7672.39|7672.39|0
1602059100000|2020-10-07 08:25:00|7675.03|7675.03|7658|7658|7675.03|7675.03|7655.36|7655.36|0
1602059400000|2020-10-07 08:30:00|7660.64|7660.64|7652.72|7652.72|7663.27|7663.27|7652.72|7652.72|0
1602059700000|2020-10-07 08:35:00|7650.09|7650.09|7650.09|7650.09|7650.09|7650.09|7650.09|7650.09|0
1602060000000|2020-10-07 08:40:00|7644.81|7644.81|7650.44|7650.44|7652.05|7652.05|7642.18|7642.18|0
1602060300000|2020-10-07 08:45:00|7647.8|7647.8|7653.08|7653.08|7653.08|7653.08|7647.8|7647.8|0
1602060600000|2020-10-07 08:50:00|7650.44|7650.44|7658.35|7658.35|7658.35|7658.35|7650.44|7650.44|0
1602060900000|2020-10-07 08:55:00|7660.99|7660.99|7663.23|7663.23|7669.31|7669.31|7660.99|7660.99|0
1602061200000|2020-10-07 09:00:00|7662.42|7662.42|7652.27|7652.27|7662.82|7662.82|7652.27|7652.27|0
1602061500000|2020-10-07 09:05:00|7649.64|7649.64|7653.08|7653.08|7653.08|7653.08|7649.64|7649.64|0
1602061800000|2020-10-07 09:10:00|7652.68|7652.68|7652.68|7652.68|7652.68|7652.68|7652.68|7652.68|0
1602062100000|2020-10-07 09:15:00|7650.04|7650.04|7657.33|7657.33|7657.33|7657.33|7650.04|7650.04|0
1602062400000|2020-10-07 09:20:00|7659.96|7659.96|7672.75|7672.75|7672.75|7672.75|7659.56|7659.56|0
1602062700000|2020-10-07 09:25:00|7671.54|7671.54|7667.47|7667.47|7671.94|7671.94|7667.47|7667.47|0
1602063000000|2020-10-07 09:30:00|7667.88|7667.88|7678.43|7678.43|7683.7|7683.7|7667.88|7667.88|0
1602063300000|2020-10-07 09:35:00|7680.44|7680.44|7685.93|7685.93|7685.93|7685.93|7678.02|7678.02|0
1602063600000|2020-10-07 09:40:00|7680.66|7680.66|7681.06|7681.06|7682.27|7682.27|7680.66|7680.66|0
1602063900000|2020-10-07 09:45:00|7683.08|7683.08|7683.08|7683.08|7683.48|7683.48|7681.87|7681.87|0
1602064200000|2020-10-07 09:50:00|7684.28|7684.28|7679.41|7679.41|7686.3|7686.3|7679.41|7679.41|0
1602064500000|2020-10-07 09:55:00|7679.82|7679.82|7674.94|7674.94|7679.82|7679.82|7674.54|7674.54|0
1602064800000|2020-10-07 10:00:00|7677.58|7677.58|7679.82|7679.82|7679.82|7679.82|7677.18|7677.18|0
1602065100000|2020-10-07 10:05:00|7678.74|7678.74|7673.87|7673.87|7678.74|7678.74|7673.47|7673.47|0
1602065400000|2020-10-07 10:10:00|7674.94|7674.94|7674.94|7674.94|7674.94|7674.94|7674.94|7674.94|0
1602065700000|2020-10-07 10:15:00|7675.35|7675.35|7675.35|7675.35|7675.75|7675.75|7675.35|7675.35|0
1602066000000|2020-10-07 10:20:00|7674.94|7674.94|7675.75|7675.75|7675.75|7675.75|7674.94|7674.94|0
1602066300000|2020-10-07 10:25:00|7678.39|7678.39|7675.75|7675.75|7681.02|7681.02|7675.75|7675.75|0
1602066600000|2020-10-07 10:30:00|7678.39|7678.39|7680.4|7680.4|7680.8|7680.8|7678.39|7678.39|0
1602066900000|2020-10-07 10:35:00|7679.59|7679.59|7687.91|7687.91|7690.55|7690.55|7678.79|7678.79|0
1602067200000|2020-10-07 10:40:00|7687.1|7687.1|7692.38|7692.38|7692.38|7692.38|7687.1|7687.1|0
1602067500000|2020-10-07 10:45:00|7695.02|7695.02|7691.57|7691.57|7695.02|7695.02|7691.57|7691.57|0
1602067800000|2020-10-07 10:50:00|7694.21|7694.21|7699.48|7699.48|7699.48|7699.48|7694.21|7694.21|0
1602068100000|2020-10-07 10:55:00|7696.85|7696.85|7709.63|7709.63|7709.63|7709.63|7696.85|7696.85|0
1602068400000|2020-10-07 11:00:00|7706.99|7706.99|7684.69|7684.69|7706.99|7706.99|7684.69|7684.69|0
1602068700000|2020-10-07 11:05:00|7682.05|7682.05|7682.67|7682.67|7684.69|7684.69|7682.05|7682.05|0
1602069000000|2020-10-07 11:10:00|7680.04|7680.04|7686.92|7686.92|7686.92|7686.92|7680.04|7680.04|0
1602069300000|2020-10-07 11:15:00|7689.56|7689.56|7692.6|7692.6|7692.6|7692.6|7689.56|7689.56|0
1602069600000|2020-10-07 11:20:00|7689.96|7689.96|7682.05|7682.05|7689.96|7689.96|7682.05|7682.05|0
1602069900000|2020-10-07 11:25:00|7679.41|7679.41|7681.24|7681.24|7681.24|7681.24|7676.78|7676.78|0
1602070200000|2020-10-07 11:30:00|7683.88|7683.88|7683.88|7683.88|7683.88|7683.88|7683.88|7683.88|0
1602070500000|2020-10-07 11:35:00|7686.52|7686.52|7683.88|7683.88|7686.52|7686.52|7683.88|7683.88|0
1602070800000|2020-10-07 11:40:00|7686.52|7686.52|7688.35|7688.35|7691.39|7691.39|7686.52|7686.52|0
1602071100000|2020-10-07 11:45:00|7685.71|7685.71|7688.35|7688.35|7688.75|7688.75|7685.71|7685.71|0
1602071400000|2020-10-07 11:50:00|7689.24|7689.24|7693.58|7693.58|7693.58|7693.58|7688.71|7688.71|0
1602071700000|2020-10-07 11:55:00|7696.22|7696.22|7699.26|7699.26|7701.49|7701.49|7696.22|7696.22|0
1602072000000|2020-10-07 12:00:00|7696.62|7696.62|7697.83|7697.83|7697.83|7697.83|7693.98|7693.98|0
1602072300000|2020-10-07 12:05:00|7700.47|7700.47|7701.54|7701.54|7703.51|7703.51|7700.47|7700.47|0
1602072600000|2020-10-07 12:10:00|7704.18|7704.18|7704.18|7704.18|7704.18|7704.18|7704.18|7704.18|0
1602072900000|2020-10-07 12:15:00|7701.54|7701.54|7701.94|7701.94|7701.94|7701.94|7701.54|7701.54|0
1602073200000|2020-10-07 12:20:00|7699.31|7699.31|7694.66|7694.66|7699.31|7699.31|7694.66|7694.66|0
1602073500000|2020-10-07 12:25:00|7692.02|7692.02|7691.62|7691.62|7692.42|7692.42|7688.58|7688.58|0
1602073800000|2020-10-07 12:30:00|7690.81|7690.81|7696.08|7696.08|7696.08|7696.08|7690.81|7690.81|0
1602074100000|2020-10-07 12:35:00|7693.45|7693.45|7698.72|7698.72|7698.72|7698.72|7690.81|7690.81|0
1602074400000|2020-10-07 12:40:00|7696.08|7696.08|7698.72|7698.72|7698.72|7698.72|7690.81|7690.81|0
1602074700000|2020-10-07 12:45:00|7704|7704|7707.84|7707.84|7707.84|7707.84|7701.36|7701.36|0
1602075300000|2020-10-07 12:55:00|7708.24|7708.24|7709.05|7709.05|7709.05|7709.05|7708.24|7708.24|0
1602075600000|2020-10-07 13:00:00|7709.45|7709.45|7711.69|7711.69|7711.69|7711.69|7708.65|7708.65|0
1602075900000|2020-10-07 13:05:00|7712.09|7712.09|7714.73|7714.73|7717.36|7717.36|7712.09|7712.09|0
1602076200000|2020-10-07 13:10:00|7717.36|7717.36|7716.96|7716.96|7720|7720|7716.56|7716.56|0
1602076500000|2020-10-07 13:15:00|7719.6|7719.6|7711.28|7711.28|7719.6|7719.6|7711.28|7711.28|0
1602076800000|2020-10-07 13:20:00|7708.65|7708.65|7695.68|7695.68|7708.65|7708.65|7693.23|7693.23|0
1602077100000|2020-10-07 13:25:00|7698.32|7698.32|7688.18|7688.18|7698.72|7698.72|7687.77|7687.77|0
1602077400000|2020-10-07 13:30:00|7685.54|7685.54|7685.14|7685.14|7688.18|7688.18|7677.63|7677.63|0
1602077700000|2020-10-07 13:35:00|7682.5|7682.5|7679.86|7679.86|7682.9|7682.9|7677.22|7677.22|0
1602078000000|2020-10-07 13:40:00|7682.5|7682.5|7680.89|7680.89|7685.14|7685.14|7678.25|7678.25|0
1602078300000|2020-10-07 13:45:00|7681.29|7681.29|7681.29|7681.29|7683.93|7683.93|7678.65|7678.65|0
1602078600000|2020-10-07 13:50:00|7683.93|7683.93|7686.56|7686.56|7686.56|7686.56|7681.29|7681.29|0
1602078900000|2020-10-07 13:55:00|7689.2|7689.2|7688.4|7688.4|7690.63|7690.63|7685.36|7685.36|0
1602079200000|2020-10-07 14:00:00|7687.99|7687.99|7690.63|7690.63|7698.54|7698.54|7685.36|7685.36|0
1602079500000|2020-10-07 14:05:00|7687.99|7687.99|7682.72|7682.72|7687.99|7687.99|7682.72|7682.72|0
1602079800000|2020-10-07 14:10:00|7680.08|7680.08|7688.21|7688.21|7688.21|7688.21|7677.44|7677.44|0
1602080100000|2020-10-07 14:15:00|7690.85|7690.85|7691.25|7691.25|7696.13|7696.13|7688.21|7688.21|0
1602080400000|2020-10-07 14:20:00|7688.62|7688.62|7678.87|7678.87|7688.62|7688.62|7678.87|7678.87|0
1602080700000|2020-10-07 14:25:00|7681.51|7681.51|7678.07|7678.07|7681.51|7681.51|7677.67|7677.67|0
1602081000000|2020-10-07 14:30:00|7677.26|7677.26|7687.95|7687.95|7688.35|7688.35|7677.26|7677.26|0
1602081300000|2020-10-07 14:35:00|7685.31|7685.31|7679.23|7679.23|7685.31|7685.31|7679.23|7679.23|0
1602081600000|2020-10-07 14:40:00|7681.86|7681.86|7690.58|7690.58|7690.58|7690.58|7681.86|7681.86|0
1602081900000|2020-10-07 14:45:00|7689.78|7689.78|7693.62|7693.62|7696.26|7696.26|7689.78|7689.78|0
1602082200000|2020-10-07 14:50:00|7692.82|7692.82|7686.74|7686.74|7692.82|7692.82|7686.74|7686.74|0
1602082500000|2020-10-07 14:55:00|7686.56|7686.56|7689.2|7689.2|7694.47|7694.47|7686.16|7686.16|0
1602082800000|2020-10-07 15:00:00|7689.02|7689.02|7688.61|7688.61|7691.65|7691.65|7685.98|7685.98|0
1602083100000|2020-10-07 15:05:00|7691.25|7691.25|7694.2|7694.2|7696.12|7696.12|7690.85|7690.85|0
1602083400000|2020-10-07 15:10:00|7694.6|7694.6|7692.86|7692.86|7695.5|7695.5|7692.86|7692.86|0
1602083700000|2020-10-07 15:15:00|7690.22|7690.22|7689.01|7689.01|7690.22|7690.22|7689.01|7689.01|0
1602084000000|2020-10-07 15:20:00|7688.21|7688.21|7688.7|7688.7|7691.7|7691.7|7685.62|7685.62|0
1602084300000|2020-10-07 15:25:00|7691.34|7691.34|7690.94|7690.94|7692.28|7692.28|7685.66|7685.66|0
1602141300000|2020-10-08 07:15:00|7681.32|7681.32|7694.51|7694.51|7694.51|7694.51|7678.68|7678.68|0
1602141600000|2020-10-08 07:20:00|7689.23|7689.23|7710.47|7710.47|7710.47|7710.47|7689.23|7689.23|0
1602141900000|2020-10-08 07:25:00|7713.11|7713.11|7715.75|7715.75|7715.75|7715.75|7713.11|7713.11|0
1602142200000|2020-10-08 07:30:00|7699.92|7699.92|7707.84|7707.84|7707.84|7707.84|7697.29|7697.29|0
1602142500000|2020-10-08 07:35:00|7721.02|7721.02|7705.2|7705.2|7721.02|7721.02|7705.2|7705.2|0
1602142800000|2020-10-08 07:40:00|7702.56|7702.56|7693.66|7693.66|7707.84|7707.84|7693.66|7693.66|0
1602143100000|2020-10-08 07:45:00|7688.39|7688.39|7683.52|7683.52|7691.43|7691.43|7680.88|7680.88|0
1602143400000|2020-10-08 07:50:00|7688.79|7688.79|7698.53|7698.53|7701.17|7701.17|7688.79|7688.79|0
1602143700000|2020-10-08 07:55:00|7693.26|7693.26|7695.9|7695.9|7696.3|7696.3|7693.26|7693.26|0
1602144000000|2020-10-08 08:00:00|7693.26|7693.26|7682.71|7682.71|7693.26|7693.26|7682.71|7682.71|0
1602144300000|2020-10-08 08:05:00|7672.16|7672.16|7666.89|7666.89|7672.16|7672.16|7666.89|7666.89|0
1602144600000|2020-10-08 08:10:00|7664.25|7664.25|7658.97|7658.97|7666.89|7666.89|7656.34|7656.34|0
1602144900000|2020-10-08 08:15:00|7653.7|7653.7|7651.06|7651.06|7658.97|7658.97|7651.06|7651.06|0
1602145200000|2020-10-08 08:20:00|7648.42|7648.42|7651.06|7651.06|7653.7|7653.7|7648.42|7648.42|0
1602145500000|2020-10-08 08:25:00|7648.42|7648.42|7651.69|7651.69|7653.7|7653.7|7648.42|7648.42|0
1602145800000|2020-10-08 08:30:00|7652.09|7652.09|7663.04|7663.04|7663.04|7663.04|7652.09|7652.09|0
1602146100000|2020-10-08 08:35:00|7668.31|7668.31|7672.24|7672.24|7674.88|7674.88|7663.04|7663.04|0
1602146400000|2020-10-08 08:40:00|7677.52|7677.52|7677.52|7677.52|7680.16|7680.16|7677.52|7677.52|0
1602146700000|2020-10-08 08:45:00|7675.1|7675.1|7669.65|7669.65|7675.51|7675.51|7664.37|7664.37|0
1602147000000|2020-10-08 08:50:00|7667.01|7667.01|7667.23|7667.23|7667.23|7667.23|7664.59|7664.59|0
1602147300000|2020-10-08 08:55:00|7667.63|7667.63|7666.83|7666.83|7667.63|7667.63|7664.19|7664.19|0
1602147600000|2020-10-08 09:00:00|7664.19|7664.19|7668.44|7668.44|7668.44|7668.44|7664.19|7664.19|0
1602147900000|2020-10-08 09:05:00|7668.84|7668.84|7667.64|7667.64|7671.08|7671.08|7661.56|7661.56|0
1602148200000|2020-10-08 09:10:00|7670.27|7670.27|7693.61|7693.61|7696.24|7696.24|7670.27|7670.27|0
1602148500000|2020-10-08 09:15:00|7696.24|7696.24|7679.21|7679.21|7696.24|7696.24|7679.21|7679.21|0
1602148800000|2020-10-08 09:20:00|7678|7678|7672.33|7672.33|7680.64|7680.64|7672.33|7672.33|0
1602149100000|2020-10-08 09:25:00|7677.6|7677.6|7677.6|7677.6|7677.6|7677.6|7672.33|7672.33|0
1602149400000|2020-10-08 09:30:00|7680.24|7680.24|7680.24|7680.24|7682.88|7682.88|7680.24|7680.24|0
1602149700000|2020-10-08 09:35:00|7682.88|7682.88|7688.15|7688.15|7688.15|7688.15|7682.88|7682.88|0
1602150000000|2020-10-08 09:40:00|7690.79|7690.79|7685.92|7685.92|7692.8|7692.8|7685.92|7685.92|0
1602150300000|2020-10-08 09:45:00|7688.55|7688.55|7697.45|7697.45|7697.45|7697.45|7688.55|7688.55|0
1602150600000|2020-10-08 09:50:00|7694.81|7694.81|7700.09|7700.09|7700.09|7700.09|7694.81|7694.81|0
1602150900000|2020-10-08 09:55:00|7697.45|7697.45|7699.24|7699.24|7700.09|7700.09|7697.45|7697.45|0
1602151200000|2020-10-08 10:00:00|7698.88|7698.88|7694.41|7694.41|7699.24|7699.24|7691.95|7691.95|0
1602151500000|2020-10-08 10:05:00|7697.05|7697.05|7699.68|7699.68|7702.32|7702.32|7694.41|7694.41|0
1602151800000|2020-10-08 10:10:00|7701.7|7701.7|7711.53|7711.53|7712.25|7712.25|7701.7|7701.7|0
1602152100000|2020-10-08 10:15:00|7712.25|7712.25|7712.25|7712.25|7712.25|7712.25|7711.53|7711.53|0
1602152400000|2020-10-08 10:20:00|7709.61|7709.61|7710.01|7710.01|7710.01|7710.01|7709.21|7709.21|0
1602152700000|2020-10-08 10:25:00|7712.65|7712.65|7715.29|7715.29|7715.29|7715.29|7712.65|7712.65|0
1602153000000|2020-10-08 10:30:00|7715.69|7715.69|7719.94|7719.94|7719.94|7719.94|7715.69|7715.69|0
1602153300000|2020-10-08 10:35:00|7720.34|7720.34|7719.53|7719.53|7720.34|7720.34|7719.53|7719.53|0
1602153600000|2020-10-08 10:40:00|7716.9|7716.9|7719.53|7719.53|7719.53|7719.53|7716.9|7716.9|0
1602153900000|2020-10-08 10:45:00|7724.81|7724.81|7716.9|7716.9|7727.45|7727.45|7716.9|7716.9|0
1602154200000|2020-10-08 10:50:00|7714.26|7714.26|7716.9|7716.9|7719.53|7719.53|7714.26|7714.26|0
1602154500000|2020-10-08 10:55:00|7719.53|7719.53|7719.53|7719.53|7719.53|7719.53|7716.9|7716.9|0
1602154800000|2020-10-08 11:00:00|7717.92|7717.92|7704.74|7704.74|7717.92|7717.92|7704.74|7704.74|0
1602155100000|2020-10-08 11:05:00|7702.1|7702.1|7703.35|7703.35|7703.35|7703.35|7702.1|7702.1|0
1602155400000|2020-10-08 11:10:00|7701.39|7701.39|7707.24|7707.24|7707.24|7707.24|7698.12|7698.12|0
1602155700000|2020-10-08 11:15:00|7706.44|7706.44|7713.63|7713.63|7716.27|7716.27|7706.44|7706.44|0
1602156000000|2020-10-08 11:20:00|7712.83|7712.83|7715.46|7715.46|7715.46|7715.46|7712.83|7712.83|0
1602156300000|2020-10-08 11:25:00|7718.1|7718.1|7728.65|7728.65|7728.65|7728.65|7718.1|7718.1|0
1602156600000|2020-10-08 11:30:00|7726.01|7726.01|7731.07|7731.07|7731.07|7731.07|7726.01|7726.01|0
1602156900000|2020-10-08 11:35:00|7731.47|7731.47|7740.99|7740.99|7748.91|7748.91|7731.47|7731.47|0
1602157200000|2020-10-08 11:40:00|7740.19|7740.19|7740.19|7740.19|7740.19|7740.19|7740.19|7740.19|0
1602157500000|2020-10-08 11:45:00|7742.83|7742.83|7742.83|7742.83|7742.83|7742.83|7742.83|7742.83|0
1602157800000|2020-10-08 11:50:00|7743.63|7743.63|7746.67|7746.67|7748.91|7748.91|7740.99|7740.99|0
1602158100000|2020-10-08 11:55:00|7744.03|7744.03|7749.31|7749.31|7749.31|7749.31|7744.03|7744.03|0
1602158400000|2020-10-08 12:00:00|7746.67|7746.67|7751.54|7751.54|7751.95|7751.95|7746.27|7746.27|0
1602158700000|2020-10-08 12:05:00|7754.18|7754.18|7754.58|7754.58|7759.45|7759.45|7754.18|7754.18|0
1602159000000|2020-10-08 12:10:00|7757.22|7757.22|7757.22|7757.22|7757.22|7757.22|7757.22|7757.22|0
1602159600000|2020-10-08 12:20:00|7754.58|7754.58|7754.99|7754.99|7757.62|7757.62|7751.95|7751.95|0
1602159900000|2020-10-08 12:25:00|7757.62|7757.62|7753.15|7753.15|7760.26|7760.26|7753.15|7753.15|0
1602160200000|2020-10-08 12:30:00|7750.52|7750.52|7752.35|7752.35|7752.35|7752.35|7747.07|7747.07|0
1602160500000|2020-10-08 12:35:00|7752.75|7752.75|7750.11|7750.11|7752.75|7752.75|7747.48|7747.48|0
1602160800000|2020-10-08 12:40:00|7752.75|7752.75|7746.67|7746.67|7752.75|7752.75|7744.03|7744.03|0
1602161100000|2020-10-08 12:45:00|7744.03|7744.03|7739.56|7739.56|7744.03|7744.03|7733.13|7733.13|0
1602161400000|2020-10-08 12:50:00|7739.97|7739.97|7745.64|7745.64|7745.64|7745.64|7739.97|7739.97|0
1602161700000|2020-10-08 12:55:00|7748.28|7748.28|7748.28|7748.28|7748.28|7748.28|7743.01|7743.01|0
1602162000000|2020-10-08 13:00:00|7745.64|7745.64|7759.23|7759.23|7759.23|7759.23|7745.64|7745.64|0
1602162300000|2020-10-08 13:05:00|7758.83|7758.83|7761.47|7761.47|7761.47|7761.47|7758.83|7758.83|0
1602162600000|2020-10-08 13:10:00|7758.83|7758.83|7756.19|7756.19|7758.83|7758.83|7756.19|7756.19|0
1602162900000|2020-10-08 13:15:00|7748.28|7748.28|7743.01|7743.01|7753.56|7753.56|7743.01|7743.01|0
1602163200000|2020-10-08 13:20:00|7740.37|7740.37|7739.56|7739.56|7740.37|7740.37|7736.93|7736.93|0
1602163500000|2020-10-08 13:25:00|7740.77|7740.77|7717.44|7717.44|7743.41|7743.41|7714.8|7714.8|0
1602163800000|2020-10-08 13:30:00|7714.8|7714.8|7715.2|7715.2|7728.39|7728.39|7714.8|7714.8|0
1602164100000|2020-10-08 13:35:00|7712.57|7712.57|7725.75|7725.75|7725.75|7725.75|7712.57|7712.57|0
1602164400000|2020-10-08 13:40:00|7720.48|7720.48|7720.48|7720.48|7725.75|7725.75|7720.48|7720.48|0
1602164700000|2020-10-08 13:45:00|7717.84|7717.84|7701.08|7701.08|7723.12|7723.12|7701.08|7701.08|0
1602165000000|2020-10-08 13:50:00|7698.44|7698.44|7718.96|7718.96|7721.6|7721.6|7698.04|7698.04|0
1602165300000|2020-10-08 13:55:00|7721.6|7721.6|7724.64|7724.64|7732.55|7732.55|7716.32|7716.32|0
1602165600000|2020-10-08 14:00:00|7722|7722|7733.67|7733.67|7733.67|7733.67|7722|7722|0
1602165900000|2020-10-08 14:05:00|7723.12|7723.12|7722.58|7722.58|7723.12|7723.12|7719.94|7719.94|0
1602166200000|2020-10-08 14:10:00|7723.79|7723.79|7727.23|7727.23|7729.87|7729.87|7723.79|7723.79|0
1602166500000|2020-10-08 14:15:00|7729.87|7729.87|7729.47|7729.47|7735.14|7735.14|7729.47|7729.47|0
1602166800000|2020-10-08 14:20:00|7726.83|7726.83|7721.96|7721.96|7729.87|7729.87|7721.96|7721.96|0
1602167100000|2020-10-08 14:25:00|7719.32|7719.32|7725.4|7725.4|7728.04|7728.04|7714.85|7714.85|0
1602167400000|2020-10-08 14:30:00|7728.04|7728.04|7741.76|7741.76|7741.76|7741.76|7727.23|7727.23|0
1602167700000|2020-10-08 14:35:00|7739.12|7739.12|7739.12|7739.12|7739.12|7739.12|7739.12|7739.12|0
1602168000000|2020-10-08 14:40:00|7736.49|7736.49|7736.49|7736.49|7736.49|7736.49|7736.49|7736.49|0
1602168300000|2020-10-08 14:45:00|7739.12|7739.12|7733.85|7733.85|7741.76|7741.76|7733.85|7733.85|0
1602168600000|2020-10-08 14:50:00|7736.49|7736.49|7733.94|7733.94|7736.49|7736.49|7729.29|7729.29|0
1602168900000|2020-10-08 14:55:00|7736.58|7736.58|7734.97|7734.97|7741.85|7741.85|7732.33|7732.33|0
1602169200000|2020-10-08 15:00:00|7732.33|7732.33|7720.88|7720.88|7732.33|7732.33|7720.88|7720.88|0
1602169500000|2020-10-08 15:05:00|7719.99|7719.99|7721.2|7721.2|7721.2|7721.2|7714.71|7714.71|0
1602169800000|2020-10-08 15:10:00|7720.79|7720.79|7722.71|7722.71|7723.12|7723.12|7720.48|7720.48|0
1602170100000|2020-10-08 15:15:00|7722.31|7722.31|7721.6|7721.6|7722.54|7722.54|7721.6|7721.6|0
1602170400000|2020-10-08 15:20:00|7722.94|7722.94|7713.28|7713.28|7722.94|7722.94|7708.36|7708.36|0
1602170700000|2020-10-08 15:25:00|7713.68|7713.68|7715.79|7715.79|7716.63|7716.63|7706.08|7706.08|0
1602227700000|2020-10-09 07:15:00|7708.86|7708.86|7691.25|7691.25|7708.86|7708.86|7691.25|7691.25|0
1602228000000|2020-10-09 07:20:00|7685.97|7685.97|7690.85|7690.85|7694.07|7694.07|7682.93|7682.93|0
1602228300000|2020-10-09 07:25:00|7688.21|7688.21|7677.26|7677.26|7688.21|7688.21|7674.62|7674.62|0
1602228600000|2020-10-09 07:30:00|7679.89|7679.89|7659.2|7659.2|7679.89|7679.89|7659.2|7659.2|0
1602228900000|2020-10-09 07:35:00|7656.56|7656.56|7659.2|7659.2|7661.84|7661.84|7656.56|7656.56|0
1602229200000|2020-10-09 07:40:00|7661.84|7661.84|7655.53|7655.53|7668.72|7668.72|7655.53|7655.53|0
1602229500000|2020-10-09 07:45:00|7658.17|7658.17|7657.37|7657.37|7660.81|7660.81|7654.73|7654.73|0
1602229800000|2020-10-09 07:50:00|7654.73|7654.73|7664.65|7664.65|7664.65|7664.65|7652.09|7652.09|0
1602230100000|2020-10-09 07:55:00|7667.29|7667.29|7665.46|7665.46|7673.37|7673.37|7665.46|7665.46|0
1602230400000|2020-10-09 08:00:00|7666.27|7666.27|7664.43|7664.43|7668.9|7668.9|7663.23|7663.23|0
1602230700000|2020-10-09 08:05:00|7669.71|7669.71|7674.98|7674.98|7674.98|7674.98|7669.71|7669.71|0
1602231000000|2020-10-09 08:10:00|7680.26|7680.26|7685.53|7685.53|7685.53|7685.53|7680.26|7680.26|0
1602231300000|2020-10-09 08:15:00|7688.17|7688.17|7683.92|7683.92|7690.81|7690.81|7683.92|7683.92|0
1602231600000|2020-10-09 08:20:00|7681.28|7681.28|7677.84|7677.84|7683.92|7683.92|7677.84|7677.84|0
1602231900000|2020-10-09 08:25:00|7675.2|7675.2|7669.93|7669.93|7675.2|7675.2|7667.29|7667.29|0
1602232200000|2020-10-09 08:30:00|7667.29|7667.29|7658.8|7658.8|7667.29|7667.29|7658.8|7658.8|0
1602232500000|2020-10-09 08:35:00|7661.43|7661.43|7653.52|7653.52|7661.43|7661.43|7653.52|7653.52|0
1602232800000|2020-10-09 08:40:00|7650.88|7650.88|7650.88|7650.88|7650.88|7650.88|7648.25|7648.25|0
1602233100000|2020-10-09 08:45:00|7653.52|7653.52|7670.96|7670.96|7677|7677|7653.52|7653.52|0
1602233400000|2020-10-09 08:50:00|7673.59|7673.59|7670.55|7670.55|7673.59|7673.59|7670.55|7670.55|0
1602233700000|2020-10-09 08:55:00|7671.98|7671.98|7665.99|7665.99|7671.98|7671.98|7660.72|7660.72|0
1602234000000|2020-10-09 09:00:00|7665.59|7665.59|7668.23|7668.23|7668.23|7668.23|7662.95|7662.95|0
1602234300000|2020-10-09 09:05:00|7667.82|7667.82|7670.06|7670.06|7670.46|7670.46|7667.82|7667.82|0
1602234600000|2020-10-09 09:10:00|7669.66|7669.66|7668.85|7668.85|7669.66|7669.66|7666.21|7666.21|0
1602234900000|2020-10-09 09:15:00|7671.49|7671.49|7673.1|7673.1|7673.1|7673.1|7671.49|7671.49|0
1602235200000|2020-10-09 09:20:00|7674.31|7674.31|7676.94|7676.94|7676.94|7676.94|7674.31|7674.31|0
1602235500000|2020-10-09 09:25:00|7682.22|7682.22|7674.31|7674.31|7682.22|7682.22|7674.31|7674.31|0
1602235800000|2020-10-09 09:30:00|7671.67|7671.67|7669.03|7669.03|7671.67|7671.67|7669.03|7669.03|0
1602236100000|2020-10-09 09:35:00|7671.67|7671.67|7671.67|7671.67|7671.67|7671.67|7671.67|7671.67|0
1602236400000|2020-10-09 09:40:00|7682.22|7682.22|7682.22|7682.22|7682.22|7682.22|7682.22|7682.22|0
1602236700000|2020-10-09 09:45:00|7684.86|7684.86|7679.4|7679.4|7684.86|7684.86|7676.76|7676.76|0
1602237000000|2020-10-09 09:50:00|7678.59|7678.59|7675.96|7675.96|7678.59|7678.59|7675.96|7675.96|0
1602237300000|2020-10-09 09:55:00|7665.41|7665.41|7665.41|7665.41|7665.41|7665.41|7665.41|7665.41|0
1602237600000|2020-10-09 10:00:00|7662.77|7662.77|7664.38|7664.38|7664.38|7664.38|7662.77|7662.77|0
1602237900000|2020-10-09 10:05:00|7661.74|7661.74|7661.74|7661.74|7661.74|7661.74|7661.74|7661.74|0
1602238200000|2020-10-09 10:10:00|7656.47|7656.47|7653.83|7653.83|7656.47|7656.47|7653.83|7653.83|0
1602238500000|2020-10-09 10:15:00|7640.65|7640.65|7635.59|7635.59|7640.65|7640.65|7635.59|7635.59|0
1602238800000|2020-10-09 10:20:00|7632.95|7632.95|7630.32|7630.32|7632.95|7632.95|7630.32|7630.32|0
1602239100000|2020-10-09 10:25:00|7627.68|7627.68|7630.67|7630.67|7633.31|7633.31|7625.04|7625.04|0
1602239400000|2020-10-09 10:30:00|7631.08|7631.08|7628.35|7628.35|7631.08|7631.08|7628.04|7628.04|0
1602239700000|2020-10-09 10:35:00|7625.71|7625.71|7609.08|7609.08|7625.71|7625.71|7609.08|7609.08|0
1602240000000|2020-10-09 10:40:00|7606.45|7606.45|7609.08|7609.08|7617.8|7617.8|7606.45|7606.45|0
1602240300000|2020-10-09 10:45:00|7606.45|7606.45|7603.81|7603.81|7606.45|7606.45|7603.81|7603.81|0
1602240600000|2020-10-09 10:50:00|7601.17|7601.17|7599.34|7599.34|7602.38|7602.38|7599.34|7599.34|0
1602240900000|2020-10-09 10:55:00|7596.7|7596.7|7595.81|7595.81|7599.34|7599.34|7595.81|7595.81|0
1602241200000|2020-10-09 11:00:00|7598.45|7598.45|7598.45|7598.45|7598.45|7598.45|7598.45|7598.45|0
1602241500000|2020-10-09 11:05:00|7600.06|7600.06|7616.46|7616.46|7616.87|7616.87|7599.25|7599.25|0
1602241800000|2020-10-09 11:10:00|7613.83|7613.83|7613.42|7613.42|7613.83|7613.83|7608.15|7608.15|0
1602242100000|2020-10-09 11:15:00|7608.15|7608.15|7607.34|7607.34|7608.15|7608.15|7607.34|7607.34|0
1602242400000|2020-10-09 11:20:00|7609.98|7609.98|7609.98|7609.98|7609.98|7609.98|7609.98|7609.98|0
1602242700000|2020-10-09 11:25:00|7612.62|7612.62|7617.27|7617.27|7617.27|7617.27|7612.62|7612.62|0
1602243000000|2020-10-09 11:30:00|7619.91|7619.91|7621.12|7621.12|7625.18|7625.18|7619.91|7619.91|0
1602243300000|2020-10-09 11:35:00|7623.75|7623.75|7614.41|7614.41|7626.39|7626.39|7609.14|7609.14|0
1602243600000|2020-10-09 11:40:00|7617.05|7617.05|7614.59|7614.59|7618.26|7618.26|7610.75|7610.75|0
1602243900000|2020-10-09 11:45:00|7615|7615|7614.19|7614.19|7620.27|7620.27|7614.19|7614.19|0
1602244200000|2020-10-09 11:50:00|7616.83|7616.83|7611.96|7611.96|7616.83|7616.83|7611.55|7611.55|0
1602244500000|2020-10-09 11:55:00|7614.59|7614.59|7582.95|7582.95|7617.23|7617.23|7580.31|7580.31|0
1602244800000|2020-10-09 12:00:00|7585.58|7585.58|7595.11|7595.11|7597.74|7597.74|7585.58|7585.58|0
1602245100000|2020-10-09 12:05:00|7595.91|7595.91|7591.44|7591.44|7599.35|7599.35|7591.44|7591.44|0
1602245400000|2020-10-09 12:10:00|7591.04|7591.04|7594.48|7594.48|7594.48|7594.48|7586.57|7586.57|0
1602245700000|2020-10-09 12:15:00|7595.69|7595.69|7593.46|7593.46|7595.69|7595.69|7593.05|7593.05|0
1602246000000|2020-10-09 12:20:00|7590.82|7590.82|7586.57|7586.57|7590.82|7590.82|7583.93|7583.93|0
1602246300000|2020-10-09 12:25:00|7586.17|7586.17|7578.43|7578.43|7586.35|7586.35|7578.43|7578.43|0
1602246600000|2020-10-09 12:30:00|7575.8|7575.8|7569.18|7569.18|7575.8|7575.8|7568.92|7568.92|0
1602246900000|2020-10-09 12:35:00|7571.82|7571.82|7595.55|7595.55|7595.55|7595.55|7571.82|7571.82|0
1602247200000|2020-10-09 12:40:00|7598.19|7598.19|7595.55|7595.55|7598.19|7598.19|7595.55|7595.55|0
1602247500000|2020-10-09 12:45:00|7598.19|7598.19|7607.31|7607.31|7607.31|7607.31|7598.19|7598.19|0
1602247800000|2020-10-09 12:50:00|7604.67|7604.67|7602.26|7602.26|7604.67|7604.67|7596.18|7596.18|0
1602248100000|2020-10-09 12:55:00|7601.45|7601.45|7603.06|7603.06|7608.34|7608.34|7601.45|7601.45|0
1602248400000|2020-10-09 13:00:00|7605.7|7605.7|7597.17|7597.17|7605.7|7605.7|7597.17|7597.17|0
1602248700000|2020-10-09 13:05:00|7595.96|7595.96|7606.91|7606.91|7606.91|7606.91|7594.35|7594.35|0
1602249000000|2020-10-09 13:10:00|7604.27|7604.27|7604.27|7604.27|7604.67|7604.67|7604.27|7604.27|0
1602249300000|2020-10-09 13:15:00|7601.63|7601.63|7590.28|7590.28|7601.63|7601.63|7590.28|7590.28|0
1602249600000|2020-10-09 13:20:00|7592.92|7592.92|7585.01|7585.01|7595.55|7595.55|7585.01|7585.01|0
1602249900000|2020-10-09 13:25:00|7587.64|7587.64|7583.58|7583.58|7588.85|7588.85|7582.37|7582.37|0
1602250200000|2020-10-09 13:30:00|7586.21|7586.21|7593.32|7593.32|7594.13|7594.13|7586.21|7586.21|0
1602250500000|2020-10-09 13:35:00|7595.96|7595.96|7593.32|7593.32|7595.96|7595.96|7591.71|7591.71|0
1602250800000|2020-10-09 13:40:00|7595.96|7595.96|7600.43|7600.43|7600.43|7600.43|7595.96|7595.96|0
1602251100000|2020-10-09 13:45:00|7602.44|7602.44|7599.8|7599.8|7602.44|7602.44|7597.17|7597.17|0
1602251400000|2020-10-09 13:50:00|7601.01|7601.01|7606.29|7606.29|7606.29|7606.29|7601.01|7601.01|0
1602251700000|2020-10-09 13:55:00|7603.87|7603.87|7578.12|7578.12|7603.87|7603.87|7578.12|7578.12|0
1602252000000|2020-10-09 14:00:00|7580.76|7580.76|7588.13|7588.13|7589.97|7589.97|7580.35|7580.35|0
1602252300000|2020-10-09 14:05:00|7585.5|7585.5|7584.74|7584.74|7585.5|7585.5|7582.5|7582.5|0
1602252600000|2020-10-09 14:10:00|7587.37|7587.37|7587.37|7587.37|7587.37|7587.37|7587.37|7587.37|0
1602252900000|2020-10-09 14:15:00|7592.65|7592.65|7602.17|7602.17|7608.65|7608.65|7592.65|7592.65|0
1602253200000|2020-10-09 14:20:00|7594.26|7594.26|7599.53|7599.53|7599.53|7599.53|7594.26|7594.26|0
1602253500000|2020-10-09 14:25:00|7596.9|7596.9|7598.5|7598.5|7598.5|7598.5|7593.05|7593.05|0
1602253800000|2020-10-09 14:30:00|7601.14|7601.14|7603.78|7603.78|7603.78|7603.78|7601.14|7601.14|0
1602254100000|2020-10-09 14:35:00|7606.42|7606.42|7600.34|7600.34|7606.82|7606.82|7600.34|7600.34|0
1602254400000|2020-10-09 14:40:00|7599.93|7599.93|7599.53|7599.53|7599.93|7599.93|7599.13|7599.13|0
1602254700000|2020-10-09 14:45:00|7598.72|7598.72|7593.45|7593.45|7598.72|7598.72|7593.05|7593.05|0
1602255000000|2020-10-09 14:50:00|7596.09|7596.09|7591.22|7591.22|7596.09|7596.09|7590.81|7590.81|0
1602255300000|2020-10-09 14:55:00|7588.58|7588.58|7596.98|7596.98|7596.98|7596.98|7588.58|7588.58|0
1602255600000|2020-10-09 15:00:00|7599.62|7599.62|7607.53|7607.53|7610.57|7610.57|7599.62|7599.62|0
1602255900000|2020-10-09 15:05:00|7610.17|7610.17|7622.73|7622.73|7625.37|7625.37|7610.17|7610.17|0
1602256200000|2020-10-09 15:10:00|7620.09|7620.09|7631.54|7631.54|7631.94|7631.94|7620.09|7620.09|0
1602256500000|2020-10-09 15:15:00|7634.18|7634.18|7629.3|7629.3|7639.45|7639.45|7629.3|7629.3|0
1602256800000|2020-10-09 15:20:00|7629.71|7629.71|7626.89|7626.89|7633.37|7633.37|7626.71|7626.71|0
1602257100000|2020-10-09 15:25:00|7624.25|7624.25|7621.52|7621.52|7629.03|7629.03|7618.98|7618.98|0
1602486900000|2020-10-12 07:15:00|7640.52|7640.52|7664.62|7664.62|7668.86|7668.86|7637.25|7637.25|0
1602487200000|2020-10-12 07:20:00|7672.53|7672.53|7674.5|7674.5|7674.5|7674.5|7664.62|7664.62|0
1602487500000|2020-10-12 07:25:00|7677.14|7677.14|7693.37|7693.37|7693.37|7693.37|7673.11|7673.11|0
1602487800000|2020-10-12 07:30:00|7695.78|7695.78|7683.84|7683.84|7695.78|7695.78|7681.21|7681.21|0
1602488100000|2020-10-12 07:35:00|7681.21|7681.21|7677.58|7677.58|7681.21|7681.21|7669.67|7669.67|0
1602488400000|2020-10-12 07:40:00|7680.8|7680.8|7681.25|7681.25|7683.88|7683.88|7680.8|7680.8|0
1602488700000|2020-10-12 07:45:00|7683.88|7683.88|7677.18|7677.18|7683.88|7683.88|7662.79|7662.79|0
1602489000000|2020-10-12 07:50:00|7671.91|7671.91|7679.82|7679.82|7679.82|7679.82|7671.91|7671.91|0
1602489300000|2020-10-12 07:55:00|7671.91|7671.91|7679.82|7679.82|7679.82|7679.82|7669.27|7669.27|0
1602489600000|2020-10-12 08:00:00|7682.46|7682.46|7687.73|7687.73|7687.73|7687.73|7682.46|7682.46|0
1602489900000|2020-10-12 08:05:00|7690.37|7690.37|7685.09|7685.09|7693.01|7693.01|7685.09|7685.09|0
1602490200000|2020-10-12 08:10:00|7683.31|7683.31|7680.85|7680.85|7683.49|7683.49|7680.85|7680.85|0
1602490500000|2020-10-12 08:15:00|7682.46|7682.46|7702.75|7702.75|7705.39|7705.39|7682.46|7682.46|0
1602490800000|2020-10-12 08:20:00|7708.03|7708.03|7710.66|7710.66|7710.66|7710.66|7705.39|7705.39|0
1602491100000|2020-10-12 08:25:00|7715.94|7715.94|7726.49|7726.49|7734.4|7734.4|7715.94|7715.94|0
1602491400000|2020-10-12 08:30:00|7721.21|7721.21|7715.13|7715.13|7729.13|7729.13|7715.13|7715.13|0
1602491700000|2020-10-12 08:35:00|7712.5|7712.5|7714.46|7714.46|7714.46|7714.46|7707.22|7707.22|0
1602492000000|2020-10-12 08:40:00|7717.1|7717.1|7705.17|7705.17|7717.1|7717.1|7705.17|7705.17|0
1602492300000|2020-10-12 08:45:00|7702.53|7702.53|7705.03|7705.03|7705.93|7705.93|7699.76|7699.76|0
1602492600000|2020-10-12 08:50:00|7703.78|7703.78|7701.77|7701.77|7706.42|7706.42|7701.77|7701.77|0
1602492900000|2020-10-12 08:55:00|7704.41|7704.41|7686.97|7686.97|7704.41|7704.41|7686.97|7686.97|0
1602493200000|2020-10-12 09:00:00|7692.25|7692.25|7697.52|7697.52|7700.16|7700.16|7692.25|7692.25|0
1602493500000|2020-10-12 09:05:00|7700.74|7700.74|7703.38|7703.38|7703.38|7703.38|7700.74|7700.74|0
1602493800000|2020-10-12 09:10:00|7700.74|7700.74|7706.02|7706.02|7706.02|7706.02|7700.74|7700.74|0
1602494100000|2020-10-12 09:15:00|7711.29|7711.29|7713.84|7713.84|7714.51|7714.51|7708.65|7708.65|0
1602494400000|2020-10-12 09:20:00|7711.83|7711.83|7711.83|7711.83|7711.83|7711.83|7711.83|7711.83|0
1602494700000|2020-10-12 09:25:00|7710.75|7710.75|7723.72|7723.72|7726.36|7726.36|7710.75|7710.75|0
1602495000000|2020-10-12 09:30:00|7724.93|7724.93|7731.23|7731.23|7733.87|7733.87|7724.12|7724.12|0
1602495300000|2020-10-12 09:35:00|7733.87|7733.87|7733.87|7733.87|7733.87|7733.87|7733.87|7733.87|0
1602495600000|2020-10-12 09:40:00|7733.46|7733.46|7731.81|7731.81|7734.27|7734.27|7731.63|7731.63|0
1602495900000|2020-10-12 09:45:00|7732.62|7732.62|7737.89|7737.89|7737.89|7737.89|7732.62|7732.62|0
1602496200000|2020-10-12 09:50:00|7735.25|7735.25|7735.47|7735.47|7737.89|7737.89|7735.25|7735.25|0
1602496500000|2020-10-12 09:55:00|7732.84|7732.84|7732.43|7732.43|7735.07|7735.07|7732.43|7732.43|0
1602496800000|2020-10-12 10:00:00|7735.07|7735.07|7735.07|7735.07|7735.07|7735.07|7732.43|7732.43|0
1602497100000|2020-10-12 10:05:00|7737.71|7737.71|7736.99|7736.99|7738.11|7738.11|7735.47|7735.47|0
1602497400000|2020-10-12 10:10:00|7739.63|7739.63|7730.51|7730.51|7739.63|7739.63|7730.11|7730.11|0
1602497700000|2020-10-12 10:15:00|7731.72|7731.72|7739.63|7739.63|7739.63|7739.63|7731.72|7731.72|0
1602498000000|2020-10-12 10:20:00|7736.99|7736.99|7743.7|7743.7|7744.91|7744.91|7736.99|7736.99|0
1602498300000|2020-10-12 10:25:00|7746.34|7746.34|7747.14|7747.14|7747.14|7747.14|7746.34|7746.34|0
1602498600000|2020-10-12 10:30:00|7744.5|7744.5|7739.23|7739.23|7744.5|7744.5|7739.23|7739.23|0
1602498900000|2020-10-12 10:35:00|7741.87|7741.87|7733.95|7733.95|7741.87|7741.87|7733.95|7733.95|0
1602499200000|2020-10-12 10:40:00|7731.32|7731.32|7732.12|7732.12|7734.76|7734.76|7731.32|7731.32|0
1602499500000|2020-10-12 10:45:00|7734.76|7734.76|7728.59|7728.59|7734.76|7734.76|7728.59|7728.59|0
1602499800000|2020-10-12 10:50:00|7725.95|7725.95|7737.93|7737.93|7737.93|7737.93|7724.74|7724.74|0
1602500100000|2020-10-12 10:55:00|7740.57|7740.57|7737.93|7737.93|7740.57|7740.57|7737.93|7737.93|0
1602500400000|2020-10-12 11:00:00|7740.57|7740.57|7732.66|7732.66|7740.57|7740.57|7732.66|7732.66|0
1602500700000|2020-10-12 11:05:00|7730.02|7730.02|7730.02|7730.02|7730.02|7730.02|7730.02|7730.02|0
1602501000000|2020-10-12 11:10:00|7727.38|7727.38|7730.02|7730.02|7730.02|7730.02|7722.11|7722.11|0
1602501300000|2020-10-12 11:15:00|7727.38|7727.38|7732.66|7732.66|7732.66|7732.66|7727.38|7727.38|0
1602501600000|2020-10-12 11:20:00|7730.02|7730.02|7731.63|7731.63|7731.63|7731.63|7730.02|7730.02|0
1602501900000|2020-10-12 11:25:00|7731.23|7731.23|7737.31|7737.31|7739.94|7739.94|7731.23|7731.23|0
1602502200000|2020-10-12 11:30:00|7742.58|7742.58|7739.94|7739.94|7742.58|7742.58|7739.94|7739.94|0
1602502500000|2020-10-12 11:35:00|7742.58|7742.58|7734.67|7734.67|7742.58|7742.58|7734.67|7734.67|0
1602502800000|2020-10-12 11:40:00|7737.31|7737.31|7736.77|7736.77|7738.2|7738.2|7735.56|7735.56|0
1602503100000|2020-10-12 11:45:00|7738.38|7738.38|7756.84|7756.84|7759.48|7759.48|7738.38|7738.38|0
1602503400000|2020-10-12 11:50:00|7754.21|7754.21|7756.84|7756.84|7756.84|7756.84|7753.31|7753.31|0
1602503700000|2020-10-12 11:55:00|7754.21|7754.21|7756.44|7756.44|7756.44|7756.44|7752.59|7752.59|0
1602504000000|2020-10-12 12:00:00|7759.08|7759.08|7758.27|7758.27|7759.08|7759.08|7758.27|7758.27|0
1602504300000|2020-10-12 12:05:00|7755.63|7755.63|7760.51|7760.51|7760.51|7760.51|7755.23|7755.23|0
1602504600000|2020-10-12 12:10:00|7763.14|7763.14|7760.51|7760.51|7765.78|7765.78|7760.51|7760.51|0
1602504900000|2020-10-12 12:15:00|7760.91|7760.91|7755.63|7755.63|7760.91|7760.91|7754.83|7754.83|0
1602505200000|2020-10-12 12:20:00|7756.04|7756.04|7758.67|7758.67|7758.67|7758.67|7756.04|7756.04|0
1602505500000|2020-10-12 12:25:00|7756.04|7756.04|7747.72|7747.72|7756.04|7756.04|7747.72|7747.72|0
1602505800000|2020-10-12 12:30:00|7747.32|7747.32|7743.7|7743.7|7747.32|7747.32|7743.7|7743.7|0
1602506100000|2020-10-12 12:35:00|7741.06|7741.06|7734.58|7734.58|7741.06|7741.06|7734.58|7734.58|0
1602506400000|2020-10-12 12:40:00|7731.94|7731.94|7739.85|7739.85|7742.49|7742.49|7731.94|7731.94|0
1602506700000|2020-10-12 12:45:00|7737.22|7737.22|7734.58|7734.58|7737.22|7737.22|7731.94|7731.94|0
1602507000000|2020-10-12 12:50:00|7729.3|7729.3|7734.58|7734.58|7734.58|7734.58|7729.3|7729.3|0
1602507300000|2020-10-12 12:55:00|7731.94|7731.94|7730.38|7730.38|7734.58|7734.58|7726.67|7726.67|0
1602507600000|2020-10-12 13:00:00|7725.1|7725.1|7725.91|7725.91|7725.91|7725.91|7722.06|7722.06|0
1602507900000|2020-10-12 13:05:00|7728.54|7728.54|7733.15|7733.15|7733.15|7733.15|7727.34|7727.34|0
1602508200000|2020-10-12 13:10:00|7735.78|7735.78|7741.06|7741.06|7743.7|7743.7|7735.78|7735.78|0
1602508500000|2020-10-12 13:15:00|7738.42|7738.42|7746.33|7746.33|7746.33|7746.33|7738.42|7738.42|0
1602508800000|2020-10-12 13:20:00|7743.7|7743.7|7742.44|7742.44|7745.08|7745.08|7742.44|7742.44|0
1602509100000|2020-10-12 13:25:00|7739.81|7739.81|7728.54|7728.54|7739.81|7739.81|7728.54|7728.54|0
1602509400000|2020-10-12 13:30:00|7731.18|7731.18|7743.96|7743.96|7743.96|7743.96|7730.37|7730.37|0
1602509700000|2020-10-12 13:35:00|7741.32|7741.32|7737.97|7737.97|7742.4|7742.4|7737.97|7737.97|0
1602510000000|2020-10-12 13:40:00|7740.61|7740.61|7756.88|7756.88|7756.88|7756.88|7740.61|7740.61|0
1602510300000|2020-10-12 13:45:00|7754.24|7754.24|7746.33|7746.33|7754.24|7754.24|7746.33|7746.33|0
1602510600000|2020-10-12 13:50:00|7751.61|7751.61|7741.51|7741.51|7754.24|7754.24|7741.51|7741.51|0
1602510900000|2020-10-12 13:55:00|7738.87|7738.87|7739.63|7739.63|7739.63|7739.63|7733.59|7733.59|0
1602511200000|2020-10-12 14:00:00|7740.43|7740.43|7737.8|7737.8|7740.43|7740.43|7735.16|7735.16|0
1602511500000|2020-10-12 14:05:00|7740.43|7740.43|7748.35|7748.35|7748.35|7748.35|7740.43|7740.43|0
1602511800000|2020-10-12 14:10:00|7745.71|7745.71|7746.11|7746.11|7746.11|7746.11|7740.84|7740.84|0
1602512100000|2020-10-12 14:15:00|7745.31|7745.31|7740.03|7740.03|7745.31|7745.31|7740.03|7740.03|0
1602512400000|2020-10-12 14:20:00|7737.39|7737.39|7741.24|7741.24|7741.24|7741.24|7737.39|7737.39|0
1602512700000|2020-10-12 14:25:00|7743.88|7743.88|7759.7|7759.7|7759.7|7759.7|7743.88|7743.88|0
1602513000000|2020-10-12 14:30:00|7764.98|7764.98|7766.18|7766.18|7771.06|7771.06|7764.98|7764.98|0
1602513300000|2020-10-12 14:35:00|7765.83|7765.83|7761.09|7761.09|7769.31|7769.31|7761.09|7761.09|0
1602513600000|2020-10-12 14:40:00|7759.88|7759.88|7751.43|7751.43|7759.88|7759.88|7751.43|7751.43|0
1602513900000|2020-10-12 14:45:00|7754.07|7754.07|7760.55|7760.55|7762.16|7762.16|7751.43|7751.43|0
1602514200000|2020-10-12 14:50:00|7763.19|7763.19|7760.73|7760.73|7763.59|7763.59|7760.15|7760.15|0
1602514500000|2020-10-12 14:55:00|7760.33|7760.33|7762.92|7762.92|7772.26|7772.26|7760.33|7760.33|0
1602514800000|2020-10-12 15:00:00|7765.56|7765.56|7768.24|7768.24|7768.24|7768.24|7761.8|7761.8|0
1602515100000|2020-10-12 15:05:00|7765.6|7765.6|7771.28|7771.28|7771.28|7771.28|7765.6|7765.6|0
1602515400000|2020-10-12 15:10:00|7768.64|7768.64|7758.72|7758.72|7768.64|7768.64|7756.08|7756.08|0
1602515700000|2020-10-12 15:15:00|7758.32|7758.32|7755.68|7755.68|7759.53|7759.53|7755.28|7755.28|0
1602516000000|2020-10-12 15:20:00|7753.04|7753.04|7764.26|7764.26|7764.8|7764.8|7750.41|7750.41|0
1602516300000|2020-10-12 15:25:00|7761.63|7761.63|7761.94|7761.94|7770.97|7770.97|7756.98|7756.98|0
1602573300000|2020-10-13 07:15:00|7961.11|7961.11|7961.11|7961.11|7971.66|7971.66|7961.11|7961.11|0
1602573600000|2020-10-13 07:20:00|7960.93|7960.93|7983.96|7983.96|7992.9|7992.9|7924.01|7924.01|0
1602573900000|2020-10-13 07:25:00|7984.36|7984.36|7978.37|7978.37|7994.91|7994.91|7971.18|7971.18|0
1602574200000|2020-10-13 07:30:00|7973.1|7973.1|7981.01|7981.01|7981.01|7981.01|7970.46|7970.46|0
1602574500000|2020-10-13 07:35:00|7983.65|7983.65|8010.02|8010.02|8010.02|8010.02|7983.65|7983.65|0
1602574800000|2020-10-13 07:40:00|8007.38|8007.38|8002.11|8002.11|8007.38|8007.38|7996.83|7996.83|0
1602575100000|2020-10-13 07:45:00|7996.83|7996.83|8012.66|8012.66|8015.3|8015.3|7996.83|7996.83|0
1602575400000|2020-10-13 07:50:00|8015.3|8015.3|8036.17|8036.17|8036.17|8036.17|8015.3|8015.3|0
1602575700000|2020-10-13 07:55:00|8038.81|8038.81|8045.51|8045.51|8046.72|8046.72|8024.42|8024.42|0
1602576000000|2020-10-13 08:00:00|8042.88|8042.88|8052|8052|8052|8052|8041.45|8041.45|0
1602576300000|2020-10-13 08:05:00|8054.63|8054.63|8028.26|8028.26|8054.63|8054.63|8028.26|8028.26|0
1602576600000|2020-10-13 08:10:00|8033.54|8033.54|8001.89|8001.89|8038.81|8038.81|8001.89|8001.89|0
1602576900000|2020-10-13 08:15:00|8004.53|8004.53|7994.2|7994.2|8004.53|8004.53|7994.2|7994.2|0
1602577200000|2020-10-13 08:20:00|7999.47|7999.47|8007.38|8007.38|8007.38|8007.38|7999.47|7999.47|0
1602577500000|2020-10-13 08:25:00|8012.66|8012.66|8012.66|8012.66|8017.93|8017.93|8007.38|8007.38|0
1602577800000|2020-10-13 08:30:00|8015.3|8015.3|8019.95|8019.95|8019.95|8019.95|8015.3|8015.3|0
1602578100000|2020-10-13 08:35:00|8022.58|8022.58|8027.86|8027.86|8027.86|8027.86|8017.31|8017.31|0
1602578400000|2020-10-13 08:40:00|8033.13|8033.13|8035.77|8035.77|8046.32|8046.32|8030.5|8030.5|0
1602578700000|2020-10-13 08:45:00|8041.05|8041.05|8038.41|8038.41|8048.96|8048.96|8035.77|8035.77|0
1602579000000|2020-10-13 08:50:00|8035.77|8035.77|8020.97|8020.97|8035.77|8035.77|8020.97|8020.97|0
1602579300000|2020-10-13 08:55:00|8026.25|8026.25|8026.25|8026.25|8028.88|8028.88|8026.25|8026.25|0
1602579600000|2020-10-13 09:00:00|8023.61|8023.61|8029.69|8029.69|8032.33|8032.33|8021.78|8021.78|0
1602579900000|2020-10-13 09:05:00|8032.33|8032.33|8009.22|8009.22|8032.33|8032.33|8009.22|8009.22|0
1602580200000|2020-10-13 09:10:00|8011.85|8011.85|8019.76|8019.76|8019.76|8019.76|8011.85|8011.85|0
1602580500000|2020-10-13 09:15:00|8025.04|8025.04|8027.68|8027.68|8027.68|8027.68|8025.04|8025.04|0
1602580800000|2020-10-13 09:20:00|8025.04|8025.04|8030.31|8030.31|8030.31|8030.31|8025.04|8025.04|0
1602581100000|2020-10-13 09:25:00|8025.04|8025.04|8040.86|8040.86|8040.86|8040.86|8022.4|8022.4|0
1602581400000|2020-10-13 09:30:00|8035.59|8035.59|8033.35|8033.35|8038.63|8038.63|8033.35|8033.35|0
1602581700000|2020-10-13 09:35:00|8028.08|8028.08|8030.31|8030.31|8030.72|8030.72|8027.68|8027.68|0
1602582000000|2020-10-13 09:40:00|8035.59|8035.59|8030.31|8030.31|8035.59|8035.59|8030.31|8030.31|0
1602582300000|2020-10-13 09:45:00|8035.59|8035.59|8032.95|8032.95|8035.59|8035.59|8030.31|8030.31|0
1602582600000|2020-10-13 09:50:00|8035.59|8035.59|8043.28|8043.28|8043.28|8043.28|8035.59|8035.59|0
1602582900000|2020-10-13 09:55:00|8043.68|8043.68|8041.85|8041.85|8043.68|8043.68|8041.05|8041.05|0
1602583200000|2020-10-13 10:00:00|8039.21|8039.21|8037.2|8037.2|8042.47|8042.47|8037.2|8037.2|0
1602583500000|2020-10-13 10:05:00|8034.56|8034.56|8028.88|8028.88|8034.56|8034.56|8028.88|8028.88|0
1602583800000|2020-10-13 10:10:00|8026.25|8026.25|8018.34|8018.34|8026.25|8026.25|8013.06|8013.06|0
1602584100000|2020-10-13 10:15:00|8015.7|8015.7|7988.52|7988.52|8018.34|8018.34|7988.52|7988.52|0
1602584400000|2020-10-13 10:20:00|7985.88|7985.88|7985.88|7985.88|7985.88|7985.88|7975.33|7975.33|0
1602584700000|2020-10-13 10:25:00|7983.25|7983.25|7958.7|7958.7|7983.25|7983.25|7948.15|7948.15|0
1602585000000|2020-10-13 10:30:00|7957.9|7957.9|7947.35|7947.35|7965.81|7965.81|7947.35|7947.35|0
1602585300000|2020-10-13 10:35:00|7952.62|7952.62|7971.09|7971.09|7973.72|7973.72|7952.62|7952.62|0
1602585600000|2020-10-13 10:40:00|7973.72|7973.72|7992.18|7992.18|7992.18|7992.18|7973.72|7973.72|0
1602585900000|2020-10-13 10:45:00|7984.27|7984.27|7981.63|7981.63|7986.91|7986.91|7981.63|7981.63|0
1602586200000|2020-10-13 10:50:00|7986.91|7986.91|7986.91|7986.91|7992.18|7992.18|7979|7979|0
1602586500000|2020-10-13 10:55:00|7992.18|7992.18|7994.82|7994.82|7997.46|7997.46|7992.18|7992.18|0
1602586800000|2020-10-13 11:00:00|7992.18|7992.18|7994.82|7994.82|7997.46|7997.46|7989.55|7989.55|0
1602587100000|2020-10-13 11:05:00|7992.18|7992.18|8005.37|8005.37|8005.37|8005.37|7992.18|7992.18|0
1602587400000|2020-10-13 11:10:00|8002.73|8002.73|8000.1|8000.1|8005.37|8005.37|8000.1|8000.1|0
1602587700000|2020-10-13 11:15:00|7994.82|7994.82|7991.96|7991.96|7997.46|7997.46|7991.96|7991.96|0
1602588000000|2020-10-13 11:20:00|7989.33|7989.33|7984.05|7984.05|7989.33|7989.33|7984.05|7984.05|0
1602588300000|2020-10-13 11:25:00|7981.41|7981.41|7991.96|7991.96|7991.96|7991.96|7981.41|7981.41|0
1602588600000|2020-10-13 11:30:00|7994.6|7994.6|7986.69|7986.69|7997.24|7997.24|7986.69|7986.69|0
1602588900000|2020-10-13 11:35:00|7989.33|7989.33|7989.33|7989.33|7991.96|7991.96|7989.33|7989.33|0
1602589200000|2020-10-13 11:40:00|7990.58|7990.58|7990.58|7990.58|7993.21|7993.21|7990.58|7990.58|0
1602589500000|2020-10-13 11:45:00|7980.03|7980.03|7972.11|7972.11|7980.03|7980.03|7966.84|7966.84|0
1602589800000|2020-10-13 11:50:00|7969.48|7969.48|7969.88|7969.88|7972.52|7972.52|7969.48|7969.48|0
1602590100000|2020-10-13 11:55:00|7972.52|7972.52|7962.77|7962.77|7972.52|7972.52|7951.02|7951.02|0
1602590400000|2020-10-13 12:00:00|7965.41|7965.41|7960.14|7960.14|7965.41|7965.41|7960.14|7960.14|0
1602590700000|2020-10-13 12:05:00|7957.5|7957.5|7973.32|7973.32|7973.32|7973.32|7957.5|7957.5|0
1602591000000|2020-10-13 12:10:00|7970.69|7970.69|7973.73|7973.73|7975.96|7975.96|7970.69|7970.69|0
1602591300000|2020-10-13 12:15:00|7976.36|7976.36|7962.37|7962.37|7976.36|7976.36|7962.37|7962.37|0
1602591600000|2020-10-13 12:20:00|7959.73|7959.73|7946.14|7946.14|7959.73|7959.73|7940.87|7940.87|0
1602591900000|2020-10-13 12:25:00|7948.78|7948.78|7946.14|7946.14|7954.06|7954.06|7938.23|7938.23|0
1602592200000|2020-10-13 12:30:00|7945.74|7945.74|7935.19|7935.19|7945.74|7945.74|7935.19|7935.19|0
1602592500000|2020-10-13 12:35:00|7932.56|7932.56|7920.8|7920.8|7935.19|7935.19|7920.8|7920.8|0
1602592800000|2020-10-13 12:40:00|7918.16|7918.16|7907.61|7907.61|7918.16|7918.16|7907.61|7907.61|0
1602593100000|2020-10-13 12:45:00|7902.34|7902.34|7906.4|7906.4|7906.4|7906.4|7898.49|7898.49|0
1602593400000|2020-10-13 12:50:00|7903.77|7903.77|7892.81|7892.81|7904.17|7904.17|7892.81|7892.81|0
1602593700000|2020-10-13 12:55:00|7887.54|7887.54|7876.59|7876.59|7887.54|7887.54|7873.55|7873.55|0
1602594000000|2020-10-13 13:00:00|7873.95|7873.95|7882.08|7882.08|7889.77|7889.77|7873.95|7873.95|0
1602594300000|2020-10-13 13:05:00|7884.72|7884.72|7884.72|7884.72|7887.36|7887.36|7882.08|7882.08|0
1602594600000|2020-10-13 13:10:00|7879.45|7879.45|7868.09|7868.09|7879.45|7879.45|7868.09|7868.09|0
1602594900000|2020-10-13 13:15:00|7865.45|7865.45|7862.82|7862.82|7865.45|7865.45|7862.82|7862.82|0
1602595200000|2020-10-13 13:20:00|7865.45|7865.45|7831.97|7831.97|7865.45|7865.45|7831.97|7831.97|0
1602595500000|2020-10-13 13:25:00|7831.57|7831.57|7802.16|7802.16|7831.97|7831.97|7796.88|7796.88|0
1602595800000|2020-10-13 13:30:00|7799.52|7799.52|7830.09|7830.09|7830.09|7830.09|7799.52|7799.52|0
1602596100000|2020-10-13 13:35:00|7827.46|7827.46|7824.42|7824.42|7842.88|7842.88|7824.42|7824.42|0
1602596400000|2020-10-13 13:40:00|7827.05|7827.05|7821.78|7821.78|7837.6|7837.6|7821.78|7821.78|0
1602596700000|2020-10-13 13:45:00|7834.97|7834.97|7835.99|7835.99|7837.6|7837.6|7824.42|7824.42|0
1602597000000|2020-10-13 13:50:00|7838.63|7838.63|7838.63|7838.63|7838.63|7838.63|7833.35|7833.35|0
1602597300000|2020-10-13 13:55:00|7841.27|7841.27|7853.43|7853.43|7858.7|7858.7|7841.27|7841.27|0
1602597600000|2020-10-13 14:00:00|7850.79|7850.79|7831.52|7831.52|7853.43|7853.43|7831.52|7831.52|0
1602597900000|2020-10-13 14:05:00|7834.16|7834.16|7833.76|7833.76|7842.07|7842.07|7828.89|7828.89|0
1602598200000|2020-10-13 14:10:00|7831.12|7831.12|7824.19|7824.19|7831.12|7831.12|7824.19|7824.19|0
1602598500000|2020-10-13 14:15:00|7821.55|7821.55|7818.92|7818.92|7821.55|7821.55|7818.92|7818.92|0
1602598800000|2020-10-13 14:20:00|7821.55|7821.55|7815.47|7815.47|7824.55|7824.55|7815.47|7815.47|0
1602599100000|2020-10-13 14:25:00|7812.84|7812.84|7823.39|7823.39|7823.39|7823.39|7812.84|7812.84|0
1602599400000|2020-10-13 14:30:00|7820.75|7820.75|7828.21|7828.21|7833.94|7833.94|7820.75|7820.75|0
1602599700000|2020-10-13 14:35:00|7828.39|7828.39|7871.44|7871.44|7876.04|7876.04|7827.86|7827.86|0
1602600000000|2020-10-13 14:40:00|7874.08|7874.08|7865.86|7865.86|7879.53|7879.53|7862.82|7862.82|0
1602600300000|2020-10-13 14:45:00|7860.58|7860.58|7852.27|7852.27|7860.58|7860.58|7846.99|7846.99|0
1602600600000|2020-10-13 14:50:00|7849.63|7849.63|7849.63|7849.63|7855.31|7855.31|7843.95|7843.95|0
1602600900000|2020-10-13 14:55:00|7852.27|7852.27|7854.5|7854.5|7857.14|7857.14|7849.23|7849.23|0
1602601200000|2020-10-13 15:00:00|7854.9|7854.9|7859.91|7859.91|7860.98|7860.98|7846.82|7846.82|0
1602601500000|2020-10-13 15:05:00|7862.55|7862.55|7866.79|7866.79|7870.77|7870.77|7862.55|7862.55|0
1602601800000|2020-10-13 15:10:00|7866.08|7866.08|7868.94|7868.94|7871.53|7871.53|7866.08|7866.08|0
1602602100000|2020-10-13 15:15:00|7868.4|7868.4|7862.01|7862.01|7869.97|7869.97|7862.01|7862.01|0
1602602400000|2020-10-13 15:20:00|7864.65|7864.65|7859.73|7859.73|7864.65|7864.65|7855.17|7855.17|0
1602602700000|2020-10-13 15:25:00|7859.33|7859.33|7860.18|7860.18|7868|7868|7852.18|7852.18|0
1602659700000|2020-10-14 07:15:00|7817.04|7817.04|7807.11|7807.11|7817.04|7817.04|7804.47|7804.47|0
1602660000000|2020-10-14 07:20:00|7804.47|7804.47|7843.59|7843.59|7848.87|7848.87|7804.47|7804.47|0
1602660300000|2020-10-14 07:25:00|7844.4|7844.4|7835.06|7835.06|7844.4|7844.4|7833.04|7833.04|0
1602660600000|2020-10-14 07:30:00|7833.04|7833.04|7818.02|7818.02|7833.04|7833.04|7818.02|7818.02|0
1602660900000|2020-10-14 07:35:00|7825.94|7825.94|7820.66|7820.66|7831.21|7831.21|7820.66|7820.66|0
1602661200000|2020-10-14 07:40:00|7819.86|7819.86|7824.28|7824.28|7829.55|7829.55|7817.22|7817.22|0
1602661500000|2020-10-14 07:45:00|7824.68|7824.68|7824.68|7824.68|7829.96|7829.96|7819.41|7819.41|0
1602661800000|2020-10-14 07:50:00|7819.41|7819.41|7827.32|7827.32|7832.59|7832.59|7819.41|7819.41|0
1602662100000|2020-10-14 07:55:00|7829.96|7829.96|7845.16|7845.16|7845.16|7845.16|7829.96|7829.96|0
1602662400000|2020-10-14 08:00:00|7842.52|7842.52|7856.29|7856.29|7856.29|7856.29|7842.52|7842.52|0
1602662700000|2020-10-14 08:05:00|7853.87|7853.87|7844.89|7844.89|7853.87|7853.87|7843.33|7843.33|0
1602663000000|2020-10-14 08:10:00|7839.62|7839.62|7833.09|7833.09|7842.25|7842.25|7833.09|7833.09|0
1602663300000|2020-10-14 08:15:00|7833.9|7833.9|7830.05|7830.05|7833.9|7833.9|7830.05|7830.05|0
1602663600000|2020-10-14 08:20:00|7822.14|7822.14|7825.98|7825.98|7833.9|7833.9|7822.14|7822.14|0
1602663900000|2020-10-14 08:25:00|7828.62|7828.62|7823.35|7823.35|7828.62|7828.62|7820.71|7820.71|0
1602664200000|2020-10-14 08:30:00|7823.75|7823.75|7830.86|7830.86|7836.13|7836.13|7823.75|7823.75|0
1602664500000|2020-10-14 08:35:00|7844.04|7844.04|7846.68|7846.68|7846.68|7846.68|7841.41|7841.41|0
1602664800000|2020-10-14 08:40:00|7849.32|7849.32|7847.89|7847.89|7850.53|7850.53|7847.89|7847.89|0
1602665100000|2020-10-14 08:45:00|7850.53|7850.53|7846.06|7846.06|7851.33|7851.33|7843.42|7843.42|0
1602665400000|2020-10-14 08:50:00|7843.42|7843.42|7848.69|7848.69|7848.69|7848.69|7843.42|7843.42|0
1602665700000|2020-10-14 08:55:00|7846.06|7846.06|7848.29|7848.29|7848.69|7848.69|7843.02|7843.02|0
1602666000000|2020-10-14 09:00:00|7845.65|7845.65|7852.76|7852.76|7855.4|7855.4|7836.94|7836.94|0
1602666300000|2020-10-14 09:05:00|7854.37|7854.37|7857.01|7857.01|7857.01|7857.01|7854.37|7854.37|0
1602666600000|2020-10-14 09:10:00|7857.41|7857.41|7856.39|7856.39|7860.85|7860.85|7855.58|7855.58|0
1602666900000|2020-10-14 09:15:00|7859.02|7859.02|7861.66|7861.66|7861.66|7861.66|7859.02|7859.02|0
1602667200000|2020-10-14 09:20:00|7862.06|7862.06|7863.18|7863.18|7863.18|7863.18|7860.54|7860.54|0
1602667500000|2020-10-14 09:25:00|7868.45|7868.45|7871.09|7871.09|7871.09|7871.09|7868.45|7868.45|0
1602667800000|2020-10-14 09:30:00|7873.73|7873.73|7875.65|7875.65|7876.37|7876.37|7873.73|7873.73|0
1602668700000|2020-10-14 09:45:00|7873.01|7873.01|7879.72|7879.72|7879.72|7879.72|7871|7871|0
1602669000000|2020-10-14 09:50:00|7877.08|7877.08|7878.29|7878.29|7883.56|7883.56|7877.08|7877.08|0
1602669300000|2020-10-14 09:55:00|7880.93|7880.93|7876.9|7876.9|7882.18|7882.18|7876.9|7876.9|0
1602669600000|2020-10-14 10:00:00|7879.54|7879.54|7874.26|7874.26|7879.54|7879.54|7871.63|7871.63|0
1602669900000|2020-10-14 10:05:00|7876.9|7876.9|7862.51|7862.51|7882.18|7882.18|7862.51|7862.51|0
1602670200000|2020-10-14 10:10:00|7854.6|7854.6|7854.6|7854.6|7854.6|7854.6|7849.32|7849.32|0
1602670500000|2020-10-14 10:15:00|7853.39|7853.39|7868.32|7868.32|7869.21|7869.21|7853.39|7853.39|0
1602670800000|2020-10-14 10:20:00|7865.68|7865.68|7863.04|7863.04|7865.68|7865.68|7863.04|7863.04|0
1602671100000|2020-10-14 10:25:00|7865.68|7865.68|7872.16|7872.16|7872.16|7872.16|7865.68|7865.68|0
1602671400000|2020-10-14 10:30:00|7877.44|7877.44|7871.76|7871.76|7877.84|7877.84|7871.76|7871.76|0
1602671700000|2020-10-14 10:35:00|7872.57|7872.57|7877.84|7877.84|7877.84|7877.84|7872.57|7872.57|0
1602672000000|2020-10-14 10:40:00|7880.48|7880.48|7883.12|7883.12|7883.12|7883.12|7880.48|7880.48|0
1602672300000|2020-10-14 10:45:00|7885.75|7885.75|7885.75|7885.75|7888.39|7888.39|7883.12|7883.12|0
1602672600000|2020-10-14 10:50:00|7883.12|7883.12|7891.03|7891.03|7893.66|7893.66|7883.12|7883.12|0
1602672900000|2020-10-14 10:55:00|7893.66|7893.66|7893.66|7893.66|7898.94|7898.94|7891.03|7891.03|0
1602673200000|2020-10-14 11:00:00|7891.03|7891.03|7896.7|7896.7|7896.7|7896.7|7891.03|7891.03|0
1602673500000|2020-10-14 11:05:00|7899.34|7899.34|7899.34|7899.34|7899.34|7899.34|7899.34|7899.34|0
1602673800000|2020-10-14 11:10:00|7904.62|7904.62|7907.25|7907.25|7907.25|7907.25|7904.62|7904.62|0
1602674100000|2020-10-14 11:15:00|7904.62|7904.62|7907.25|7907.25|7907.25|7907.25|7901.98|7901.98|0
1602674400000|2020-10-14 11:20:00|7909.89|7909.89|7910.29|7910.29|7910.29|7910.29|7909.89|7909.89|0
1602674700000|2020-10-14 11:25:00|7907.66|7907.66|7910.29|7910.29|7910.29|7910.29|7905.02|7905.02|0
1602675000000|2020-10-14 11:30:00|7909.89|7909.89|7909.13|7909.13|7911.77|7911.77|7909.13|7909.13|0
1602675300000|2020-10-14 11:35:00|7911.77|7911.77|7909.49|7909.49|7914.76|7914.76|7909.49|7909.49|0
1602675600000|2020-10-14 11:40:00|7906.85|7906.85|7898.94|7898.94|7906.85|7906.85|7898.94|7898.94|0
1602675900000|2020-10-14 11:45:00|7901.58|7901.58|7901.58|7901.58|7901.58|7901.58|7901.58|7901.58|0
1602676200000|2020-10-14 11:50:00|7898.94|7898.94|7896.3|7896.3|7898.94|7898.94|7896.3|7896.3|0
1602676500000|2020-10-14 11:55:00|7898.94|7898.94|7908.28|7908.28|7909.49|7909.49|7898.94|7898.94|0
1602676800000|2020-10-14 12:00:00|7910.92|7910.92|7910.92|7910.92|7910.92|7910.92|7910.92|7910.92|0
1602677100000|2020-10-14 12:05:00|7910.51|7910.51|7895.72|7895.72|7910.51|7910.51|7895.72|7895.72|0
1602677400000|2020-10-14 12:10:00|7898.35|7898.35|7896.12|7896.12|7900.99|7900.99|7893.89|7893.89|0
1602677700000|2020-10-14 12:15:00|7890.85|7890.85|7878.06|7878.06|7890.85|7890.85|7877.26|7877.26|0
1602678000000|2020-10-14 12:20:00|7877.66|7877.66|7880.3|7880.3|7880.3|7880.3|7877.66|7877.66|0
1602678300000|2020-10-14 12:25:00|7877.66|7877.66|7880.3|7880.3|7880.3|7880.3|7877.66|7877.66|0
1602678600000|2020-10-14 12:30:00|7877.66|7877.66|7874.13|7874.13|7877.66|7877.66|7871.49|7871.49|0
1602678900000|2020-10-14 12:35:00|7876.77|7876.77|7879.85|7879.85|7879.85|7879.85|7876.41|7876.41|0
1602679200000|2020-10-14 12:40:00|7880.74|7880.74|7869.79|7869.79|7880.74|7880.74|7869.79|7869.79|0
1602679500000|2020-10-14 12:45:00|7872.43|7872.43|7881.15|7881.15|7881.15|7881.15|7872.43|7872.43|0
1602679800000|2020-10-14 12:50:00|7883.78|7883.78|7893.93|7893.93|7893.93|7893.93|7880.34|7880.34|0
1602680100000|2020-10-14 12:55:00|7896.57|7896.57|7903.05|7903.05|7903.05|7903.05|7896.57|7896.57|0
1602680400000|2020-10-14 13:00:00|7900.41|7900.41|7900.41|7900.41|7900.41|7900.41|7897.78|7897.78|0
1602680700000|2020-10-14 13:05:00|7903.05|7903.05|7894.51|7894.51|7903.05|7903.05|7891.88|7891.88|0
1602681000000|2020-10-14 13:10:00|7902.42|7902.42|7912.97|7912.97|7918.25|7918.25|7902.42|7902.42|0
1602681300000|2020-10-14 13:15:00|7915.61|7915.61|7924.33|7924.33|7926.97|7926.97|7915.61|7915.61|0
1602681600000|2020-10-14 13:20:00|7921.69|7921.69|7919.05|7919.05|7921.69|7921.69|7916.42|7916.42|0
1602681900000|2020-10-14 13:25:00|7918.65|7918.65|7912.66|7912.66|7920.57|7920.57|7910.02|7910.02|0
1602682200000|2020-10-14 13:30:00|7917.94|7917.94|7905.15|7905.15|7917.94|7917.94|7905.15|7905.15|0
1602682500000|2020-10-14 13:35:00|7907.79|7907.79|7921.78|7921.78|7921.78|7921.78|7907.79|7907.79|0
1602682800000|2020-10-14 13:40:00|7924.42|7924.42|7927.06|7927.06|7929.69|7929.69|7921.78|7921.78|0
1602683100000|2020-10-14 13:45:00|7932.33|7932.33|7929.69|7929.69|7932.33|7932.33|7927.06|7927.06|0
1602683400000|2020-10-14 13:50:00|7927.06|7927.06|7941.85|7941.85|7941.85|7941.85|7927.06|7927.06|0
1602683700000|2020-10-14 13:55:00|7943.46|7943.46|7948.92|7948.92|7950.35|7950.35|7942.04|7942.04|0
1602684000000|2020-10-14 14:00:00|7951.56|7951.56|7947.94|7947.94|7951.56|7951.56|7942.84|7942.84|0
1602684300000|2020-10-14 14:05:00|7945.3|7945.3|7941.86|7941.86|7947.94|7947.94|7941.86|7941.86|0
1602684600000|2020-10-14 14:10:00|7939.22|7939.22|7947.13|7947.13|7947.13|7947.13|7939.22|7939.22|0
1602684900000|2020-10-14 14:15:00|7949.77|7949.77|7949.23|7949.23|7949.77|7949.77|7942.75|7942.75|0
1602685200000|2020-10-14 14:20:00|7946.6|7946.6|7934.44|7934.44|7946.6|7946.6|7934.44|7934.44|0
1602685500000|2020-10-14 14:25:00|7937.07|7937.07|7935.86|7935.86|7939.71|7939.71|7935.86|7935.86|0
1602685800000|2020-10-14 14:30:00|7935.06|7935.06|7939.93|7939.93|7942.57|7942.57|7934.66|7934.66|0
1602686100000|2020-10-14 14:35:00|7942.57|7942.57|7949.27|7949.27|7949.27|7949.27|7939.93|7939.93|0
1602686400000|2020-10-14 14:40:00|7951.91|7951.91|7949.99|7949.99|7952.94|7952.94|7946.86|7946.86|0
1602686700000|2020-10-14 14:45:00|7952.62|7952.62|7961.56|7961.56|7964.2|7964.2|7952.62|7952.62|0
1602687000000|2020-10-14 14:50:00|7958.92|7958.92|7959.1|7959.1|7959.1|7959.1|7953.65|7953.65|0
1602687300000|2020-10-14 14:55:00|7959.51|7959.51|7962.14|7962.14|7964.78|7964.78|7956.47|7956.47|0
1602687600000|2020-10-14 15:00:00|7964.78|7964.78|7957.49|7957.49|7964.78|7964.78|7949.58|7949.58|0
1602687900000|2020-10-14 15:05:00|7958.3|7958.3|7945.07|7945.07|7964.06|7964.06|7945.07|7945.07|0
1602688200000|2020-10-14 15:10:00|7950.34|7950.34|7945.02|7945.02|7950.34|7950.34|7939.75|7939.75|0
1602688500000|2020-10-14 15:15:00|7945.42|7945.42|7942.79|7942.79|7948.06|7948.06|7942.79|7942.79|0
1602688800000|2020-10-14 15:20:00|7945.42|7945.42|7946.23|7946.23|7954.14|7954.14|7945.42|7945.42|0
1602689100000|2020-10-14 15:25:00|7948.87|7948.87|7949.04|7949.04|7955.93|7955.93|7946.63|7946.63|0
1602746100000|2020-10-15 07:15:00|7844.39|7844.39|7799.56|7799.56|7844.39|7844.39|7791.65|7791.65|0
1602746400000|2020-10-15 07:20:00|7802.2|7802.2|7794.29|7794.29|7812.75|7812.75|7794.29|7794.29|0
1602746700000|2020-10-15 07:25:00|7796.92|7796.92|7794.29|7794.29|7802.2|7802.2|7781.1|7781.1|0
1602747000000|2020-10-15 07:30:00|7789.01|7789.01|7796.12|7796.12|7801.39|7801.39|7786.37|7786.37|0
1602747300000|2020-10-15 07:35:00|7798.75|7798.75|7810.11|7810.11|7811.94|7811.94|7798.75|7798.75|0
1602747600000|2020-10-15 07:40:00|7807.47|7807.47|7796.92|7796.92|7807.47|7807.47|7794.29|7794.29|0
1602747900000|2020-10-15 07:45:00|7794.29|7794.29|7810.11|7810.11|7820.66|7820.66|7794.29|7794.29|0
1602748200000|2020-10-15 07:50:00|7815.38|7815.38|7818.02|7818.02|7818.02|7818.02|7807.47|7807.47|0
1602748500000|2020-10-15 07:55:00|7812.75|7812.75|7810.11|7810.11|7812.75|7812.75|7810.11|7810.11|0
1602748800000|2020-10-15 08:00:00|7815.38|7815.38|7804.83|7804.83|7818.02|7818.02|7802.2|7802.2|0
1602749100000|2020-10-15 08:05:00|7808.46|7808.46|7792.64|7792.64|7808.46|7808.46|7792.64|7792.64|0
1602749400000|2020-10-15 08:10:00|7795.27|7795.27|7803.18|7803.18|7803.18|7803.18|7795.27|7795.27|0
1602749700000|2020-10-15 08:15:00|7800.55|7800.55|7792.64|7792.64|7800.55|7800.55|7790|7790|0
1602750000000|2020-10-15 08:20:00|7795.27|7795.27|7803.18|7803.18|7803.18|7803.18|7790|7790|0
1602750300000|2020-10-15 08:25:00|7801.17|7801.17|7795.68|7795.68|7808.86|7808.86|7795.68|7795.68|0
1602750600000|2020-10-15 08:30:00|7798.31|7798.31|7788.61|7788.61|7800.95|7800.95|7785.97|7785.97|0
1602750900000|2020-10-15 08:35:00|7785.97|7785.97|7783.33|7783.33|7785.97|7785.97|7778.06|7778.06|0
1602751200000|2020-10-15 08:40:00|7775.42|7775.42|7768.54|7768.54|7775.42|7775.42|7768.54|7768.54|0
1602751500000|2020-10-15 08:45:00|7771.18|7771.18|7776.45|7776.45|7776.45|7776.45|7771.18|7771.18|0
1602751800000|2020-10-15 08:50:00|7773.81|7773.81|7760.63|7760.63|7773.81|7773.81|7760.63|7760.63|0
1602752100000|2020-10-15 08:55:00|7757.99|7757.99|7765.9|7765.9|7768.54|7768.54|7757.99|7757.99|0
1602752400000|2020-10-15 09:00:00|7763.26|7763.26|7765.9|7765.9|7765.9|7765.9|7763.26|7763.26|0
1602752700000|2020-10-15 09:05:00|7765.1|7765.1|7764.69|7764.69|7765.1|7765.1|7764.69|7764.69|0
1602753000000|2020-10-15 09:10:00|7767.33|7767.33|7774.4|7774.4|7774.4|7774.4|7767.33|7767.33|0
1602753300000|2020-10-15 09:15:00|7769.12|7769.12|7757.99|7757.99|7769.12|7769.12|7755.35|7755.35|0
1602753600000|2020-10-15 09:20:00|7752.71|7752.71|7751.1|7751.1|7752.71|7752.71|7743.19|7743.19|0
1602753900000|2020-10-15 09:25:00|7745.83|7745.83|7743.19|7743.19|7748.47|7748.47|7737.92|7737.92|0
1602754200000|2020-10-15 09:30:00|7740.55|7740.55|7740.55|7740.55|7740.55|7740.55|7740.55|7740.55|0
1602754500000|2020-10-15 09:35:00|7737.92|7737.92|7728.76|7728.76|7737.92|7737.92|7720.89|7720.89|0
1602754800000|2020-10-15 09:40:00|7726.12|7726.12|7726.12|7726.12|7726.12|7726.12|7715.57|7715.57|0
1602755100000|2020-10-15 09:45:00|7720.85|7720.85|7731.4|7731.4|7734.03|7734.03|7720.85|7720.85|0
1602755400000|2020-10-15 09:50:00|7734.03|7734.03|7728.76|7728.76|7734.03|7734.03|7728.76|7728.76|0
1602755700000|2020-10-15 09:55:00|7723.48|7723.48|7720.26|7720.26|7726.12|7726.12|7720.26|7720.26|0
1602756000000|2020-10-15 10:00:00|7728.17|7728.17|7738.72|7738.72|7738.72|7738.72|7728.17|7728.17|0
1602756300000|2020-10-15 10:05:00|7746.63|7746.63|7741.36|7741.36|7754.55|7754.55|7741.36|7741.36|0
1602756600000|2020-10-15 10:10:00|7738.72|7738.72|7730.81|7730.81|7738.72|7738.72|7730.81|7730.81|0
1602756900000|2020-10-15 10:15:00|7728.17|7728.17|7723.3|7723.3|7731.4|7731.4|7715.39|7715.39|0
1602757200000|2020-10-15 10:20:00|7725.94|7725.94|7728.58|7728.58|7733.85|7733.85|7720.66|7720.66|0
1602757500000|2020-10-15 10:25:00|7725.94|7725.94|7716.24|7716.24|7725.94|7725.94|7716.06|7716.06|0
1602757800000|2020-10-15 10:30:00|7718.25|7718.25|7713.6|7713.6|7718.25|7718.25|7710.97|7710.97|0
1602758100000|2020-10-15 10:35:00|7716.24|7716.24|7721.52|7721.52|7721.52|7721.52|7716.24|7716.24|0
1602758400000|2020-10-15 10:40:00|7726.79|7726.79|7729.43|7729.43|7729.43|7729.43|7724.15|7724.15|0
1602758700000|2020-10-15 10:45:00|7732.06|7732.06|7746.51|7746.51|7749.55|7749.55|7732.06|7732.06|0
1602759000000|2020-10-15 10:50:00|7749.15|7749.15|7760.41|7760.41|7761.12|7761.12|7749.15|7749.15|0
1602759300000|2020-10-15 10:55:00|7760.81|7760.81|7755.94|7755.94|7761.21|7761.21|7753.3|7753.3|0
1602759600000|2020-10-15 11:00:00|7758.58|7758.58|7753.3|7753.3|7758.58|7758.58|7753.3|7753.3|0
1602759900000|2020-10-15 11:05:00|7742.75|7742.75|7744.59|7744.59|7745.39|7745.39|7742.75|7742.75|0
1602760200000|2020-10-15 11:10:00|7747.22|7747.22|7752.5|7752.5|7752.5|7752.5|7747.22|7747.22|0
1602760500000|2020-10-15 11:15:00|7747.22|7747.22|7744.59|7744.59|7749.86|7749.86|7744.59|7744.59|0
1602760800000|2020-10-15 11:20:00|7749.86|7749.86|7753.71|7753.71|7754.11|7754.11|7749.86|7749.86|0
1602761100000|2020-10-15 11:25:00|7751.07|7751.07|7745.79|7745.79|7751.07|7751.07|7745.79|7745.79|0
1602761400000|2020-10-15 11:30:00|7748.43|7748.43|7753.71|7753.71|7753.71|7753.71|7748.43|7748.43|0
1602761700000|2020-10-15 11:35:00|7751.07|7751.07|7753.71|7753.71|7756.34|7756.34|7751.07|7751.07|0
1602762000000|2020-10-15 11:40:00|7751.07|7751.07|7753.75|7753.75|7753.75|7753.75|7745.79|7745.79|0
1602762300000|2020-10-15 11:45:00|7752.54|7752.54|7739.36|7739.36|7752.54|7752.54|7739.36|7739.36|0
1602762600000|2020-10-15 11:50:00|7739.18|7739.18|7744.45|7744.45|7744.45|7744.45|7739.18|7739.18|0
1602762900000|2020-10-15 11:55:00|7743.65|7743.65|7747.09|7747.09|7747.09|7747.09|7740.2|7740.2|0
1602763200000|2020-10-15 12:00:00|7744.45|7744.45|7747.09|7747.09|7747.09|7747.09|7744.45|7744.45|0
1602763500000|2020-10-15 12:05:00|7747.49|7747.49|7747.49|7747.49|7747.49|7747.49|7744.85|7744.85|0
1602763800000|2020-10-15 12:10:00|7744.85|7744.85|7742.22|7742.22|7747.49|7747.49|7742.22|7742.22|0
1602764100000|2020-10-15 12:15:00|7734.31|7734.31|7736.94|7736.94|7736.94|7736.94|7734.31|7734.31|0
1602764400000|2020-10-15 12:20:00|7739.58|7739.58|7731.67|7731.67|7739.58|7739.58|7731.67|7731.67|0
1602764700000|2020-10-15 12:25:00|7729.03|7729.03|7739.58|7739.58|7739.58|7739.58|7723.76|7723.76|0
1602765000000|2020-10-15 12:30:00|7734.31|7734.31|7710.57|7710.57|7734.31|7734.31|7710.57|7710.57|0
1602765300000|2020-10-15 12:35:00|7715.84|7715.84|7718.48|7718.48|7718.48|7718.48|7715.84|7715.84|0
1602765600000|2020-10-15 12:40:00|7715.84|7715.84|7709.76|7709.76|7715.84|7715.84|7709.76|7709.76|0
1602765900000|2020-10-15 12:45:00|7712.4|7712.4|7709.76|7709.76|7715.04|7715.04|7709.76|7709.76|0
1602766200000|2020-10-15 12:50:00|7704.49|7704.49|7693.94|7693.94|7704.49|7704.49|7693.94|7693.94|0
1602766500000|2020-10-15 12:55:00|7696.58|7696.58|7689.29|7689.29|7696.58|7696.58|7684.02|7684.02|0
1602766800000|2020-10-15 13:00:00|7691.93|7691.93|7698.01|7698.01|7698.01|7698.01|7691.93|7691.93|0
1602767100000|2020-10-15 13:05:00|7700.64|7700.64|7698.54|7698.54|7700.64|7700.64|7695.37|7695.37|0
1602767400000|2020-10-15 13:10:00|7695.91|7695.91|7695.91|7695.91|7695.91|7695.91|7695.91|7695.91|0
1602767700000|2020-10-15 13:15:00|7698.54|7698.54|7697.65|7697.65|7703.82|7703.82|7695.91|7695.91|0
1602768000000|2020-10-15 13:20:00|7697.11|7697.11|7715.57|7715.57|7715.57|7715.57|7697.11|7697.11|0
1602768300000|2020-10-15 13:25:00|7714.37|7714.37|7700.37|7700.37|7715.57|7715.57|7700.37|7700.37|0
1602768600000|2020-10-15 13:30:00|7695.1|7695.1|7713.2|7713.2|7713.2|7713.2|7689.42|7689.42|0
1602768900000|2020-10-15 13:35:00|7712.49|7712.49|7714.41|7714.41|7715.13|7715.13|7712.49|7712.49|0
1602769200000|2020-10-15 13:40:00|7703.86|7703.86|7716.83|7716.83|7716.83|7716.83|7703.86|7703.86|0
1602769500000|2020-10-15 13:45:00|7714.19|7714.19|7728.45|7728.45|7728.45|7728.45|7714.19|7714.19|0
1602769800000|2020-10-15 13:50:00|7725.81|7725.81|7716.07|7716.07|7725.81|7725.81|7716.07|7716.07|0
1602770100000|2020-10-15 13:55:00|7718.71|7718.71|7722.28|7722.28|7722.28|7722.28|7716.07|7716.07|0
1602770400000|2020-10-15 14:00:00|7721.88|7721.88|7724.11|7724.11|7724.52|7724.52|7716.6|7716.6|0
1602770700000|2020-10-15 14:05:00|7726.75|7726.75|7727.96|7727.96|7731|7731|7724.11|7724.11|0
1602771000000|2020-10-15 14:10:00|7730.6|7730.6|7715.09|7715.09|7733.23|7733.23|7715.09|7715.09|0
1602771300000|2020-10-15 14:15:00|7717.73|7717.73|7719.29|7719.29|7719.29|7719.29|7715.71|7715.71|0
1602771600000|2020-10-15 14:20:00|7719.69|7719.69|7721.92|7721.92|7724.56|7724.56|7716.65|7716.65|0
1602771900000|2020-10-15 14:25:00|7719.29|7719.29|7721.21|7721.21|7721.21|7721.21|7716.65|7716.65|0
1602772200000|2020-10-15 14:30:00|7720.4|7720.4|7721.52|7721.52|7724.16|7724.16|7718.88|7718.88|0
1602772500000|2020-10-15 14:35:00|7718.88|7718.88|7721.21|7721.21|7721.21|7721.21|7717.36|7717.36|0
1602772800000|2020-10-15 14:40:00|7723.85|7723.85|7721.34|7721.34|7724.34|7724.34|7718.17|7718.17|0
1602773100000|2020-10-15 14:45:00|7721.16|7721.16|7717.5|7717.5|7721.34|7721.34|7715.31|7715.31|0
1602773400000|2020-10-15 14:50:00|7717.9|7717.9|7714.86|7714.86|7717.9|7717.9|7713.3|7713.3|0
1602773700000|2020-10-15 14:55:00|7717.5|7717.5|7715.67|7715.67|7720.94|7720.94|7713.03|7713.03|0
1602774000000|2020-10-15 15:00:00|7713.03|7713.03|7731|7731|7731|7731|7713.03|7713.03|0
1602774300000|2020-10-15 15:05:00|7731.41|7731.41|7730.6|7730.6|7738.91|7738.91|7730.2|7730.2|0
1602774600000|2020-10-15 15:10:00|7731|7731|7740.97|7740.97|7741.15|7741.15|7731|7731|0
1602774900000|2020-10-15 15:15:00|7738.33|7738.33|7730.06|7730.06|7739.14|7739.14|7730.06|7730.06|0
1602775200000|2020-10-15 15:20:00|7732.7|7732.7|7726.35|7726.35|7733.51|7733.51|7724.52|7724.52|0
1602775500000|2020-10-15 15:25:00|7728.99|7728.99|7724.88|7724.88|7729.35|7729.35|7718.4|7718.4|0
1602832500000|2020-10-16 07:15:00|7812.32|7812.32|7793.28|7793.28|7814.95|7814.95|7788|7788|0
1602832800000|2020-10-16 07:20:00|7790.64|7790.64|7781.12|7781.12|7790.64|7790.64|7777.45|7777.45|0
1602833100000|2020-10-16 07:25:00|7775.84|7775.84|7775.84|7775.84|7783.75|7783.75|7775.84|7775.84|0
1602833400000|2020-10-16 07:30:00|7778.48|7778.48|7773.21|7773.21|7794.3|7794.3|7773.21|7773.21|0
1602833700000|2020-10-16 07:35:00|7775.84|7775.84|7789.03|7789.03|7789.03|7789.03|7770.57|7770.57|0
1602834000000|2020-10-16 07:40:00|7791.67|7791.67|7775.66|7775.66|7791.67|7791.67|7775.66|7775.66|0
1602834300000|2020-10-16 07:45:00|7778.3|7778.3|7780.94|7780.94|7780.94|7780.94|7767.75|7767.75|0
1602834600000|2020-10-16 07:50:00|7783.57|7783.57|7781.12|7781.12|7786.39|7786.39|7781.12|7781.12|0
1602834900000|2020-10-16 07:55:00|7783.75|7783.75|7789.03|7789.03|7789.03|7789.03|7783.75|7783.75|0
1602835200000|2020-10-16 08:00:00|7791.67|7791.67|7789.03|7789.03|7794.3|7794.3|7789.03|7789.03|0
1602835500000|2020-10-16 08:05:00|7786.39|7786.39|7783.75|7783.75|7791.67|7791.67|7783.75|7783.75|0
1602835800000|2020-10-16 08:10:00|7781.12|7781.12|7780.13|7780.13|7781.12|7781.12|7777.49|7777.49|0
1602836100000|2020-10-16 08:15:00|7780.94|7780.94|7773.02|7773.02|7780.94|7780.94|7773.02|7773.02|0
1602836400000|2020-10-16 08:20:00|7772.22|7772.22|7775.66|7775.66|7778.3|7778.3|7772.22|7772.22|0
1602836700000|2020-10-16 08:25:00|7778.3|7778.3|7779.1|7779.1|7779.1|7779.1|7778.3|7778.3|0
1602837000000|2020-10-16 08:30:00|7779.91|7779.91|7772|7772|7779.91|7779.91|7772|7772|0
1602837300000|2020-10-16 08:35:00|7769.58|7769.58|7778.7|7778.7|7778.7|7778.7|7769.58|7769.58|0
1602837600000|2020-10-16 08:40:00|7773.43|7773.43|7773.02|7773.02|7773.43|7773.43|7768.15|7768.15|0
1602837900000|2020-10-16 08:45:00|7775.66|7775.66|7776.91|7776.91|7776.91|7776.91|7775.66|7775.66|0
1602838500000|2020-10-16 08:55:00|7776.51|7776.51|7789.97|7789.97|7789.97|7789.97|7776.51|7776.51|0
1602838800000|2020-10-16 09:00:00|7787.33|7787.33|7780.84|7780.84|7789.97|7789.97|7780.84|7780.84|0
1602839100000|2020-10-16 09:05:00|7778.21|7778.21|7777.49|7777.49|7782.77|7782.77|7777.49|7777.49|0
1602839700000|2020-10-16 09:15:00|7756.39|7756.39|7776.69|7776.69|7781.96|7781.96|7756.39|7756.39|0
1602840000000|2020-10-16 09:20:00|7781.96|7781.96|7771.41|7771.41|7784.6|7784.6|7771.41|7771.41|0
1602840300000|2020-10-16 09:25:00|7779.32|7779.32|7781.16|7781.16|7787.24|7787.24|7779.32|7779.32|0
1602840600000|2020-10-16 09:30:00|7778.52|7778.52|7786.43|7786.43|7786.43|7786.43|7773.24|7773.24|0
1602840900000|2020-10-16 09:35:00|7783.79|7783.79|7781.16|7781.16|7783.79|7783.79|7781.16|7781.16|0
1602841200000|2020-10-16 09:40:00|7778.52|7778.52|7781.16|7781.16|7781.16|7781.16|7778.52|7778.52|0
1602841500000|2020-10-16 09:45:00|7783.79|7783.79|7783.79|7783.79|7786.43|7786.43|7781.16|7781.16|0
1602841800000|2020-10-16 09:50:00|7786.43|7786.43|7789.07|7789.07|7789.07|7789.07|7786.43|7786.43|0
1602842100000|2020-10-16 09:55:00|7786.43|7786.43|7787.24|7787.24|7787.24|7787.24|7786.43|7786.43|0
1602842400000|2020-10-16 10:00:00|7788.45|7788.45|7791.08|7791.08|7791.08|7791.08|7788.45|7788.45|0
1602842700000|2020-10-16 10:05:00|7788.45|7788.45|7777.49|7777.49|7788.45|7788.45|7775.26|7775.26|0
1602843000000|2020-10-16 10:10:00|7780.13|7780.13|7773.83|7773.83|7784.02|7784.02|7773.83|7773.83|0
1602843300000|2020-10-16 10:15:00|7779.1|7779.1|7789.07|7789.07|7789.07|7789.07|7777|7777|0
1602843600000|2020-10-16 10:20:00|7791.71|7791.71|7794.34|7794.34|7796.98|7796.98|7789.07|7789.07|0
1602843900000|2020-10-16 10:25:00|7796.98|7796.98|7819.29|7819.29|7819.29|7819.29|7796.98|7796.98|0
1602844200000|2020-10-16 10:30:00|7816.65|7816.65|7815.22|7815.22|7818.26|7818.26|7808.74|7808.74|0
1602844500000|2020-10-16 10:35:00|7812.58|7812.58|7813.39|7813.39|7823.94|7823.94|7812.58|7812.58|0
1602844800000|2020-10-16 10:40:00|7813.79|7813.79|7811.11|7811.11|7813.79|7813.79|7810.75|7810.75|0
1602845100000|2020-10-16 10:45:00|7808.47|7808.47|7807.67|7807.67|7811.11|7811.11|7807.67|7807.67|0
1602845400000|2020-10-16 10:50:00|7805.03|7805.03|7800.83|7800.83|7814.06|7814.06|7800.83|7800.83|0
1602845700000|2020-10-16 10:55:00|7800.02|7800.02|7806.1|7806.1|7808.74|7808.74|7800.02|7800.02|0
1602846000000|2020-10-16 11:00:00|7808.74|7808.74|7802.03|7802.03|7818.66|7818.66|7802.03|7802.03|0
1602846300000|2020-10-16 11:05:00|7799.4|7799.4|7796.76|7796.76|7802.03|7802.03|7796.76|7796.76|0
1602846600000|2020-10-16 11:10:00|7796.36|7796.36|7783.17|7783.17|7796.36|7796.36|7783.17|7783.17|0
1602846900000|2020-10-16 11:15:00|7788.44|7788.44|7785.81|7785.81|7791.08|7791.08|7785.81|7785.81|0
1602847200000|2020-10-16 11:20:00|7783.17|7783.17|7782.36|7782.36|7783.17|7783.17|7780.53|7780.53|0
1602847800000|2020-10-16 11:30:00|7785|7785|7782.36|7782.36|7785|7785|7782.36|7782.36|0
1602848100000|2020-10-16 11:35:00|7785|7785|7790.68|7790.68|7790.68|7790.68|7785|7785|0
1602848400000|2020-10-16 11:40:00|7793.32|7793.32|7798.19|7798.19|7801.23|7801.23|7793.32|7793.32|0
1602848700000|2020-10-16 11:45:00|7795.55|7795.55|7803.06|7803.06|7803.06|7803.06|7795.55|7795.55|0
1602849000000|2020-10-16 11:50:00|7800.42|7800.42|7789.87|7789.87|7800.42|7800.42|7789.87|7789.87|0
1602849300000|2020-10-16 11:55:00|7787.24|7787.24|7788.04|7788.04|7788.04|7788.04|7784.6|7784.6|0
1602849600000|2020-10-16 12:00:00|7790.68|7790.68|7788.04|7788.04|7790.68|7790.68|7782.77|7782.77|0
1602849900000|2020-10-16 12:05:00|7790.68|7790.68|7801.23|7801.23|7801.23|7801.23|7790.68|7790.68|0
1602850200000|2020-10-16 12:10:00|7795.95|7795.95|7802.3|7802.3|7802.3|7802.3|7795.95|7795.95|0
1602850500000|2020-10-16 12:15:00|7799.66|7799.66|7792.78|7792.78|7799.66|7799.66|7792.78|7792.78|0
1602850800000|2020-10-16 12:20:00|7795.42|7795.42|7789.25|7789.25|7795.42|7795.42|7789.25|7789.25|0
1602851100000|2020-10-16 12:25:00|7791.88|7791.88|7788.84|7788.84|7794.52|7794.52|7788.84|7788.84|0
1602851400000|2020-10-16 12:30:00|7796.76|7796.76|7802.03|7802.03|7804.67|7804.67|7794.12|7794.12|0
1602851700000|2020-10-16 12:35:00|7804.67|7804.67|7799.39|7799.39|7807.31|7807.31|7799.39|7799.39|0
1602852000000|2020-10-16 12:40:00|7796.76|7796.76|7794.12|7794.12|7796.76|7796.76|7791.48|7791.48|0
1602852300000|2020-10-16 12:45:00|7799.39|7799.39|7802.03|7802.03|7802.03|7802.03|7796.76|7796.76|0
1602852600000|2020-10-16 12:50:00|7799.39|7799.39|7807.31|7807.31|7807.31|7807.31|7799.39|7799.39|0
1602852900000|2020-10-16 12:55:00|7804.67|7804.67|7801.63|7801.63|7804.67|7804.67|7801.63|7801.63|0
1602853200000|2020-10-16 13:00:00|7804.27|7804.27|7812.18|7812.18|7814.81|7814.81|7804.27|7804.27|0
1602853500000|2020-10-16 13:05:00|7809.54|7809.54|7807.66|7807.66|7815.57|7815.57|7807.66|7807.66|0
1602853800000|2020-10-16 13:10:00|7810.3|7810.3|7814.77|7814.77|7814.77|7814.77|7809.49|7809.49|0
1602854100000|2020-10-16 13:15:00|7812.13|7812.13|7816.42|7816.42|7816.42|7816.42|7809.49|7809.49|0
1602854400000|2020-10-16 13:20:00|7819.06|7819.06|7813.79|7813.79|7821.7|7821.7|7813.79|7813.79|0
1602854700000|2020-10-16 13:25:00|7811.15|7811.15|7816.42|7816.42|7816.42|7816.42|7808.51|7808.51|0
1602855000000|2020-10-16 13:30:00|7819.06|7819.06|7813.38|7813.38|7819.46|7819.46|7808.11|7808.11|0
1602855300000|2020-10-16 13:35:00|7810.75|7810.75|7805.25|7805.25|7810.75|7810.75|7802.21|7802.21|0
1602855600000|2020-10-16 13:40:00|7802.61|7802.61|7808.69|7808.69|7808.69|7808.69|7802.61|7802.61|0
1602855900000|2020-10-16 13:45:00|7813.96|7813.96|7813.96|7813.96|7816.6|7816.6|7806.05|7806.05|0
1602856200000|2020-10-16 13:50:00|7813.56|7813.56|7816.2|7816.2|7818.84|7818.84|7810.92|7810.92|0
1602856500000|2020-10-16 13:55:00|7818.84|7818.84|7830.19|7830.19|7838.91|7838.91|7818.84|7818.84|0
1602856800000|2020-10-16 14:00:00|7832.83|7832.83|7834.04|7834.04|7838.91|7838.91|7830.19|7830.19|0
1602857100000|2020-10-16 14:05:00|7836.67|7836.67|7847.63|7847.63|7850.26|7850.26|7836.67|7836.67|0
1602857400000|2020-10-16 14:10:00|7844.99|7844.99|7847.8|7847.8|7847.8|7847.8|7839.36|7839.36|0
1602857700000|2020-10-16 14:15:00|7845.17|7845.17|7844.81|7844.81|7847.45|7847.45|7837.25|7837.25|0
1602858000000|2020-10-16 14:20:00|7844.45|7844.45|7841.99|7841.99|7847.09|7847.09|7839.18|7839.18|0
1602858300000|2020-10-16 14:25:00|7841.59|7841.59|7839.76|7839.76|7844.63|7844.63|7834.08|7834.08|0
1602858600000|2020-10-16 14:30:00|7837.12|7837.12|7843.2|7843.2|7843.2|7843.2|7834.08|7834.08|0
1602858900000|2020-10-16 14:35:00|7844.01|7844.01|7828.18|7828.18|7844.01|7844.01|7828.18|7828.18|0
1602859200000|2020-10-16 14:40:00|7825.55|7825.55|7827.78|7827.78|7827.78|7827.78|7825.14|7825.14|0
1602859500000|2020-10-16 14:45:00|7830.42|7830.42|7830.02|7830.02|7832.65|7832.65|7827.38|7827.38|0
1602859800000|2020-10-16 14:50:00|7827.38|7827.38|7824.34|7824.34|7827.38|7827.38|7824.34|7824.34|0
1602860100000|2020-10-16 14:55:00|7823.93|7823.93|7829.21|7829.21|7829.21|7829.21|7823.93|7823.93|0
1602860400000|2020-10-16 15:00:00|7829.61|7829.61|7826.93|7826.93|7829.61|7829.61|7824.34|7824.34|0
1602860700000|2020-10-16 15:05:00|7827.33|7827.33|7830.1|7830.1|7832.38|7832.38|7827.11|7827.11|0
1602861000000|2020-10-16 15:10:00|7824.83|7824.83|7829.7|7829.7|7832.52|7832.52|7824.83|7824.83|0
1602861300000|2020-10-16 15:15:00|7830.11|7830.11|7843.47|7843.47|7843.47|7843.47|7827.24|7827.24|0
1602861600000|2020-10-16 15:20:00|7840.83|7840.83|7844.23|7844.23|7846.11|7846.11|7838.96|7838.96|0
1602861900000|2020-10-16 15:25:00|7843.43|7843.43|7852.14|7852.14|7854.16|7854.16|7843.43|7843.43|0
1603091700000|2020-10-19 07:15:00|7894.57|7894.57|7894.57|7894.57|7899.84|7899.84|7886.66|7886.66|0
1603092000000|2020-10-19 07:20:00|7899.84|7899.84|7904.31|7904.31|7906.95|7906.95|7899.84|7899.84|0
1603092300000|2020-10-19 07:25:00|7901.67|7901.67|7904.13|7904.13|7912.22|7912.22|7901.67|7901.67|0
1603092600000|2020-10-19 07:30:00|7898.85|7898.85|7906.77|7906.77|7906.77|7906.77|7898.85|7898.85|0
1603092900000|2020-10-19 07:35:00|7914.68|7914.68|7919.95|7919.95|7919.95|7919.95|7909.4|7909.4|0
1603093200000|2020-10-19 07:40:00|7922.59|7922.59|7917.32|7917.32|7922.59|7922.59|7912.04|7912.04|0
1603093500000|2020-10-19 07:45:00|7912.04|7912.04|7912.04|7912.04|7912.04|7912.04|7912.04|7912.04|0
1603093800000|2020-10-19 07:50:00|7914.68|7914.68|7901.49|7901.49|7922.59|7922.59|7901.49|7901.49|0
1603094100000|2020-10-19 07:55:00|7898.85|7898.85|7890.94|7890.94|7898.85|7898.85|7885.67|7885.67|0
1603094400000|2020-10-19 08:00:00|7885.67|7885.67|7888.31|7888.31|7890.94|7890.94|7883.03|7883.03|0
1603094700000|2020-10-19 08:05:00|7878.16|7878.16|7872.88|7872.88|7878.16|7878.16|7872.88|7872.88|0
1603095000000|2020-10-19 08:10:00|7867.61|7867.61|7867.61|7867.61|7867.61|7867.61|7867.61|7867.61|0
1603095300000|2020-10-19 08:15:00|7862.34|7862.34|7872.88|7872.88|7872.88|7872.88|7862.34|7862.34|0
1603095600000|2020-10-19 08:20:00|7867.61|7867.61|7875.52|7875.52|7875.52|7875.52|7867.61|7867.61|0
1603095900000|2020-10-19 08:25:00|7874.31|7874.31|7873.91|7873.91|7874.31|7874.31|7873.91|7873.91|0
1603096500000|2020-10-19 08:35:00|7863.36|7863.36|7855.45|7855.45|7863.36|7863.36|7855.45|7855.45|0
1603096800000|2020-10-19 08:40:00|7858.09|7858.09|7858.09|7858.09|7860.72|7860.72|7858.09|7858.09|0
1603097100000|2020-10-19 08:45:00|7863.36|7863.36|7868.64|7868.64|7868.64|7868.64|7863.36|7863.36|0
1603097400000|2020-10-19 08:50:00|7863.36|7863.36|7852.81|7852.81|7863.36|7863.36|7852.81|7852.81|0
1603097700000|2020-10-19 08:55:00|7854.02|7854.02|7847.54|7847.54|7854.02|7854.02|7847.54|7847.54|0
1603098000000|2020-10-19 09:00:00|7844.9|7844.9|7842.26|7842.26|7847.54|7847.54|7842.26|7842.26|0
1603098600000|2020-10-19 09:10:00|7836.99|7836.99|7836.01|7836.01|7836.99|7836.99|7834.35|7834.35|0
1603098900000|2020-10-19 09:15:00|7838.64|7838.64|7833.37|7833.37|7846.56|7846.56|7833.37|7833.37|0
1603099200000|2020-10-19 09:20:00|7843.92|7843.92|7846.96|7846.96|7846.96|7846.96|7843.92|7843.92|0
1603099500000|2020-10-19 09:25:00|7844.32|7844.32|7852.23|7852.23|7852.23|7852.23|7844.32|7844.32|0
1603099800000|2020-10-19 09:30:00|7849.6|7849.6|7852.23|7852.23|7852.23|7852.23|7849.6|7849.6|0
1603100100000|2020-10-19 09:35:00|7857.51|7857.51|7857.51|7857.51|7857.51|7857.51|7857.51|7857.51|0
1603100400000|2020-10-19 09:40:00|7865.42|7865.42|7870.7|7870.7|7870.7|7870.7|7865.42|7865.42|0
1603100700000|2020-10-19 09:45:00|7860.15|7860.15|7858.94|7858.94|7860.15|7860.15|7858.94|7858.94|0
1603101000000|2020-10-19 09:50:00|7856.3|7856.3|7868.06|7868.06|7868.06|7868.06|7853.66|7853.66|0
1603101300000|2020-10-19 09:55:00|7865.42|7865.42|7868.06|7868.06|7868.06|7868.06|7865.42|7865.42|0
1603101600000|2020-10-19 10:00:00|7857.51|7857.51|7857.51|7857.51|7857.51|7857.51|7857.51|7857.51|0
1603101900000|2020-10-19 10:05:00|7854.87|7854.87|7852.23|7852.23|7860.15|7860.15|7852.23|7852.23|0
1603102200000|2020-10-19 10:10:00|7849.6|7849.6|7846.96|7846.96|7852.23|7852.23|7846.96|7846.96|0
1603102500000|2020-10-19 10:15:00|7848.17|7848.17|7848.17|7848.17|7848.17|7848.17|7845.53|7845.53|0
1603102800000|2020-10-19 10:20:00|7845.53|7845.53|7845.53|7845.53|7845.53|7845.53|7842.89|7842.89|0
1603103100000|2020-10-19 10:25:00|7842.89|7842.89|7848.17|7848.17|7848.17|7848.17|7840.26|7840.26|0
1603103400000|2020-10-19 10:30:00|7847.36|7847.36|7848.17|7848.17|7848.57|7848.57|7847.36|7847.36|0
1603104000000|2020-10-19 10:40:00|7850.8|7850.8|7850.8|7850.8|7856.08|7856.08|7850.8|7850.8|0
1603104300000|2020-10-19 10:45:00|7849.19|7849.19|7846.33|7846.33|7849.19|7849.19|7846.15|7846.15|0
1603104600000|2020-10-19 10:50:00|7846.87|7846.87|7842.31|7842.31|7846.87|7846.87|7841.59|7841.59|0
1603104900000|2020-10-19 10:55:00|7839.67|7839.67|7835.69|7835.69|7839.67|7839.67|7820.67|7820.67|0
1603105200000|2020-10-19 11:00:00|7838.33|7838.33|7835.69|7835.69|7838.33|7838.33|7835.69|7835.69|0
1603105500000|2020-10-19 11:05:00|7837.3|7837.3|7833.95|7833.95|7844.5|7844.5|7833.95|7833.95|0
1603105800000|2020-10-19 11:10:00|7831.31|7831.31|7823.4|7823.4|7831.31|7831.31|7823.4|7823.4|0
1603106100000|2020-10-19 11:15:00|7826.04|7826.04|7819.96|7819.96|7826.04|7826.04|7817.32|7817.32|0
1603106400000|2020-10-19 11:20:00|7817.32|7817.32|7817.32|7817.32|7819.96|7819.96|7814.68|7814.68|0
1603106700000|2020-10-19 11:25:00|7816.92|7816.92|7816.92|7816.92|7816.92|7816.92|7816.92|7816.92|0
1603107000000|2020-10-19 11:30:00|7814.28|7814.28|7809.01|7809.01|7814.28|7814.28|7809.01|7809.01|0
1603107300000|2020-10-19 11:35:00|7811.64|7811.64|7809.81|7809.81|7811.64|7811.64|7809.01|7809.01|0
1603107600000|2020-10-19 11:40:00|7812.45|7812.45|7815.09|7815.09|7815.09|7815.09|7812.45|7812.45|0
1603107900000|2020-10-19 11:45:00|7817.72|7817.72|7816.92|7816.92|7817.72|7817.72|7816.92|7816.92|0
1603108200000|2020-10-19 11:50:00|7816.52|7816.52|7813.88|7813.88|7816.52|7816.52|7813.88|7813.88|0
1603108500000|2020-10-19 11:55:00|7811.24|7811.24|7810.44|7810.44|7811.24|7811.24|7810.44|7810.44|0
1603108800000|2020-10-19 12:00:00|7807.8|7807.8|7805.16|7805.16|7807.8|7807.8|7805.16|7805.16|0
1603109100000|2020-10-19 12:05:00|7802.52|7802.52|7801.72|7801.72|7802.52|7802.52|7801.72|7801.72|0
1603109400000|2020-10-19 12:10:00|7801.18|7801.18|7813.48|7813.48|7813.48|7813.48|7801.18|7801.18|0
1603109700000|2020-10-19 12:15:00|7809.85|7809.85|7810.66|7810.66|7810.66|7810.66|7807.21|7807.21|0
1603110000000|2020-10-19 12:20:00|7809.85|7809.85|7822.64|7822.64|7822.64|7822.64|7809.85|7809.85|0
1603110300000|2020-10-19 12:25:00|7825.27|7825.27|7808.24|7808.24|7825.27|7825.27|7808.24|7808.24|0
1603110600000|2020-10-19 12:30:00|7809.45|7809.45|7809.85|7809.85|7809.85|7809.85|7806.81|7806.81|0
1603110900000|2020-10-19 12:35:00|7807.21|7807.21|7807.21|7807.21|7809.85|7809.85|7807.21|7807.21|0
1603111200000|2020-10-19 12:40:00|7804.58|7804.58|7792.42|7792.42|7807.21|7807.21|7792.42|7792.42|0
1603111500000|2020-10-19 12:45:00|7792.24|7792.24|7794.47|7794.47|7794.88|7794.88|7791.84|7791.84|0
1603111800000|2020-10-19 12:50:00|7791.84|7791.84|7793.45|7793.45|7793.45|7793.45|7789.2|7789.2|0
1603112100000|2020-10-19 12:55:00|7790.81|7790.81|7789.92|7789.92|7790.81|7790.81|7789.92|7789.92|0
1603112400000|2020-10-19 13:00:00|7792.55|7792.55|7795.19|7795.19|7795.19|7795.19|7792.55|7792.55|0
1603112700000|2020-10-19 13:05:00|7794.39|7794.39|7794.39|7794.39|7794.39|7794.39|7791.75|7791.75|0
1603113000000|2020-10-19 13:10:00|7793.98|7793.98|7789.2|7789.2|7793.98|7793.98|7788.31|7788.31|0
1603113300000|2020-10-19 13:15:00|7791.84|7791.84|7797.11|7797.11|7797.11|7797.11|7791.84|7791.84|0
1603113600000|2020-10-19 13:20:00|7791.84|7791.84|7786.56|7786.56|7791.84|7791.84|7786.56|7786.56|0
1603113900000|2020-10-19 13:25:00|7785.35|7785.35|7785.35|7785.35|7785.35|7785.35|7785.35|7785.35|0
1603114200000|2020-10-19 13:30:00|7787.99|7787.99|7784.14|7784.14|7787.99|7787.99|7781.91|7781.91|0
1603114500000|2020-10-19 13:35:00|7784.55|7784.55|7766.71|7766.71|7784.55|7784.55|7766.71|7766.71|0
1603114800000|2020-10-19 13:40:00|7769.35|7769.35|7753.52|7753.52|7769.35|7769.35|7753.52|7753.52|0
1603115100000|2020-10-19 13:45:00|7752.63|7752.63|7739.44|7739.44|7752.63|7752.63|7739.44|7739.44|0
1603115400000|2020-10-19 13:50:00|7736.81|7736.81|7741.68|7741.68|7744.72|7744.72|7736.81|7736.81|0
1603115700000|2020-10-19 13:55:00|7740.87|7740.87|7749.19|7749.19|7751.82|7751.82|7740.87|7740.87|0
1603116000000|2020-10-19 14:00:00|7751.82|7751.82|7751.82|7751.82|7754.87|7754.87|7749.19|7749.19|0
1603116300000|2020-10-19 14:05:00|7749.19|7749.19|7740.07|7740.07|7750.62|7750.62|7740.07|7740.07|0
1603116600000|2020-10-19 14:10:00|7737.43|7737.43|7747.8|7747.8|7750.44|7750.44|7737.25|7737.25|0
1603116900000|2020-10-19 14:15:00|7750.44|7750.44|7747.18|7747.18|7755.49|7755.49|7745.16|7745.16|0
1603117200000|2020-10-19 14:20:00|7744.54|7744.54|7740.07|7740.07|7744.54|7744.54|7736.63|7736.63|0
1603117500000|2020-10-19 14:25:00|7742.71|7742.71|7758.76|7758.76|7758.76|7758.76|7742.71|7742.71|0
1603117800000|2020-10-19 14:30:00|7761.39|7761.39|7760.14|7760.14|7767.07|7767.07|7758.76|7758.76|0
1603118100000|2020-10-19 14:35:00|7760.95|7760.95|7767.43|7767.43|7770.07|7770.07|7758.31|7758.31|0
1603118400000|2020-10-19 14:40:00|7770.07|7770.07|7770.07|7770.07|7775.34|7775.34|7770.07|7770.07|0
1603118700000|2020-10-19 14:45:00|7764.79|7764.79|7759.52|7759.52|7767.83|7767.83|7759.52|7759.52|0
1603119000000|2020-10-19 14:50:00|7762.16|7762.16|7748.35|7748.35|7764.17|7764.17|7748.35|7748.35|0
1603119300000|2020-10-19 14:55:00|7745.71|7745.71|7754.6|7754.6|7757.24|7757.24|7745.71|7745.71|0
1603119600000|2020-10-19 15:00:00|7751.97|7751.97|7770.43|7770.43|7770.43|7770.43|7749.33|7749.33|0
1603119900000|2020-10-19 15:05:00|7773.07|7773.07|7765.15|7765.15|7773.07|7773.07|7762.52|7762.52|0
1603120200000|2020-10-19 15:10:00|7767.79|7767.79|7776.91|7776.91|7776.91|7776.91|7765.15|7765.15|0
1603120500000|2020-10-19 15:15:00|7774.27|7774.27|7784.06|7784.06|7787.1|7787.1|7773.87|7773.87|0
1603120800000|2020-10-19 15:20:00|7781.43|7781.43|7769.27|7769.27|7781.43|7781.43|7769.27|7769.27|0
1603121100000|2020-10-19 15:25:00|7771.9|7771.9|7766.54|7766.54|7771.9|7771.9|7750.8|7750.8|0
1603178100000|2020-10-20 07:15:00|7755.09|7755.09|7752.45|7752.45|7757.72|7757.72|7744.54|7744.54|0
1603178400000|2020-10-20 07:20:00|7757.72|7757.72|7752.45|7752.45|7760.36|7760.36|7752.45|7752.45|0
1603178700000|2020-10-20 07:25:00|7744.54|7744.54|7752.45|7752.45|7752.45|7752.45|7739.26|7739.26|0
1603179000000|2020-10-20 07:30:00|7760.36|7760.36|7761.35|7761.35|7767.43|7767.43|7756.07|7756.07|0
1603179300000|2020-10-20 07:35:00|7748.16|7748.16|7770.47|7770.47|7770.47|7770.47|7748.16|7748.16|0
1603179600000|2020-10-20 07:40:00|7773.11|7773.11|7788.93|7788.93|7788.93|7788.93|7773.11|7773.11|0
1603179900000|2020-10-20 07:45:00|7786.29|7786.29|7788.93|7788.93|7794.2|7794.2|7786.29|7786.29|0
1603180200000|2020-10-20 07:50:00|7794.2|7794.2|7794.2|7794.2|7794.2|7794.2|7791.57|7791.57|0
1603180500000|2020-10-20 07:55:00|7796.62|7796.62|7796.62|7796.62|7799.26|7799.26|7788.71|7788.71|0
1603180800000|2020-10-20 08:00:00|7799.26|7799.26|7811.78|7811.78|7814.42|7814.42|7799.26|7799.26|0
1603181100000|2020-10-20 08:05:00|7809.14|7809.14|7798.59|7798.59|7809.14|7809.14|7798.59|7798.59|0
1603181400000|2020-10-20 08:10:00|7801.23|7801.23|7806.51|7806.51|7811.78|7811.78|7801.23|7801.23|0
1603181700000|2020-10-20 08:15:00|7803.87|7803.87|7804.86|7804.86|7808.12|7808.12|7802.84|7802.84|0
1603182000000|2020-10-20 08:20:00|7806.87|7806.87|7840.31|7840.31|7840.31|7840.31|7806.87|7806.87|0
1603182300000|2020-10-20 08:25:00|7839.1|7839.1|7838.08|7838.08|7840.31|7840.31|7826.72|7826.72|0
1603182600000|2020-10-20 08:30:00|7840.71|7840.71|7847.24|7847.24|7851.26|7851.26|7840.71|7840.71|0
1603182900000|2020-10-20 08:35:00|7849.88|7849.88|7844.82|7844.82|7857.12|7857.12|7842.18|7842.18|0
1603183200000|2020-10-20 08:40:00|7842.81|7842.81|7844.24|7844.24|7845.45|7845.45|7842.81|7842.81|0
1603183500000|2020-10-20 08:45:00|7836.33|7836.33|7831.05|7831.05|7836.33|7836.33|7831.05|7831.05|0
1603183800000|2020-10-20 08:50:00|7828.41|7828.41|7828.41|7828.41|7828.41|7828.41|7828.41|7828.41|0
1603184100000|2020-10-20 08:55:00|7823.14|7823.14|7828.41|7828.41|7828.41|7828.41|7823.14|7823.14|0
1603184400000|2020-10-20 09:00:00|7825.78|7825.78|7833.69|7833.69|7836.33|7836.33|7825.78|7825.78|0
1603184700000|2020-10-20 09:05:00|7838.96|7838.96|7841.6|7841.6|7841.6|7841.6|7833.69|7833.69|0
1603185000000|2020-10-20 09:10:00|7846.87|7846.87|7846.87|7846.87|7846.87|7846.87|7841.6|7841.6|0
1603185300000|2020-10-20 09:15:00|7844.24|7844.24|7849.51|7849.51|7849.51|7849.51|7844.24|7844.24|0
1603185600000|2020-10-20 09:20:00|7846.69|7846.69|7841.42|7841.42|7846.69|7846.69|7841.42|7841.42|0
1603185900000|2020-10-20 09:25:00|7838.78|7838.78|7849.33|7849.33|7854.6|7854.6|7838.78|7838.78|0
1603186200000|2020-10-20 09:30:00|7846.69|7846.69|7846.69|7846.69|7849.33|7849.33|7846.69|7846.69|0
1603186500000|2020-10-20 09:35:00|7844.06|7844.06|7841.42|7841.42|7851.97|7851.97|7841.42|7841.42|0
1603186800000|2020-10-20 09:40:00|7828.23|7828.23|7828.23|7828.23|7828.23|7828.23|7828.23|7828.23|0
1603187100000|2020-10-20 09:45:00|7830.87|7830.87|7828.23|7828.23|7830.87|7830.87|7828.23|7828.23|0
1603188000000|2020-10-20 10:00:00|7830.87|7830.87|7817.68|7817.68|7830.87|7830.87|7817.68|7817.68|0
1603188300000|2020-10-20 10:05:00|7815.05|7815.05|7824.57|7824.57|7827.21|7827.21|7813.21|7813.21|0
1603188600000|2020-10-20 10:10:00|7821.93|7821.93|7818.89|7818.89|7821.93|7821.93|7818.89|7818.89|0
1603188900000|2020-10-20 10:15:00|7819.7|7819.7|7819.7|7819.7|7819.7|7819.7|7819.7|7819.7|0
1603189200000|2020-10-20 10:20:00|7820.1|7820.1|7836.73|7836.73|7836.73|7836.73|7820.1|7820.1|0
1603189500000|2020-10-20 10:25:00|7839.37|7839.37|7834.09|7834.09|7839.37|7839.37|7828.82|7828.82|0
1603189800000|2020-10-20 10:30:00|7836.73|7836.73|7834.09|7834.09|7839.37|7839.37|7834.09|7834.09|0
1603190100000|2020-10-20 10:35:00|7831.45|7831.45|7826.18|7826.18|7831.45|7831.45|7826.18|7826.18|0
1603190400000|2020-10-20 10:40:00|7828.82|7828.82|7840.39|7840.39|7844.64|7844.64|7828.82|7828.82|0
1603190700000|2020-10-20 10:45:00|7843.03|7843.03|7845.67|7845.67|7848.3|7848.3|7843.03|7843.03|0
1603191000000|2020-10-20 10:50:00|7848.3|7848.3|7858.85|7858.85|7858.85|7858.85|7848.3|7848.3|0
1603191300000|2020-10-20 10:55:00|7861.49|7861.49|7861.89|7861.89|7861.89|7861.89|7861.49|7861.49|0
1603191600000|2020-10-20 11:00:00|7859.26|7859.26|7853.58|7853.58|7859.26|7859.26|7851.34|7851.34|0
1603191900000|2020-10-20 11:05:00|7850.94|7850.94|7843.03|7843.03|7850.94|7850.94|7843.03|7843.03|0
1603192200000|2020-10-20 11:10:00|7845.67|7845.67|7843.03|7843.03|7845.67|7845.67|7843.03|7843.03|0
1603192500000|2020-10-20 11:15:00|7841.42|7841.42|7828.23|7828.23|7841.42|7841.42|7828.23|7828.23|0
1603192800000|2020-10-20 11:20:00|7830.87|7830.87|7827.24|7827.24|7836.14|7836.14|7824.61|7824.61|0
1603193100000|2020-10-20 11:25:00|7829.26|7829.26|7839.99|7839.99|7839.99|7839.99|7829.26|7829.26|0
1603193400000|2020-10-20 11:30:00|7837.35|7837.35|7836.55|7836.55|7837.35|7837.35|7836.55|7836.55|0
1603193700000|2020-10-20 11:35:00|7837.75|7837.75|7832.48|7832.48|7837.75|7837.75|7832.48|7832.48|0
1603194000000|2020-10-20 11:40:00|7837.75|7837.75|7837.75|7837.75|7837.75|7837.75|7835.12|7835.12|0
1603194300000|2020-10-20 11:45:00|7836.14|7836.14|7822.96|7822.96|7836.14|7836.14|7822.96|7822.96|0
1603194600000|2020-10-20 11:50:00|7825.59|7825.59|7834.31|7834.31|7834.31|7834.31|7825.59|7825.59|0
1603194900000|2020-10-20 11:55:00|7836.95|7836.95|7836.95|7836.95|7836.95|7836.95|7836.95|7836.95|0
1603195200000|2020-10-20 12:00:00|7834.31|7834.31|7831.27|7831.27|7834.31|7834.31|7829.66|7829.66|0
1603195500000|2020-10-20 12:05:00|7833.91|7833.91|7828.63|7828.63|7833.91|7833.91|7826|7826|0
1603195800000|2020-10-20 12:10:00|7826|7826|7820.72|7820.72|7826|7826|7820.72|7820.72|0
1603196100000|2020-10-20 12:15:00|7818.09|7818.09|7811.6|7811.6|7818.09|7818.09|7811.6|7811.6|0
1603196400000|2020-10-20 12:20:00|7808.97|7808.97|7803.29|7803.29|7808.97|7808.97|7803.29|7803.29|0
1603196700000|2020-10-20 12:25:00|7800.65|7800.65|7810.17|7810.17|7810.17|7810.17|7800.65|7800.65|0
1603197300000|2020-10-20 12:35:00|7812.81|7812.81|7827.21|7827.21|7827.21|7827.21|7812.81|7812.81|0
1603197600000|2020-10-20 12:40:00|7829.84|7829.84|7832.08|7832.08|7832.08|7832.08|7829.44|7829.44|0
1603197900000|2020-10-20 12:45:00|7834.71|7834.71|7841.2|7841.2|7841.2|7841.2|7834.71|7834.71|0
1603198200000|2020-10-20 12:50:00|7843.83|7843.83|7843.83|7843.83|7843.83|7843.83|7841.2|7841.2|0
1603198500000|2020-10-20 12:55:00|7841.2|7841.2|7843.83|7843.83|7846.47|7846.47|7841.2|7841.2|0
1603198800000|2020-10-20 13:00:00|7841.2|7841.2|7840.79|7840.79|7841.2|7841.2|7838.16|7838.16|0
1603199100000|2020-10-20 13:05:00|7846.07|7846.07|7856.62|7856.62|7856.62|7856.62|7846.07|7846.07|0
1603199400000|2020-10-20 13:10:00|7853.98|7853.98|7849.51|7849.51|7854.79|7854.79|7849.51|7849.51|0
1603199700000|2020-10-20 13:15:00|7846.87|7846.87|7864.09|7864.09|7864.09|7864.09|7844.24|7844.24|0
1603200000000|2020-10-20 13:20:00|7866.72|7866.72|7861.45|7861.45|7869.36|7869.36|7861.45|7861.45|0
1603200300000|2020-10-20 13:25:00|7858.81|7858.81|7858.81|7858.81|7861.45|7861.45|7858.81|7858.81|0
1603200600000|2020-10-20 13:30:00|7859.62|7859.62|7851.7|7851.7|7859.62|7859.62|7846.43|7846.43|0
1603200900000|2020-10-20 13:35:00|7854.34|7854.34|7854.34|7854.34|7854.34|7854.34|7846.43|7846.43|0
1603201200000|2020-10-20 13:40:00|7853.94|7853.94|7860.15|7860.15|7862.25|7862.25|7851.3|7851.3|0
1603201500000|2020-10-20 13:45:00|7862.79|7862.79|7854.88|7854.88|7862.79|7862.79|7854.88|7854.88|0
1603201800000|2020-10-20 13:50:00|7852.24|7852.24|7858.32|7858.32|7858.32|7858.32|7852.24|7852.24|0
1603202100000|2020-10-20 13:55:00|7860.96|7860.96|7855.68|7855.68|7868.87|7868.87|7855.68|7855.68|0
1603202400000|2020-10-20 14:00:00|7853.05|7853.05|7845.54|7845.54|7856.09|7856.09|7845.54|7845.54|0
1603202700000|2020-10-20 14:05:00|7848.17|7848.17|7842.9|7842.9|7848.17|7848.17|7842.9|7842.9|0
1603203000000|2020-10-20 14:10:00|7842.09|7842.09|7847.55|7847.55|7848.08|7848.08|7842.09|7842.09|0
1603203300000|2020-10-20 14:15:00|7844.91|7844.91|7841.06|7841.06|7846.74|7846.74|7841.06|7841.06|0
1603203600000|2020-10-20 14:20:00|7843.7|7843.7|7832.75|7832.75|7843.7|7843.7|7832.75|7832.75|0
1603203900000|2020-10-20 14:25:00|7832.35|7832.35|7843.7|7843.7|7843.7|7843.7|7832.35|7832.35|0
1603204200000|2020-10-20 14:30:00|7846.34|7846.34|7848.98|7848.98|7848.98|7848.98|7846.34|7846.34|0
1603204500000|2020-10-20 14:35:00|7849.38|7849.38|7846.34|7846.34|7851.39|7851.39|7846.34|7846.34|0
1603204800000|2020-10-20 14:40:00|7848.98|7848.98|7857.88|7857.88|7857.88|7857.88|7848.98|7848.98|0
1603205100000|2020-10-20 14:45:00|7860.51|7860.51|7863.69|7863.69|7866.32|7866.32|7860.51|7860.51|0
1603205400000|2020-10-20 14:50:00|7858.41|7858.41|7858.41|7858.41|7858.41|7858.41|7858.41|7858.41|0
1603205700000|2020-10-20 14:55:00|7855.77|7855.77|7849.96|7849.96|7858.23|7858.23|7849.96|7849.96|0
1603206000000|2020-10-20 15:00:00|7852.6|7852.6|7846.74|7846.74|7852.6|7852.6|7838.83|7838.83|0
1603206300000|2020-10-20 15:05:00|7844.11|7844.11|7831.86|7831.86|7844.11|7844.11|7831.68|7831.68|0
1603206600000|2020-10-20 15:10:00|7831.05|7831.05|7825.78|7825.78|7831.05|7831.05|7825.78|7825.78|0
1603206900000|2020-10-20 15:15:00|7828.42|7828.42|7826.77|7826.77|7832.08|7832.08|7823.42|7823.42|0
1603207200000|2020-10-20 15:20:00|7825.96|7825.96|7829.58|7829.58|7829.58|7829.58|7825.96|7825.96|0
1603207500000|2020-10-20 15:25:00|7832.22|7832.22|7843.62|7843.62|7848.89|7848.89|7832.22|7832.22|0
1603264500000|2020-10-21 07:15:00|7810.09|7810.09|7810.09|7810.09|7815.37|7815.37|7810.09|7810.09|0
1603264800000|2020-10-21 07:20:00|7807.45|7807.45|7795.79|7795.79|7807.45|7807.45|7795.79|7795.79|0
1603265100000|2020-10-21 07:25:00|7787.87|7787.87|7785.59|7785.59|7789.44|7789.44|7781.53|7781.53|0
1603265400000|2020-10-21 07:30:00|7782.96|7782.96|7789.84|7789.84|7789.84|7789.84|7777.68|7777.68|0
1603265700000|2020-10-21 07:35:00|7792.48|7792.48|7800.39|7800.39|7800.39|7800.39|7792.48|7792.48|0
1603266000000|2020-10-21 07:40:00|7797.75|7797.75|7830.79|7830.79|7830.79|7830.79|7797.75|7797.75|0
1603266300000|2020-10-21 07:45:00|7822.88|7822.88|7826.54|7826.54|7829.18|7829.18|7820.06|7820.06|0
1603266600000|2020-10-21 07:50:00|7826.95|7826.95|7828.78|7828.78|7828.78|7828.78|7822.07|7822.07|0
1603266900000|2020-10-21 07:55:00|7826.14|7826.14|7828.78|7828.78|7828.78|7828.78|7826.14|7826.14|0
1603267200000|2020-10-21 08:00:00|7826.14|7826.14|7821.49|7821.49|7831.41|7831.41|7820.87|7820.87|0
1603267500000|2020-10-21 08:05:00|7818.85|7818.85|7818.85|7818.85|7824.13|7824.13|7818.85|7818.85|0
1603267800000|2020-10-21 08:10:00|7816.21|7816.21|7816.21|7816.21|7824.13|7824.13|7816.21|7816.21|0
1603268100000|2020-10-21 08:15:00|7813.58|7813.58|7803.03|7803.03|7813.58|7813.58|7800.39|7800.39|0
1603268400000|2020-10-21 08:20:00|7810.94|7810.94|7810.94|7810.94|7816.21|7816.21|7810.94|7810.94|0
1603268700000|2020-10-21 08:25:00|7813.58|7813.58|7803.03|7803.03|7813.58|7813.58|7800.39|7800.39|0
1603269000000|2020-10-21 08:30:00|7805.67|7805.67|7823.91|7823.91|7826.54|7826.54|7805.67|7805.67|0
1603269300000|2020-10-21 08:35:00|7821.27|7821.27|7796.32|7796.32|7821.27|7821.27|7796.32|7796.32|0
1603269600000|2020-10-21 08:40:00|7793.69|7793.69|7783.94|7783.94|7795.7|7795.7|7783.94|7783.94|0
1603269900000|2020-10-21 08:45:00|7773.39|7773.39|7780.01|7780.01|7784.75|7784.75|7772.1|7772.1|0
1603270200000|2020-10-21 08:50:00|7782.65|7782.65|7777.78|7777.78|7782.65|7782.65|7775.14|7775.14|0
1603270500000|2020-10-21 08:55:00|7778.58|7778.58|7772.9|7772.9|7778.98|7778.98|7772.9|7772.9|0
1603270800000|2020-10-21 09:00:00|7770.27|7770.27|7778.18|7778.18|7778.18|7778.18|7770.27|7770.27|0
1603271100000|2020-10-21 09:05:00|7780.82|7780.82|7798.47|7798.47|7798.47|7798.47|7779.61|7779.61|0
1603271400000|2020-10-21 09:10:00|7795.83|7795.83|7798.47|7798.47|7798.47|7798.47|7795.83|7795.83|0
1603271700000|2020-10-21 09:15:00|7795.83|7795.83|7787.92|7787.92|7795.83|7795.83|7785.28|7785.28|0
1603272000000|2020-10-21 09:20:00|7790.56|7790.56|7795.43|7795.43|7798.07|7798.07|7790.56|7790.56|0
1603272300000|2020-10-21 09:25:00|7798.07|7798.07|7797.26|7797.26|7800.71|7800.71|7797.26|7797.26|0
1603272600000|2020-10-21 09:30:00|7796.05|7796.05|7785.1|7785.1|7796.05|7796.05|7785.1|7785.1|0
1603272900000|2020-10-21 09:35:00|7782.47|7782.47|7811.25|7811.25|7811.25|7811.25|7782.06|7782.06|0
1603273200000|2020-10-21 09:40:00|7811.66|7811.66|7810.85|7810.85|7816.93|7816.93|7810.85|7810.85|0
1603273500000|2020-10-21 09:45:00|7810.45|7810.45|7810.45|7810.45|7810.45|7810.45|7810.05|7810.05|0
1603273800000|2020-10-21 09:50:00|7807.81|7807.81|7810.45|7810.45|7810.45|7810.45|7807.81|7807.81|0
1603274100000|2020-10-21 09:55:00|7815.72|7815.72|7815.72|7815.72|7815.72|7815.72|7815.72|7815.72|0
1603274400000|2020-10-21 10:00:00|7818.36|7818.36|7799.9|7799.9|7818.36|7818.36|7799.9|7799.9|0
1603274700000|2020-10-21 10:05:00|7802.54|7802.54|7798.69|7798.69|7802.54|7802.54|7798.69|7798.69|0
1603275000000|2020-10-21 10:10:00|7797.89|7797.89|7800.52|7800.52|7800.52|7800.52|7797.48|7797.48|0
1603275300000|2020-10-21 10:15:00|7800.93|7800.93|7791.81|7791.81|7800.93|7800.93|7791.81|7791.81|0
1603275600000|2020-10-21 10:20:00|7794.44|7794.44|7794.44|7794.44|7794.44|7794.44|7794.44|7794.44|0
1603275900000|2020-10-21 10:25:00|7797.08|7797.08|7799.72|7799.72|7799.72|7799.72|7797.08|7797.08|0
1603276200000|2020-10-21 10:30:00|7802.36|7802.36|7794.44|7794.44|7802.36|7802.36|7794.44|7794.44|0
1603276500000|2020-10-21 10:35:00|7797.08|7797.08|7803.56|7803.56|7803.56|7803.56|7797.08|7797.08|0
1603276800000|2020-10-21 10:40:00|7800.93|7800.93|7797.75|7797.75|7800.93|7800.93|7797.75|7797.75|0
1603277100000|2020-10-21 10:45:00|7792.48|7792.48|7800.39|7800.39|7800.39|7800.39|7792.48|7792.48|0
1603277400000|2020-10-21 10:50:00|7797.75|7797.75|7788.23|7788.23|7797.75|7797.75|7788.23|7788.23|0
1603277700000|2020-10-21 10:55:00|7789.44|7789.44|7779.29|7779.29|7789.84|7789.84|7779.29|7779.29|0
1603278000000|2020-10-21 11:00:00|7774.02|7774.02|7771.6|7771.6|7774.02|7774.02|7771.6|7771.6|0
1603278300000|2020-10-21 11:05:00|7774.24|7774.24|7784.38|7784.38|7784.38|7784.38|7774.24|7774.24|0
1603278600000|2020-10-21 11:10:00|7787.02|7787.02|7781.75|7781.75|7787.02|7787.02|7781.75|7781.75|0
1603278900000|2020-10-21 11:15:00|7776.47|7776.47|7784.38|7784.38|7784.38|7784.38|7773.84|7773.84|0
1603279200000|2020-10-21 11:20:00|7787.02|7787.02|7781.34|7781.34|7789.66|7789.66|7781.34|7781.34|0
1603279500000|2020-10-21 11:25:00|7780.94|7780.94|7772.26|7772.26|7780.94|7780.94|7771.06|7771.06|0
1603279800000|2020-10-21 11:30:00|7772.67|7772.67|7778.3|7778.3|7780.94|7780.94|7772.67|7772.67|0
1603280100000|2020-10-21 11:35:00|7780.94|7780.94|7780.94|7780.94|7780.94|7780.94|7780.94|7780.94|0
1603280400000|2020-10-21 11:40:00|7783.58|7783.58|7768.38|7768.38|7783.58|7783.58|7768.38|7768.38|0
1603280700000|2020-10-21 11:45:00|7765.74|7765.74|7771.02|7771.02|7771.02|7771.02|7765.74|7765.74|0
1603281000000|2020-10-21 11:50:00|7770.21|7770.21|7767.57|7767.57|7770.21|7770.21|7767.57|7767.57|0
1603281300000|2020-10-21 11:55:00|7764.94|7764.94|7763.33|7763.33|7764.94|7764.94|7763.33|7763.33|0
1603281600000|2020-10-21 12:00:00|7765.96|7765.96|7771.24|7771.24|7771.24|7771.24|7765.96|7765.96|0
1603281900000|2020-10-21 12:05:00|7773.87|7773.87|7765.16|7765.16|7773.87|7773.87|7765.16|7765.16|0
1603282200000|2020-10-21 12:10:00|7762.52|7762.52|7762.52|7762.52|7762.52|7762.52|7762.52|7762.52|0
1603282500000|2020-10-21 12:15:00|7765.16|7765.16|7765.16|7765.16|7765.16|7765.16|7765.16|7765.16|0
1603282800000|2020-10-21 12:20:00|7767.79|7767.79|7764.53|7764.53|7769.81|7769.81|7761.09|7761.09|0
1603283100000|2020-10-21 12:25:00|7767.17|7767.17|7769.81|7769.81|7769.81|7769.81|7767.17|7767.17|0
1603283400000|2020-10-21 12:30:00|7771.02|7771.02|7765.74|7765.74|7771.02|7771.02|7763.1|7763.1|0
1603283700000|2020-10-21 12:35:00|7768.38|7768.38|7768.38|7768.38|7771.02|7771.02|7768.38|7768.38|0
1603284000000|2020-10-21 12:40:00|7771.02|7771.02|7765.34|7765.34|7771.82|7771.82|7765.34|7765.34|0
1603284300000|2020-10-21 12:45:00|7764.94|7764.94|7764.94|7764.94|7764.94|7764.94|7764.94|7764.94|0
1603284600000|2020-10-21 12:50:00|7770.21|7770.21|7778.12|7778.12|7778.12|7778.12|7767.57|7767.57|0
1603284900000|2020-10-21 12:55:00|7775.49|7775.49|7772.45|7772.45|7775.49|7775.49|7772.45|7772.45|0
1603285200000|2020-10-21 13:00:00|7769.81|7769.81|7775.08|7775.08|7775.08|7775.08|7769.81|7769.81|0
1603285500000|2020-10-21 13:05:00|7772.45|7772.45|7772.04|7772.04|7774.68|7774.68|7769.41|7769.41|0
1603285800000|2020-10-21 13:10:00|7774.68|7774.68|7773.25|7773.25|7775.89|7775.89|7772.04|7772.04|0
1603286100000|2020-10-21 13:15:00|7773.65|7773.65|7781.57|7781.57|7781.57|7781.57|7773.65|7773.65|0
1603286400000|2020-10-21 13:20:00|7784.2|7784.2|7792.52|7792.52|7792.52|7792.52|7784.2|7784.2|0
1603286700000|2020-10-21 13:25:00|7794.13|7794.13|7804.68|7804.68|7804.68|7804.68|7793.73|7793.73|0
1603287000000|2020-10-21 13:30:00|7802.04|7802.04|7802.04|7802.04|7804.68|7804.68|7802.04|7802.04|0
1603287300000|2020-10-21 13:35:00|7801.64|7801.64|7801.64|7801.64|7809.55|7809.55|7799|7799|0
1603287600000|2020-10-21 13:40:00|7804.28|7804.28|7806.69|7806.69|7806.69|7806.69|7793.73|7793.73|0
1603287900000|2020-10-21 13:45:00|7809.33|7809.33|7808.93|7808.93|7809.33|7809.33|7803.65|7803.65|0
1603288200000|2020-10-21 13:50:00|7808.52|7808.52|7810.54|7810.54|7810.54|7810.54|7808.12|7808.12|0
1603288500000|2020-10-21 13:55:00|7810.72|7810.72|7797.93|7797.93|7810.72|7810.72|7796.72|7796.72|0
1603288800000|2020-10-21 14:00:00|7797.13|7797.13|7795.47|7795.47|7802.36|7802.36|7794.94|7794.94|0
1603289100000|2020-10-21 14:05:00|7792.84|7792.84|7809.06|7809.06|7809.06|7809.06|7792.84|7792.84|0
1603289400000|2020-10-21 14:10:00|7811.7|7811.7|7805|7805|7813.31|7813.31|7805|7805|0
1603289700000|2020-10-21 14:15:00|7804.59|7804.59|7801.55|7801.55|7804.59|7804.59|7798.92|7798.92|0
1603290000000|2020-10-21 14:20:00|7804.19|7804.19|7801.55|7801.55|7804.19|7804.19|7798.92|7798.92|0
1603290300000|2020-10-21 14:25:00|7798.92|7798.92|7795.07|7795.07|7798.92|7798.92|7795.07|7795.07|0
1603290600000|2020-10-21 14:30:00|7795.47|7795.47|7794.67|7794.67|7797.31|7797.31|7794.67|7794.67|0
1603290900000|2020-10-21 14:35:00|7792.03|7792.03|7799.94|7799.94|7799.94|7799.94|7792.03|7792.03|0
1603291200000|2020-10-21 14:40:00|7802.58|7802.58|7800.75|7800.75|7802.58|7802.58|7799.94|7799.94|0
1603291500000|2020-10-21 14:45:00|7798.11|7798.11|7786.4|7786.4|7803.39|7803.39|7786.4|7786.4|0
1603291800000|2020-10-21 14:50:00|7789.04|7789.04|7788.63|7788.63|7789.04|7789.04|7780.72|7780.72|0
1603292100000|2020-10-21 14:55:00|7788.23|7788.23|7796.95|7796.95|7796.95|7796.95|7788.23|7788.23|0
1603292400000|2020-10-21 15:00:00|7794.31|7794.31|7796.14|7796.14|7798.78|7798.78|7790.87|7790.87|0
1603292700000|2020-10-21 15:05:00|7798.78|7798.78|7794.13|7794.13|7799.59|7799.59|7794.13|7794.13|0
1603293000000|2020-10-21 15:10:00|7793.33|7793.33|7778.93|7778.93|7793.33|7793.33|7778.93|7778.93|0
1603293300000|2020-10-21 15:15:00|7776.29|7776.29|7789.88|7789.88|7794.76|7794.76|7770.62|7770.62|0
1603293600000|2020-10-21 15:20:00|7789.48|7789.48|7783.98|7783.98|7789.48|7789.48|7781.34|7781.34|0
1603293900000|2020-10-21 15:25:00|7786.62|7786.62|7783.63|7783.63|7788.9|7788.9|7775.67|7775.67|0
1603350900000|2020-10-22 07:15:00|7692.52|7692.52|7702.71|7702.71|7721.57|7721.57|7692.52|7692.52|0
1603351200000|2020-10-22 07:20:00|7697.43|7697.43|7700.07|7700.07|7700.07|7700.07|7678.97|7678.97|0
1603351500000|2020-10-22 07:25:00|7702.71|7702.71|7699.45|7699.45|7702.71|7702.71|7694.79|7694.79|0
1603351800000|2020-10-22 07:30:00|7683.62|7683.62|7679.78|7679.78|7687.47|7687.47|7673.07|7673.07|0
1603352100000|2020-10-22 07:35:00|7674.5|7674.5|7696.5|7696.5|7696.5|7696.5|7674.5|7674.5|0
1603352400000|2020-10-22 07:40:00|7699.14|7699.14|7698.56|7698.56|7699.14|7699.14|7693.28|7693.28|0
1603352700000|2020-10-22 07:45:00|7693.28|7693.28|7695.92|7695.92|7695.92|7695.92|7682.73|7682.73|0
1603353000000|2020-10-22 07:50:00|7698.56|7698.56|7707.72|7707.72|7707.72|7707.72|7693.28|7693.28|0
1603353300000|2020-10-22 07:55:00|7710.36|7710.36|7715.23|7715.23|7715.23|7715.23|7706.73|7706.73|0
1603353600000|2020-10-22 08:00:00|7714.02|7714.02|7726.76|7726.76|7729.39|7729.39|7714.02|7714.02|0
1603353900000|2020-10-22 08:05:00|7718.85|7718.85|7718.85|7718.85|7718.85|7718.85|7710.93|7710.93|0
1603354200000|2020-10-22 08:10:00|7724.12|7724.12|7714.6|7714.6|7724.12|7724.12|7714.6|7714.6|0
1603354500000|2020-10-22 08:15:00|7717.23|7717.23|7714.19|7714.19|7719.87|7719.87|7709.32|7709.32|0
1603354800000|2020-10-22 08:20:00|7713.79|7713.79|7719.87|7719.87|7719.87|7719.87|7708.11|7708.11|0
1603355100000|2020-10-22 08:25:00|7722.51|7722.51|7727.78|7727.78|7727.78|7727.78|7722.51|7722.51|0
1603355400000|2020-10-22 08:30:00|7730.42|7730.42|7730.42|7730.42|7730.42|7730.42|7727.78|7727.78|0
1603355700000|2020-10-22 08:35:00|7725.15|7725.15|7722.11|7722.11|7727.78|7727.78|7720.5|7720.5|0
1603356000000|2020-10-22 08:40:00|7724.74|7724.74|7719.47|7719.47|7724.74|7724.74|7719.47|7719.47|0
1603356300000|2020-10-22 08:45:00|7716.83|7716.83|7714.19|7714.19|7716.83|7716.83|7714.19|7714.19|0
1603356600000|2020-10-22 08:50:00|7719.47|7719.47|7716.43|7716.43|7719.47|7719.47|7716.43|7716.43|0
1603356900000|2020-10-22 08:55:00|7716.03|7716.03|7715.81|7715.81|7723.72|7723.72|7715.81|7715.81|0
1603357200000|2020-10-22 09:00:00|7718.44|7718.44|7710.93|7710.93|7718.85|7718.85|7710.93|7710.93|0
1603357500000|2020-10-22 09:05:00|7716.21|7716.21|7717.23|7717.23|7718.85|7718.85|7709.32|7709.32|0
1603357800000|2020-10-22 09:10:00|7714.6|7714.6|7708.52|7708.52|7714.6|7714.6|7708.52|7708.52|0
1603358100000|2020-10-22 09:15:00|7705.88|7705.88|7710.53|7710.53|7713.57|7713.57|7705.88|7705.88|0
1603358400000|2020-10-22 09:20:00|7707.89|7707.89|7707.89|7707.89|7707.89|7707.89|7707.89|7707.89|0
1603358700000|2020-10-22 09:25:00|7708.3|7708.3|7711.74|7711.74|7714.38|7714.38|7708.3|7708.3|0
1603359000000|2020-10-22 09:30:00|7709.1|7709.1|7714.38|7714.38|7714.38|7714.38|7709.1|7709.1|0
1603359300000|2020-10-22 09:35:00|7713.57|7713.57|7713.21|7713.21|7713.57|7713.57|7713.21|7713.21|0
1603359600000|2020-10-22 09:40:00|7715.85|7715.85|7714.02|7714.02|7715.85|7715.85|7713.21|7713.21|0
1603359900000|2020-10-22 09:45:00|7716.66|7716.66|7714.02|7714.02|7716.66|7716.66|7714.02|7714.02|0
1603360200000|2020-10-22 09:50:00|7719.29|7719.29|7724.57|7724.57|7724.57|7724.57|7719.29|7719.29|0
1603360500000|2020-10-22 09:55:00|7724.97|7724.97|7725.51|7725.51|7725.51|7725.51|7722.33|7722.33|0
1603360800000|2020-10-22 10:00:00|7725.15|7725.15|7712.05|7712.05|7725.15|7725.15|7711.34|7711.34|0
1603361100000|2020-10-22 10:05:00|7714.73|7714.73|7696.72|7696.72|7714.73|7714.73|7696.72|7696.72|0
1603361400000|2020-10-22 10:10:00|7699.35|7699.35|7701.06|7701.06|7705.84|7705.84|7699.35|7699.35|0
1603361700000|2020-10-22 10:15:00|7708.97|7708.97|7727.43|7727.43|7727.43|7727.43|7708.97|7708.97|0
1603362000000|2020-10-22 10:20:00|7730.07|7730.07|7736.15|7736.15|7744.06|7744.06|7727.43|7727.43|0
1603362300000|2020-10-22 10:25:00|7733.51|7733.51|7736.33|7736.33|7737.94|7737.94|7733.51|7733.51|0
1603362600000|2020-10-22 10:30:00|7738.97|7738.97|7731.05|7731.05|7738.97|7738.97|7731.05|7731.05|0
1603362900000|2020-10-22 10:35:00|7733.69|7733.69|7736.33|7736.33|7736.33|7736.33|7733.69|7733.69|0
1603363200000|2020-10-22 10:40:00|7738.97|7738.97|7736.33|7736.33|7738.97|7738.97|7736.33|7736.33|0
1603363500000|2020-10-22 10:45:00|7733.69|7733.69|7740.17|7740.17|7741.6|7741.6|7733.69|7733.69|0
1603363800000|2020-10-22 10:50:00|7739.77|7739.77|7745.45|7745.45|7745.45|7745.45|7739.77|7739.77|0
1603364100000|2020-10-22 10:55:00|7748.09|7748.09|7749.92|7749.92|7749.92|7749.92|7747.28|7747.28|0
1603364400000|2020-10-22 11:00:00|7752.56|7752.56|7747.28|7747.28|7752.56|7752.56|7744.64|7744.64|0
1603364700000|2020-10-22 11:05:00|7749.92|7749.92|7757.83|7757.83|7760.47|7760.47|7749.92|7749.92|0
1603365000000|2020-10-22 11:10:00|7760.47|7760.47|7757.61|7757.61|7763.73|7763.73|7754.97|7754.97|0
1603365300000|2020-10-22 11:15:00|7758.68|7758.68|7761|7761|7761|7761|7753.76|7753.76|0
1603365600000|2020-10-22 11:20:00|7760.2|7760.2|7762.84|7762.84|7768.11|7768.11|7760.2|7760.2|0
1603365900000|2020-10-22 11:25:00|7762.03|7762.03|7762.43|7762.43|7762.43|7762.43|7762.03|7762.03|0
1603366200000|2020-10-22 11:30:00|7762.84|7762.84|7773.38|7773.38|7773.38|7773.38|7762.84|7762.84|0
1603366500000|2020-10-22 11:35:00|7768.11|7768.11|7770.21|7770.21|7773.38|7773.38|7765.47|7765.47|0
1603366800000|2020-10-22 11:40:00|7772.85|7772.85|7775.49|7775.49|7775.49|7775.49|7770.21|7770.21|0
1603367100000|2020-10-22 11:45:00|7775.89|7775.89|7782.99|7782.99|7783.8|7783.8|7773.25|7773.25|0
1603367400000|2020-10-22 11:50:00|7780.36|7780.36|7789.07|7789.07|7789.07|7789.07|7780.36|7780.36|0
1603367700000|2020-10-22 11:55:00|7791.71|7791.71|7779.69|7779.69|7791.71|7791.71|7779.69|7779.69|0
1603368000000|2020-10-22 12:00:00|7780.09|7780.09|7780.09|7780.09|7780.09|7780.09|7780.09|7780.09|0
1603368300000|2020-10-22 12:05:00|7779.91|7779.91|7779.02|7779.02|7782.91|7782.91|7775.85|7775.85|0
1603368600000|2020-10-22 12:10:00|7781.66|7781.66|7775.58|7775.58|7781.66|7781.66|7775.58|7775.58|0
1603368900000|2020-10-22 12:15:00|7778.21|7778.21|7780.76|7780.76|7783.4|7783.4|7778.21|7778.21|0
1603369200000|2020-10-22 12:20:00|7778.13|7778.13|7774.86|7774.86|7778.13|7778.13|7774.68|7774.68|0
1603369500000|2020-10-22 12:25:00|7775.04|7775.04|7775.04|7775.04|7775.04|7775.04|7775.04|7775.04|0
1603369800000|2020-10-22 12:30:00|7780.32|7780.32|7758.19|7758.19|7783.76|7783.76|7758.19|7758.19|0
1603370100000|2020-10-22 12:35:00|7752.91|7752.91|7758.19|7758.19|7760.82|7760.82|7750.28|7750.28|0
1603370400000|2020-10-22 12:40:00|7760.82|7760.82|7768.74|7768.74|7768.74|7768.74|7760.82|7760.82|0
1603370700000|2020-10-22 12:45:00|7768.56|7768.56|7760.65|7760.65|7768.56|7768.56|7760.65|7760.65|0
1603371000000|2020-10-22 12:50:00|7755.37|7755.37|7747.9|7747.9|7755.37|7755.37|7747.9|7747.9|0
1603371300000|2020-10-22 12:55:00|7747.5|7747.5|7741.42|7741.42|7749.11|7749.11|7733.69|7733.69|0
1603371600000|2020-10-22 13:00:00|7741.96|7741.96|7742.58|7742.58|7749.87|7749.87|7739.32|7739.32|0
1603371900000|2020-10-22 13:05:00|7739.95|7739.95|7737.31|7737.31|7739.95|7739.95|7737.31|7737.31|0
1603372200000|2020-10-22 13:10:00|7736.5|7736.5|7744.42|7744.42|7744.42|7744.42|7736.5|7736.5|0
1603372500000|2020-10-22 13:15:00|7741.78|7741.78|7738.74|7738.74|7741.78|7741.78|7736.1|7736.1|0
1603372800000|2020-10-22 13:20:00|7736.1|7736.1|7736.1|7736.1|7744.01|7744.01|7736.1|7736.1|0
1603373100000|2020-10-22 13:25:00|7741.38|7741.38|7745.85|7745.85|7745.85|7745.85|7740.57|7740.57|0
1603373400000|2020-10-22 13:30:00|7746.65|7746.65|7737.75|7737.75|7749.29|7749.29|7735.12|7735.12|0
1603373700000|2020-10-22 13:35:00|7732.48|7732.48|7733.51|7733.51|7738.96|7738.96|7732.48|7732.48|0
1603374000000|2020-10-22 13:40:00|7736.15|7736.15|7743.25|7743.25|7743.25|7743.25|7730.07|7730.07|0
1603374300000|2020-10-22 13:45:00|7740.62|7740.62|7736.77|7736.77|7740.62|7740.62|7736.77|7736.77|0
1603374600000|2020-10-22 13:50:00|7734.13|7734.13|7738.6|7738.6|7738.6|7738.6|7734.13|7734.13|0
1603374900000|2020-10-22 13:55:00|7735.97|7735.97|7737.17|7737.17|7742.05|7742.05|7735.97|7735.97|0
1603375200000|2020-10-22 14:00:00|7734.54|7734.54|7734.31|7734.31|7739.81|7739.81|7734.13|7734.13|0
1603375500000|2020-10-22 14:05:00|7736.95|7736.95|7730.11|7730.11|7736.95|7736.95|7729.44|7729.44|0
1603375800000|2020-10-22 14:10:00|7732.75|7732.75|7730.11|7730.11|7732.75|7732.75|7727.47|7727.47|0
1603376100000|2020-10-22 14:15:00|7732.75|7732.75|7733.95|7733.95|7733.95|7733.95|7719.96|7719.96|0
1603376400000|2020-10-22 14:20:00|7736.59|7736.59|7731.32|7731.32|7736.59|7736.59|7728.68|7728.68|0
1603376700000|2020-10-22 14:25:00|7733.95|7733.95|7733.95|7733.95|7736.59|7736.59|7731.32|7731.32|0
1603377000000|2020-10-22 14:30:00|7733.55|7733.55|7730.51|7730.51|7735.79|7735.79|7730.51|7730.51|0
1603377300000|2020-10-22 14:35:00|7733.15|7733.15|7737.4|7737.4|7740.39|7740.39|7732.97|7732.97|0
1603377600000|2020-10-22 14:40:00|7734.76|7734.76|7734.05|7734.05|7736.68|7736.68|7731.41|7731.41|0
1603377900000|2020-10-22 14:45:00|7731.41|7731.41|7738.51|7738.51|7738.51|7738.51|7727.97|7727.97|0
1603378200000|2020-10-22 14:50:00|7741.15|7741.15|7754.03|7754.03|7756.66|7756.66|7738.51|7738.51|0
1603378500000|2020-10-22 14:55:00|7748.75|7748.75|7751.39|7751.39|7754.03|7754.03|7748.75|7748.75|0
1603378800000|2020-10-22 15:00:00|7754.03|7754.03|7749.33|7749.33|7754.79|7754.79|7749.15|7749.15|0
1603379100000|2020-10-22 15:05:00|7749.74|7749.74|7741.82|7741.82|7752.37|7752.37|7736.55|7736.55|0
1603379400000|2020-10-22 15:10:00|7742.23|7742.23|7740.75|7740.75|7744.86|7744.86|7739.59|7739.59|0
1603379700000|2020-10-22 15:15:00|7741.16|7741.16|7738.38|7738.38|7744.2|7744.2|7733.11|7733.11|0
1603380000000|2020-10-22 15:20:00|7741.02|7741.02|7731.01|7731.01|7743.66|7743.66|7729.58|7729.58|0
1603380300000|2020-10-22 15:25:00|7733.29|7733.29|7726.05|7726.05|7735.93|7735.93|7723.41|7723.41|0
1603437300000|2020-10-23 07:15:00|7764.54|7764.54|7761.9|7761.9|7772.45|7772.45|7761.9|7761.9|0
1603437600000|2020-10-23 07:20:00|7764.54|7764.54|7767.17|7767.17|7767.17|7767.17|7764.54|7764.54|0
1603437900000|2020-10-23 07:25:00|7761.9|7761.9|7753.58|7753.58|7761.9|7761.9|7748.31|7748.31|0
1603438200000|2020-10-23 07:30:00|7758.86|7758.86|7777.5|7777.5|7779.11|7779.11|7755.42|7755.42|0
1603438500000|2020-10-23 07:35:00|7782.78|7782.78|7808.12|7808.12|7808.12|7808.12|7782.78|7782.78|0
1603438800000|2020-10-23 07:40:00|7810.76|7810.76|7817.06|7817.06|7826.58|7826.58|7810.76|7810.76|0
1603439100000|2020-10-23 07:45:00|7811.79|7811.79|7807.9|7807.9|7811.79|7811.79|7798.6|7798.6|0
1603439400000|2020-10-23 07:50:00|7815.81|7815.81|7807.9|7807.9|7815.81|7815.81|7805.27|7805.27|0
1603439700000|2020-10-23 07:55:00|7808.26|7808.26|7803.39|7803.39|7808.26|7808.26|7800.35|7800.35|0
1603440000000|2020-10-23 08:00:00|7800.75|7800.75|7806.03|7806.03|7806.03|7806.03|7792.84|7792.84|0
1603440300000|2020-10-23 08:05:00|7806.43|7806.43|7800.13|7800.13|7808.04|7808.04|7800.13|7800.13|0
1603440600000|2020-10-23 08:10:00|7797.49|7797.49|7815.95|7815.95|7815.95|7815.95|7797.49|7797.49|0
1603440900000|2020-10-23 08:15:00|7823.86|7823.86|7825.07|7825.07|7826.5|7826.5|7821.23|7821.23|0
1603441200000|2020-10-23 08:20:00|7825.47|7825.47|7830.75|7830.75|7830.75|7830.75|7825.47|7825.47|0
1603441500000|2020-10-23 08:25:00|7833.39|7833.39|7825.51|7825.51|7833.39|7833.39|7825.51|7825.51|0
1603441800000|2020-10-23 08:30:00|7828.15|7828.15|7820.24|7820.24|7828.15|7828.15|7820.24|7820.24|0
1603442100000|2020-10-23 08:35:00|7822.88|7822.88|7820.24|7820.24|7822.88|7822.88|7820.24|7820.24|0
1603442400000|2020-10-23 08:40:00|7821.85|7821.85|7815.19|7815.19|7822.39|7822.39|7815.19|7815.19|0
1603442700000|2020-10-23 08:45:00|7812.55|7812.55|7811.21|7811.21|7817.83|7817.83|7811.21|7811.21|0
1603443000000|2020-10-23 08:50:00|7810.85|7810.85|7802.94|7802.94|7810.85|7810.85|7802.94|7802.94|0
1603443300000|2020-10-23 08:55:00|7800.3|7800.3|7788.54|7788.54|7800.3|7800.3|7788.54|7788.54|0
1603443600000|2020-10-23 09:00:00|7785.9|7785.9|7793.82|7793.82|7796.45|7796.45|7785.9|7785.9|0
1603443900000|2020-10-23 09:05:00|7796.45|7796.45|7801.91|7801.91|7802.31|7802.31|7795.25|7795.25|0
1603444200000|2020-10-23 09:10:00|7807.19|7807.19|7815.1|7815.1|7815.1|7815.1|7807.19|7807.19|0
1603444500000|2020-10-23 09:15:00|7817.73|7817.73|7825.65|7825.65|7825.65|7825.65|7817.73|7817.73|0
1603444800000|2020-10-23 09:20:00|7823.01|7823.01|7817.73|7817.73|7823.01|7823.01|7817.73|7817.73|0
1603445400000|2020-10-23 09:30:00|7820.37|7820.37|7825.65|7825.65|7825.65|7825.65|7820.37|7820.37|0
1603446000000|2020-10-23 09:40:00|7820.37|7820.37|7815.1|7815.1|7820.37|7820.37|7815.1|7815.1|0
1603446300000|2020-10-23 09:45:00|7817.73|7817.73|7823.01|7823.01|7823.01|7823.01|7817.73|7817.73|0
1603446600000|2020-10-23 09:50:00|7820.37|7820.37|7820.37|7820.37|7820.37|7820.37|7820.37|7820.37|0
1603446900000|2020-10-23 09:55:00|7817.73|7817.73|7809.82|7809.82|7817.73|7817.73|7809.82|7809.82|0
1603447200000|2020-10-23 10:00:00|7812.46|7812.46|7812.46|7812.46|7812.46|7812.46|7809.82|7809.82|0
1603447500000|2020-10-23 10:05:00|7815.1|7815.1|7809.82|7809.82|7815.1|7815.1|7809.82|7809.82|0
1603447800000|2020-10-23 10:10:00|7812.46|7812.46|7809.82|7809.82|7812.46|7812.46|7809.82|7809.82|0
1603448100000|2020-10-23 10:15:00|7812.46|7812.46|7809.82|7809.82|7812.46|7812.46|7809.82|7809.82|0
1603448400000|2020-10-23 10:20:00|7807.19|7807.19|7795.43|7795.43|7807.19|7807.19|7795.43|7795.43|0
1603448700000|2020-10-23 10:25:00|7798.07|7798.07|7808.61|7808.61|7808.61|7808.61|7798.07|7798.07|0
1603449000000|2020-10-23 10:30:00|7813.89|7813.89|7819.16|7819.16|7819.16|7819.16|7813.89|7813.89|0
1603449300000|2020-10-23 10:35:00|7821.8|7821.8|7834.99|7834.99|7834.99|7834.99|7821.8|7821.8|0
1603449600000|2020-10-23 10:40:00|7832.35|7832.35|7840.26|7840.26|7840.26|7840.26|7832.35|7832.35|0
1603449900000|2020-10-23 10:45:00|7842.9|7842.9|7848.17|7848.17|7848.17|7848.17|7842.9|7842.9|0
1603450200000|2020-10-23 10:50:00|7845.54|7845.54|7844.33|7844.33|7849.78|7849.78|7844.33|7844.33|0
1603450500000|2020-10-23 10:55:00|7845.13|7845.13|7837.85|7837.85|7845.54|7845.54|7837.85|7837.85|0
1603450800000|2020-10-23 11:00:00|7838.25|7838.25|7836.42|7836.42|7839.05|7839.05|7831.14|7831.14|0
1603451100000|2020-10-23 11:05:00|7839.05|7839.05|7844.33|7844.33|7844.33|7844.33|7839.05|7839.05|0
1603451400000|2020-10-23 11:10:00|7846.97|7846.97|7841.69|7841.69|7846.97|7846.97|7841.69|7841.69|0
1603452000000|2020-10-23 11:20:00|7839.05|7839.05|7836.42|7836.42|7839.05|7839.05|7833.78|7833.78|0
1603452300000|2020-10-23 11:25:00|7837.22|7837.22|7835.84|7835.84|7838.03|7838.03|7835.84|7835.84|0
1603452600000|2020-10-23 11:30:00|7836.64|7836.64|7851.66|7851.66|7851.66|7851.66|7835.84|7835.84|0
1603452900000|2020-10-23 11:35:00|7852.87|7852.87|7864.63|7864.63|7864.63|7864.63|7852.87|7852.87|0
1603453200000|2020-10-23 11:40:00|7869.9|7869.9|7867.27|7867.27|7869.9|7869.9|7867.27|7867.27|0
1603453500000|2020-10-23 11:45:00|7868.88|7868.88|7868.88|7868.88|7868.88|7868.88|7868.88|7868.88|0
1603453800000|2020-10-23 11:50:00|7871.51|7871.51|7879.43|7879.43|7882.06|7882.06|7871.51|7871.51|0
1603454100000|2020-10-23 11:55:00|7882.06|7882.06|7885.69|7885.69|7888.32|7888.32|7882.06|7882.06|0
1603454400000|2020-10-23 12:00:00|7883.05|7883.05|7869.46|7869.46|7883.05|7883.05|7869.46|7869.46|0
1603454700000|2020-10-23 12:05:00|7864.19|7864.19|7864.99|7864.99|7865.8|7865.8|7864.19|7864.19|0
1603455300000|2020-10-23 12:15:00|7870.27|7870.27|7871.07|7871.07|7872.9|7872.9|7870.27|7870.27|0
1603455600000|2020-10-23 12:20:00|7865.8|7865.8|7863.16|7863.16|7865.8|7865.8|7863.16|7863.16|0
1603455900000|2020-10-23 12:25:00|7865.8|7865.8|7872.9|7872.9|7872.9|7872.9|7865.8|7865.8|0
1603456200000|2020-10-23 12:30:00|7880.82|7880.82|7884.26|7884.26|7884.26|7884.26|7880.82|7880.82|0
1603456500000|2020-10-23 12:35:00|7881.62|7881.62|7878.18|7878.18|7881.62|7881.62|7878.18|7878.18|0
1603456800000|2020-10-23 12:40:00|7879.79|7879.79|7882.42|7882.42|7885.06|7885.06|7879.79|7879.79|0
1603457100000|2020-10-23 12:45:00|7882.02|7882.02|7885.87|7885.87|7885.87|7885.87|7882.02|7882.02|0
1603457400000|2020-10-23 12:50:00|7883.23|7883.23|7885.87|7885.87|7885.87|7885.87|7880.59|7880.59|0
1603457700000|2020-10-23 12:55:00|7883.23|7883.23|7883.23|7883.23|7883.23|7883.23|7883.23|7883.23|0
1603458000000|2020-10-23 13:00:00|7880.59|7880.59|7880.59|7880.59|7880.59|7880.59|7875.32|7875.32|0
1603458300000|2020-10-23 13:05:00|7880.99|7880.99|7884.22|7884.22|7888.46|7888.46|7880.99|7880.99|0
1603458600000|2020-10-23 13:10:00|7878.94|7878.94|7871.03|7871.03|7878.94|7878.94|7871.03|7871.03|0
1603458900000|2020-10-23 13:15:00|7869.82|7869.82|7872.46|7872.46|7872.46|7872.46|7869.82|7869.82|0
1603459200000|2020-10-23 13:20:00|7871.39|7871.39|7867.5|7867.5|7871.57|7871.57|7867.5|7867.5|0
1603459500000|2020-10-23 13:25:00|7862.22|7862.22|7871.57|7871.57|7871.57|7871.57|7862.22|7862.22|0
1603459800000|2020-10-23 13:30:00|7868.93|7868.93|7870.76|7870.76|7870.76|7870.76|7860.21|7860.21|0
1603460100000|2020-10-23 13:35:00|7868.12|7868.12|7870.76|7870.76|7870.76|7870.76|7865.49|7865.49|0
1603460400000|2020-10-23 13:40:00|7868.12|7868.12|7873.8|7873.8|7878.45|7878.45|7868.12|7868.12|0
1603460700000|2020-10-23 13:45:00|7868.53|7868.53|7868.53|7868.53|7868.53|7868.53|7868.53|7868.53|0
1603461000000|2020-10-23 13:50:00|7865.89|7865.89|7869.73|7869.73|7871.16|7871.16|7865.89|7865.89|0
1603461300000|2020-10-23 13:55:00|7869.91|7869.91|7882.11|7882.11|7888.37|7888.37|7869.91|7869.91|0
1603461600000|2020-10-23 14:00:00|7876.84|7876.84|7868.93|7868.93|7876.84|7876.84|7868.93|7868.93|0
1603461900000|2020-10-23 14:05:00|7871.57|7871.57|7868.12|7868.12|7875.81|7875.81|7868.12|7868.12|0
1603462200000|2020-10-23 14:10:00|7865.49|7865.49|7858.6|7858.6|7866.29|7866.29|7858.6|7858.6|0
1603462500000|2020-10-23 14:15:00|7857.79|7857.79|7850.33|7850.33|7858.6|7858.6|7850.33|7850.33|0
1603462800000|2020-10-23 14:20:00|7849.97|7849.97|7850.6|7850.6|7850.6|7850.6|7845.32|7845.32|0
1603463100000|2020-10-23 14:25:00|7853.23|7853.23|7852.43|7852.43|7855.87|7855.87|7850.6|7850.6|0
1603463400000|2020-10-23 14:30:00|7849.79|7849.79|7851.4|7851.4|7856.68|7856.68|7849.79|7849.79|0
1603463700000|2020-10-23 14:35:00|7854.04|7854.04|7857.3|7857.3|7859.31|7859.31|7851.4|7851.4|0
1603464000000|2020-10-23 14:40:00|7854.66|7854.66|7849.39|7849.39|7854.66|7854.66|7846.75|7846.75|0
1603464300000|2020-10-23 14:45:00|7847.78|7847.78|7837.63|7837.63|7847.78|7847.78|7837.63|7837.63|0
1603464600000|2020-10-23 14:50:00|7837.23|7837.23|7837.23|7837.23|7837.23|7837.23|7834.59|7834.59|0
1603464900000|2020-10-23 14:55:00|7834.59|7834.59|7838.03|7838.03|7838.44|7838.44|7834.59|7834.59|0
1603465200000|2020-10-23 15:00:00|7840.67|7840.67|7843.31|7843.31|7843.71|7843.71|7838.03|7838.03|0
1603465500000|2020-10-23 15:05:00|7840.67|7840.67|7840.85|7840.85|7840.85|7840.85|7838.03|7838.03|0
1603465800000|2020-10-23 15:10:00|7838.21|7838.21|7838.21|7838.21|7841.66|7841.66|7838.21|7838.21|0
1603466100000|2020-10-23 15:15:00|7835.58|7835.58|7834.37|7834.37|7838.62|7838.62|7829.1|7829.1|0
1603466400000|2020-10-23 15:20:00|7833.83|7833.83|7825.25|7825.25|7833.83|7833.83|7822.88|7822.88|0
1603466700000|2020-10-23 15:25:00|7827.89|7827.89|7845.68|7845.68|7846.88|7846.88|7825.25|7825.25|0
1603700100000|2020-10-26 08:15:00|7866.19|7866.19|7850.36|7850.36|7866.19|7866.19|7834.54|7834.54|0
1603700400000|2020-10-26 08:20:00|7842.45|7842.45|7842.45|7842.45|7842.45|7842.45|7837.18|7837.18|0
1603700700000|2020-10-26 08:25:00|7829.26|7829.26|7830.88|7830.88|7835.93|7835.93|7828.24|7828.24|0
1603701000000|2020-10-26 08:30:00|7822.96|7822.96|7810.58|7810.58|7824.17|7824.17|7810.58|7810.58|0
1603701300000|2020-10-26 08:35:00|7811.79|7811.79|7819.21|7819.21|7821.85|7821.85|7809.15|7809.15|0
1603701600000|2020-10-26 08:40:00|7821.85|7821.85|7835.03|7835.03|7835.03|7835.03|7819.21|7819.21|0
1603701900000|2020-10-26 08:45:00|7832.4|7832.4|7837.67|7837.67|7845.58|7845.58|7832.4|7832.4|0
1603702200000|2020-10-26 08:50:00|7832.4|7832.4|7861.41|7861.41|7861.41|7861.41|7832.4|7832.4|0
1603702500000|2020-10-26 08:55:00|7863.42|7863.42|7871.92|7871.92|7871.92|7871.92|7863.42|7863.42|0
1603702800000|2020-10-26 09:00:00|7874.55|7874.55|7859.57|7859.57|7874.55|7874.55|7859.57|7859.57|0
1603703100000|2020-10-26 09:05:00|7858.86|7858.86|7880.36|7880.36|7880.36|7880.36|7858.86|7858.86|0
1603703400000|2020-10-26 09:10:00|7885.64|7885.64|7899.54|7899.54|7902.17|7902.17|7885.64|7885.64|0
1603703700000|2020-10-26 09:15:00|7904.81|7904.81|7900.43|7900.43|7905.53|7905.53|7900.25|7900.25|0
1603704000000|2020-10-26 09:20:00|7897.79|7897.79|7884.61|7884.61|7897.79|7897.79|7884.61|7884.61|0
1603704300000|2020-10-26 09:25:00|7879.33|7879.33|7895.15|7895.15|7895.15|7895.15|7879.33|7879.33|0
1603704600000|2020-10-26 09:30:00|7897.79|7897.79|7892.52|7892.52|7897.79|7897.79|7892.52|7892.52|0
1603704900000|2020-10-26 09:35:00|7892.92|7892.92|7900.83|7900.83|7903.47|7903.47|7892.92|7892.92|0
1603705200000|2020-10-26 09:40:00|7903.47|7903.47|7909.33|7909.33|7910.04|7910.04|7903.47|7903.47|0
1603705500000|2020-10-26 09:45:00|7911.96|7911.96|7919.87|7919.87|7919.87|7919.87|7911.96|7911.96|0
1603705800000|2020-10-26 09:50:00|7920.23|7920.23|7927.97|7927.97|7927.97|7927.97|7920.23|7920.23|0
1603706100000|2020-10-26 09:55:00|7925.33|7925.33|7912.14|7912.14|7925.33|7925.33|7906.87|7906.87|0
1603706400000|2020-10-26 10:00:00|7909.5|7909.5|7909.5|7909.5|7917.42|7917.42|7909.5|7909.5|0
1603706700000|2020-10-26 10:05:00|7906.87|7906.87|7909.5|7909.5|7909.5|7909.5|7906.87|7906.87|0
1603707000000|2020-10-26 10:10:00|7910.71|7910.71|7941.7|7941.7|7941.7|7941.7|7910.71|7910.71|0
1603707300000|2020-10-26 10:15:00|7939.06|7939.06|7941.7|7941.7|7941.7|7941.7|7936.42|7936.42|0
1603707600000|2020-10-26 10:20:00|7939.06|7939.06|7939.46|7939.46|7944.74|7944.74|7939.06|7939.06|0
1603707900000|2020-10-26 10:25:00|7936.83|7936.83|7932.17|7932.17|7936.83|7936.83|7929.54|7929.54|0
1603708200000|2020-10-26 10:30:00|7929.54|7929.54|7924.26|7924.26|7937.45|7937.45|7921.63|7921.63|0
1603708500000|2020-10-26 10:35:00|7929.54|7929.54|7929.54|7929.54|7929.54|7929.54|7929.54|7929.54|0
1603708800000|2020-10-26 10:40:00|7926.9|7926.9|7937.45|7937.45|7942.72|7942.72|7921.63|7921.63|0
1603709100000|2020-10-26 10:45:00|7934.81|7934.81|7918.99|7918.99|7934.81|7934.81|7916.35|7916.35|0
1603709400000|2020-10-26 10:50:00|7924.26|7924.26|7924.26|7924.26|7924.26|7924.26|7924.26|7924.26|0
1603709700000|2020-10-26 10:55:00|7924.08|7924.08|7938.08|7938.08|7938.08|7938.08|7924.08|7924.08|0
1603710000000|2020-10-26 11:00:00|7936.87|7936.87|7934.23|7934.23|7939.51|7939.51|7934.23|7934.23|0
1603710300000|2020-10-26 11:05:00|7934.05|7934.05|7941.96|7941.96|7941.96|7941.96|7928.78|7928.78|0
1603710600000|2020-10-26 11:10:00|7939.33|7939.33|7936.69|7936.69|7941.96|7941.96|7936.69|7936.69|0
1603711200000|2020-10-26 11:20:00|7934.05|7934.05|7934.05|7934.05|7934.05|7934.05|7934.05|7934.05|0
1603711500000|2020-10-26 11:25:00|7931.41|7931.41|7926.14|7926.14|7931.41|7931.41|7926.14|7926.14|0
1603711800000|2020-10-26 11:30:00|7931.41|7931.41|7918.23|7918.23|7931.41|7931.41|7918.23|7918.23|0
1603712100000|2020-10-26 11:35:00|7920.87|7920.87|7920.87|7920.87|7920.87|7920.87|7920.87|7920.87|0
1603712400000|2020-10-26 11:40:00|7918.23|7918.23|7923.5|7923.5|7923.5|7923.5|7918.23|7918.23|0
1603712700000|2020-10-26 11:45:00|7926.14|7926.14|7936.69|7936.69|7941.96|7941.96|7926.14|7926.14|0
1603713000000|2020-10-26 11:50:00|7939.33|7939.33|7931.01|7931.01|7941.96|7941.96|7931.01|7931.01|0
1603713300000|2020-10-26 11:55:00|7936.29|7936.29|7935.48|7935.48|7936.29|7936.29|7932.84|7932.84|0
1603713600000|2020-10-26 12:00:00|7938.12|7938.12|7946.03|7946.03|7946.03|7946.03|7938.12|7938.12|0
1603713900000|2020-10-26 12:05:00|7943.39|7943.39|7938.74|7938.74|7943.39|7943.39|7936.1|7936.1|0
1603714200000|2020-10-26 12:10:00|7936.1|7936.1|7922.92|7922.92|7936.1|7936.1|7922.92|7922.92|0
1603714500000|2020-10-26 12:15:00|7921.71|7921.71|7925.38|7925.38|7926.58|7926.58|7920.5|7920.5|0
1603714800000|2020-10-26 12:20:00|7928.01|7928.01|7920.1|7920.1|7928.01|7928.01|7920.1|7920.1|0
1603715100000|2020-10-26 12:25:00|7920.91|7920.91|7924.75|7924.75|7924.75|7924.75|7920.91|7920.91|0
1603715400000|2020-10-26 12:30:00|7924.35|7924.35|7926.36|7926.36|7926.36|7926.36|7924.35|7924.35|0
1603715700000|2020-10-26 12:35:00|7925.96|7925.96|7925.96|7925.96|7925.96|7925.96|7925.96|7925.96|0
1603716000000|2020-10-26 12:40:00|7923.32|7923.32|7915.41|7915.41|7923.32|7923.32|7912.77|7912.77|0
1603716300000|2020-10-26 12:45:00|7918.05|7918.05|7925.16|7925.16|7925.16|7925.16|7911.57|7911.57|0
1603716600000|2020-10-26 12:50:00|7927.79|7927.79|7927.79|7927.79|7935.71|7935.71|7927.79|7927.79|0
1603716900000|2020-10-26 12:55:00|7930.43|7930.43|7949.7|7949.7|7949.7|7949.7|7930.43|7930.43|0
1603717200000|2020-10-26 13:00:00|7954.97|7954.97|7965.92|7965.92|7965.92|7965.92|7944.42|7944.42|0
1603717500000|2020-10-26 13:05:00|7968.56|7968.56|7963.29|7963.29|7971.2|7971.2|7963.29|7963.29|0
1603717800000|2020-10-26 13:10:00|7965.92|7965.92|7963.29|7963.29|7965.92|7965.92|7962.88|7962.88|0
1603718100000|2020-10-26 13:15:00|7960.65|7960.65|7955.37|7955.37|7960.65|7960.65|7955.37|7955.37|0
1603718400000|2020-10-26 13:20:00|7958.01|7958.01|7958.01|7958.01|7958.01|7958.01|7950.1|7950.1|0
1603718700000|2020-10-26 13:25:00|7952.74|7952.74|7958.01|7958.01|7958.01|7958.01|7947.46|7947.46|0
1603719000000|2020-10-26 13:30:00|7960.65|7960.65|7958.01|7958.01|7963.29|7963.29|7950.1|7950.1|0
1603719300000|2020-10-26 13:35:00|7960.65|7960.65|7958.01|7958.01|7963.29|7963.29|7952.74|7952.74|0
1603719600000|2020-10-26 13:40:00|7955.37|7955.37|7952.74|7952.74|7955.37|7955.37|7947.46|7947.46|0
1603719900000|2020-10-26 13:45:00|7955.37|7955.37|7950.99|7950.99|7958.9|7958.9|7948.36|7948.36|0
1603720200000|2020-10-26 13:50:00|7950.59|7950.59|7952.02|7952.02|7952.42|7952.42|7949.38|7949.38|0
1603720500000|2020-10-26 13:55:00|7954.66|7954.66|7953.94|7953.94|7959.93|7959.93|7952.02|7952.02|0
1603720800000|2020-10-26 14:00:00|7951.3|7951.3|7958.32|7958.32|7958.32|7958.32|7950.95|7950.95|0
1603721100000|2020-10-26 14:05:00|7960.96|7960.96|7954.08|7954.08|7960.96|7960.96|7954.08|7954.08|0
1603721400000|2020-10-26 14:10:00|7951.44|7951.44|7954.97|7954.97|7956.71|7956.71|7951.44|7951.44|0
1603721700000|2020-10-26 14:15:00|7957.61|7957.61|7951.12|7951.12|7957.61|7957.61|7948.49|7948.49|0
1603722000000|2020-10-26 14:20:00|7953.76|7953.76|7956.4|7956.4|7956.4|7956.4|7953.76|7953.76|0
1603722300000|2020-10-26 14:25:00|7953.76|7953.76|7953.76|7953.76|7956.4|7956.4|7951.12|7951.12|0
1603722600000|2020-10-26 14:30:00|7951.12|7951.12|7928.82|7928.82|7951.12|7951.12|7923.54|7923.54|0
1603722900000|2020-10-26 14:35:00|7926.18|7926.18|7926.8|7926.8|7926.8|7926.8|7916.25|7916.25|0
1603723200000|2020-10-26 14:40:00|7924.17|7924.17|7923.81|7923.81|7926.45|7926.45|7918.53|7918.53|0
1603723500000|2020-10-26 14:45:00|7926.45|7926.45|7910.75|7910.75|7926.45|7926.45|7910.75|7910.75|0
1603723800000|2020-10-26 14:50:00|7913.39|7913.39|7915.63|7915.63|7918.67|7918.67|7910.75|7910.75|0
1603724100000|2020-10-26 14:55:00|7918.26|7918.26|7914.82|7914.82|7918.26|7918.26|7909.14|7909.14|0
1603724400000|2020-10-26 15:00:00|7912.18|7912.18|7911.38|7911.38|7912.59|7912.59|7906.91|7906.91|0
1603724700000|2020-10-26 15:05:00|7914.02|7914.02|7900.65|7900.65|7914.02|7914.02|7900.65|7900.65|0
1603725000000|2020-10-26 15:10:00|7901.05|7901.05|7893.14|7893.14|7901.05|7901.05|7893.14|7893.14|0
1603725300000|2020-10-26 15:15:00|7890.5|7890.5|7891.53|7891.53|7895.78|7895.78|7885.23|7885.23|0
1603725600000|2020-10-26 15:20:00|7892.33|7892.33|7901.05|7901.05|7901.05|7901.05|7892.33|7892.33|0
1603725900000|2020-10-26 15:25:00|7903.69|7903.69|7905.3|7905.3|7906.32|7906.32|7901.05|7901.05|0
1603726200000|2020-10-26 15:30:00|7902.66|7902.66|7891.13|7891.13|7902.66|7902.66|7890.37|7890.37|0
1603726500000|2020-10-26 15:35:00|7893.76|7893.76|7912.18|7912.18|7914.82|7914.82|7893.76|7893.76|0
1603726800000|2020-10-26 15:40:00|7913.39|7913.39|7916.03|7916.03|7916.43|7916.43|7908.11|7908.11|0
1603727100000|2020-10-26 15:45:00|7913.39|7913.39|7912.99|7912.99|7916.03|7916.03|7910.35|7910.35|0
1603727400000|2020-10-26 15:50:00|7907.71|7907.71|7902.44|7902.44|7912.99|7912.99|7902.44|7902.44|0
1603727700000|2020-10-26 15:55:00|7899.8|7899.8|7898.99|7898.99|7902.84|7902.84|7895.95|7895.95|0
1603728000000|2020-10-26 16:00:00|7898.19|7898.19|7903.06|7903.06|7903.06|7903.06|7895.15|7895.15|0
1603728300000|2020-10-26 16:05:00|7902.35|7902.35|7892.78|7892.78|7902.35|7902.35|7892.78|7892.78|0
1603728600000|2020-10-26 16:10:00|7892.25|7892.25|7887.51|7887.51|7894.88|7894.88|7884.87|7884.87|0
1603728900000|2020-10-26 16:15:00|7890.14|7890.14|7893.18|7893.18|7895.42|7895.42|7888.71|7888.71|0
1603729200000|2020-10-26 16:20:00|7890.55|7890.55|7889.11|7889.11|7893.18|7893.18|7886.88|7886.88|0
1603729500000|2020-10-26 16:25:00|7881.2|7881.2|7877.49|7877.49|7883.84|7883.84|7874.86|7874.86|0
1603786500000|2020-10-27 08:15:00|7785.45|7785.45|7776.11|7776.11|7785.45|7785.45|7770.83|7770.83|0
1603786800000|2020-10-27 08:20:00|7773.47|7773.47|7762.07|7762.07|7773.47|7773.47|7746.51|7746.51|0
1603787100000|2020-10-27 08:25:00|7759.43|7759.43|7751.52|7751.52|7759.43|7759.43|7746.25|7746.25|0
1603787400000|2020-10-27 08:30:00|7748.89|7748.89|7787.1|7787.1|7795.01|7795.01|7748.89|7748.89|0
1603787700000|2020-10-27 08:35:00|7784.46|7784.46|7775.93|7775.93|7784.46|7784.46|7771.28|7771.28|0
1603788000000|2020-10-27 08:40:00|7778.56|7778.56|7773.29|7773.29|7783.84|7783.84|7773.29|7773.29|0
1603788300000|2020-10-27 08:45:00|7770.65|7770.65|7787.46|7787.46|7787.46|7787.46|7768.02|7768.02|0
1603788600000|2020-10-27 08:50:00|7789.25|7789.25|7783.88|7783.88|7791.17|7791.17|7780.62|7780.62|0
1603788900000|2020-10-27 08:55:00|7775.97|7775.97|7769.49|7769.49|7781.25|7781.25|7769.49|7769.49|0
1603789200000|2020-10-27 09:00:00|7764.22|7764.22|7760.42|7760.42|7764.22|7764.22|7753.89|7753.89|0
1603789500000|2020-10-27 09:05:00|7761.13|7761.13|7733.77|7733.77|7761.13|7761.13|7733.77|7733.77|0
1603789800000|2020-10-27 09:10:00|7731.14|7731.14|7733.77|7733.77|7733.77|7733.77|7720.59|7720.59|0
1603790100000|2020-10-27 09:15:00|7731.14|7731.14|7732.34|7732.34|7732.34|7732.34|7731.14|7731.14|0
1603790400000|2020-10-27 09:20:00|7734.98|7734.98|7744.1|7744.1|7746.74|7746.74|7734.98|7734.98|0
1603790700000|2020-10-27 09:25:00|7741.46|7741.46|7749.38|7749.38|7754.65|7754.65|7741.46|7741.46|0
1603791000000|2020-10-27 09:30:00|7741.46|7741.46|7752.01|7752.01|7752.01|7752.01|7736.19|7736.19|0
1603791300000|2020-10-27 09:35:00|7750.05|7750.05|7760.2|7760.2|7760.2|7760.2|7749.87|7749.87|0
1603791600000|2020-10-27 09:40:00|7760.6|7760.6|7759.98|7759.98|7763.24|7763.24|7757.96|7757.96|0
1603791900000|2020-10-27 09:45:00|7758.77|7758.77|7750.86|7750.86|7758.77|7758.77|7750.86|7750.86|0
1603792200000|2020-10-27 09:50:00|7753.49|7753.49|7750.86|7750.86|7753.49|7753.49|7748.22|7748.22|0
1603792500000|2020-10-27 09:55:00|7745.58|7745.58|7737.67|7737.67|7745.58|7745.58|7729.76|7729.76|0
1603792800000|2020-10-27 10:00:00|7740.31|7740.31|7742.94|7742.94|7742.94|7742.94|7737.67|7737.67|0
1603793100000|2020-10-27 10:05:00|7748.22|7748.22|7758.77|7758.77|7758.77|7758.77|7748.22|7748.22|0
1603793400000|2020-10-27 10:10:00|7761.41|7761.41|7761.41|7761.41|7764.04|7764.04|7758.77|7758.77|0
1603793700000|2020-10-27 10:15:00|7758.77|7758.77|7766.68|7766.68|7766.68|7766.68|7758.77|7758.77|0
1603794000000|2020-10-27 10:20:00|7769.32|7769.32|7764.04|7764.04|7769.32|7769.32|7758.77|7758.77|0
1603794300000|2020-10-27 10:25:00|7766.68|7766.68|7764.58|7764.58|7767.22|7767.22|7764.58|7764.58|0
1603794600000|2020-10-27 10:30:00|7767.22|7767.22|7777.36|7777.36|7780.4|7780.4|7767.22|7767.22|0
1603794900000|2020-10-27 10:35:00|7772.09|7772.09|7772.09|7772.09|7772.09|7772.09|7772.09|7772.09|0
1603795200000|2020-10-27 10:40:00|7766.81|7766.81|7785.68|7785.68|7785.68|7785.68|7766.41|7766.41|0
1603795500000|2020-10-27 10:45:00|7790.95|7790.95|7796.23|7796.23|7796.23|7796.23|7790.95|7790.95|0
1603795800000|2020-10-27 10:50:00|7793.59|7793.59|7792.16|7792.16|7794.8|7794.8|7792.16|7792.16|0
1603796100000|2020-10-27 10:55:00|7789.52|7789.52|7808.79|7808.79|7808.79|7808.79|7789.52|7789.52|0
1603796400000|2020-10-27 11:00:00|7808.39|7808.39|7793.41|7793.41|7821.57|7821.57|7793.41|7793.41|0
1603796700000|2020-10-27 11:05:00|7788.13|7788.13|7793.41|7793.41|7798.68|7798.68|7788.13|7788.13|0
1603797000000|2020-10-27 11:10:00|7795.02|7795.02|7797.66|7797.66|7800.29|7800.29|7795.02|7795.02|0
1603797300000|2020-10-27 11:15:00|7792.38|7792.38|7789.74|7789.74|7792.38|7792.38|7789.74|7789.74|0
1603797600000|2020-10-27 11:20:00|7792.38|7792.38|7784.47|7784.47|7792.38|7792.38|7784.47|7784.47|0
1603797900000|2020-10-27 11:25:00|7795.02|7795.02|7795.02|7795.02|7795.02|7795.02|7787.11|7787.11|0
1603798200000|2020-10-27 11:30:00|7800.29|7800.29|7811.25|7811.25|7811.25|7811.25|7800.29|7800.29|0
1603798500000|2020-10-27 11:35:00|7813.88|7813.88|7813.88|7813.88|7816.52|7816.52|7813.88|7813.88|0
1603798800000|2020-10-27 11:40:00|7815.13|7815.13|7820.41|7820.41|7825.68|7825.68|7815.13|7815.13|0
1603799100000|2020-10-27 11:45:00|7821.21|7821.21|7832.61|7832.61|7832.61|7832.61|7820.86|7820.86|0
1603799400000|2020-10-27 11:50:00|7835.25|7835.25|7832.61|7832.61|7835.25|7835.25|7829.98|7829.98|0
1603799700000|2020-10-27 11:55:00|7829.98|7829.98|7822.47|7822.47|7830.38|7830.38|7822.47|7822.47|0
1603800000000|2020-10-27 12:00:00|7827.74|7827.74|7812.94|7812.94|7827.74|7827.74|7812.94|7812.94|0
1603800300000|2020-10-27 12:05:00|7807.67|7807.67|7807.67|7807.67|7810.31|7810.31|7805.03|7805.03|0
1603800600000|2020-10-27 12:10:00|7802.39|7802.39|7794.08|7794.08|7802.39|7802.39|7791.44|7791.44|0
1603800900000|2020-10-27 12:15:00|7801.99|7801.99|7801.99|7801.99|7801.99|7801.99|7799.35|7799.35|0
1603801200000|2020-10-27 12:20:00|7804.63|7804.63|7801.99|7801.99|7804.63|7804.63|7799.35|7799.35|0
1603801500000|2020-10-27 12:25:00|7802.39|7802.39|7811.11|7811.11|7812.94|7812.94|7802.39|7802.39|0
1603801800000|2020-10-27 12:30:00|7808.47|7808.47|7813.75|7813.75|7813.75|7813.75|7805.84|7805.84|0
1603802100000|2020-10-27 12:35:00|7816.39|7816.39|7813.75|7813.75|7816.39|7816.39|7811.11|7811.11|0
1603802400000|2020-10-27 12:40:00|7812.54|7812.54|7817.59|7817.59|7819.21|7819.21|7812.54|7812.54|0
1603802700000|2020-10-27 12:45:00|7814.96|7814.96|7812.32|7812.32|7814.96|7814.96|7812.32|7812.32|0
1603803000000|2020-10-27 12:50:00|7809.68|7809.68|7806.24|7806.24|7809.68|7809.68|7806.24|7806.24|0
1603803300000|2020-10-27 12:55:00|7806.64|7806.64|7803.6|7803.6|7806.64|7806.64|7803.6|7803.6|0
1603803600000|2020-10-27 13:00:00|7800.97|7800.97|7803.6|7803.6|7803.6|7803.6|7798.33|7798.33|0
1603803900000|2020-10-27 13:05:00|7806.24|7806.24|7814.15|7814.15|7814.15|7814.15|7806.24|7806.24|0
1603804200000|2020-10-27 13:10:00|7814.55|7814.55|7806.64|7806.64|7814.55|7814.55|7804.01|7804.01|0
1603804500000|2020-10-27 13:15:00|7804.01|7804.01|7805.03|7805.03|7805.03|7805.03|7793.05|7793.05|0
1603804800000|2020-10-27 13:20:00|7799.76|7799.76|7794.48|7794.48|7799.76|7799.76|7794.48|7794.48|0
1603805100000|2020-10-27 13:25:00|7797.12|7797.12|7787.78|7787.78|7797.12|7797.12|7787.38|7787.38|0
1603805400000|2020-10-27 13:30:00|7777.23|7777.23|7771.96|7771.96|7777.23|7777.23|7766.68|7766.68|0
1603805700000|2020-10-27 13:35:00|7777.23|7777.23|7778.04|7778.04|7780.67|7780.67|7774.59|7774.59|0
1603806000000|2020-10-27 13:40:00|7776.83|7776.83|7765.07|7765.07|7776.83|7776.83|7765.07|7765.07|0
1603806300000|2020-10-27 13:45:00|7767.71|7767.71|7757.16|7757.16|7767.71|7767.71|7757.16|7757.16|0
1603806600000|2020-10-27 13:50:00|7756.35|7756.35|7768.51|7768.51|7768.51|7768.51|7756.35|7756.35|0
1603806900000|2020-10-27 13:55:00|7773.79|7773.79|7748.84|7748.84|7776.42|7776.42|7748.84|7748.84|0
1603807200000|2020-10-27 14:00:00|7751.48|7751.48|7754.12|7754.12|7756.76|7756.76|7751.48|7751.48|0
1603807500000|2020-10-27 14:05:00|7754.52|7754.52|7746.61|7746.61|7757.16|7757.16|7746.61|7746.61|0
1603807800000|2020-10-27 14:10:00|7741.33|7741.33|7729.58|7729.58|7743.97|7743.97|7726.94|7726.94|0
1603808100000|2020-10-27 14:15:00|7726.94|7726.94|7713.97|7713.97|7726.94|7726.94|7712.77|7712.77|0
1603808400000|2020-10-27 14:20:00|7708.7|7708.7|7697.26|7697.26|7708.7|7708.7|7697.26|7697.26|0
1603808700000|2020-10-27 14:25:00|7699.89|7699.89|7684.29|7684.29|7699.89|7699.89|7684.29|7684.29|0
1603809000000|2020-10-27 14:30:00|7683.49|7683.49|7694.26|7694.26|7694.26|7694.26|7679.56|7679.56|0
1603809300000|2020-10-27 14:35:00|7696.9|7696.9|7692.88|7692.88|7696.9|7696.9|7686.35|7686.35|0
1603809600000|2020-10-27 14:40:00|7693.05|7693.05|7679.02|7679.02|7693.05|7693.05|7678.21|7678.21|0
1603809900000|2020-10-27 14:45:00|7681.66|7681.66|7699.54|7699.54|7699.94|7699.94|7681.66|7681.66|0
1603810200000|2020-10-27 14:50:00|7696.9|7696.9|7699.58|7699.58|7699.58|7699.58|7691.27|7691.27|0
1603810500000|2020-10-27 14:55:00|7697.57|7697.57|7679.73|7679.73|7697.57|7697.57|7679.33|7679.33|0
1603810800000|2020-10-27 15:00:00|7677.1|7677.1|7656.36|7656.36|7682.37|7682.37|7656.36|7656.36|0
1603811100000|2020-10-27 15:05:00|7651.08|7651.08|7642.77|7642.77|7653.72|7653.72|7642.77|7642.77|0
1603811400000|2020-10-27 15:10:00|7645.4|7645.4|7649.25|7649.25|7651.89|7651.89|7640.53|7640.53|0
1603811700000|2020-10-27 15:15:00|7646.61|7646.61|7657.97|7657.97|7657.97|7657.97|7643.57|7643.57|0
1603812000000|2020-10-27 15:20:00|7660.6|7660.6|7668.03|7668.03|7673.3|7673.3|7660.6|7660.6|0
1603812300000|2020-10-27 15:25:00|7665.39|7665.39|7675.94|7675.94|7675.94|7675.94|7665.39|7665.39|0
1603812600000|2020-10-27 15:30:00|7673.3|7673.3|7672.9|7672.9|7673.3|7673.3|7665.39|7665.39|0
1603812900000|2020-10-27 15:35:00|7675.53|7675.53|7683.45|7683.45|7686.08|7686.08|7672.9|7672.9|0
1603813200000|2020-10-27 15:40:00|7686.08|7686.08|7683.45|7683.45|7688.72|7688.72|7678.17|7678.17|0
1603813500000|2020-10-27 15:45:00|7680.81|7680.81|7680.81|7680.81|7683.45|7683.45|7672.9|7672.9|0
1603813800000|2020-10-27 15:50:00|7675.53|7675.53|7676.2|7676.2|7678.84|7678.84|7675.4|7675.4|0
1603814100000|2020-10-27 15:55:00|7678.84|7678.84|7686.75|7686.75|7686.75|7686.75|7676.2|7676.2|0
1603814400000|2020-10-27 16:00:00|7689.39|7689.39|7689.39|7689.39|7689.39|7689.39|7686.75|7686.75|0
1603814700000|2020-10-27 16:05:00|7692.03|7692.03|7681.48|7681.48|7692.03|7692.03|7681.48|7681.48|0
1603815000000|2020-10-27 16:10:00|7678.84|7678.84|7677.01|7677.01|7679.65|7679.65|7677.01|7677.01|0
1603815300000|2020-10-27 16:15:00|7679.65|7679.65|7687.56|7687.56|7687.96|7687.96|7677.01|7677.01|0
1603815600000|2020-10-27 16:20:00|7687.16|7687.16|7706.02|7706.02|7706.02|7706.02|7687.16|7687.16|0
1603815900000|2020-10-27 16:25:00|7703.38|7703.38|7680.99|7680.99|7706.06|7706.06|7676.61|7676.61|0
1603872900000|2020-10-28 08:15:00|7550.41|7550.41|7545.13|7545.13|7553.04|7553.04|7526.67|7526.67|0
1603873200000|2020-10-28 08:20:00|7537.22|7537.22|7521.84|7521.84|7542.49|7542.49|7505.57|7505.57|0
1603873500000|2020-10-28 08:25:00|7511.29|7511.29|7503.56|7503.56|7511.29|7511.29|7487.55|7487.55|0
1603873800000|2020-10-28 08:30:00|7506.19|7506.19|7482.06|7482.06|7506.19|7506.19|7476.78|7476.78|0
1603874100000|2020-10-28 08:35:00|7479.42|7479.42|7449.86|7449.86|7479.42|7479.42|7449.86|7449.86|0
1603874400000|2020-10-28 08:40:00|7455.14|7455.14|7441.95|7441.95|7468.32|7468.32|7439.31|7439.31|0
1603874700000|2020-10-28 08:45:00|7447.23|7447.23|7483.3|7483.3|7483.3|7483.3|7447.23|7447.23|0
1603875000000|2020-10-28 08:50:00|7486.93|7486.93|7495.06|7495.06|7505.39|7505.39|7486.93|7486.93|0
1603875300000|2020-10-28 08:55:00|7497.07|7497.07|7493.01|7493.01|7503.56|7503.56|7493.01|7493.01|0
1603875600000|2020-10-28 09:00:00|7487.73|7487.73|7497.66|7497.66|7497.66|7497.66|7485.1|7485.1|0
1603875900000|2020-10-28 09:05:00|7492.38|7492.38|7500.92|7500.92|7500.92|7500.92|7490.37|7490.37|0
1603876200000|2020-10-28 09:10:00|7503.56|7503.56|7508.21|7508.21|7508.21|7508.21|7497.66|7497.66|0
1603876500000|2020-10-28 09:15:00|7510.85|7510.85|7505.57|7505.57|7510.85|7510.85|7497.66|7497.66|0
1603876800000|2020-10-28 09:20:00|7500.3|7500.3|7513.48|7513.48|7513.48|7513.48|7500.3|7500.3|0
1603877100000|2020-10-28 09:25:00|7518.76|7518.76|7522.2|7522.2|7527.48|7527.48|7516.93|7516.93|0
1603877400000|2020-10-28 09:30:00|7527.48|7527.48|7525.64|7525.64|7527.48|7527.48|7514.29|7514.29|0
1603877700000|2020-10-28 09:35:00|7526.45|7526.45|7516.52|7516.52|7526.45|7526.45|7516.52|7516.52|0
1603878000000|2020-10-28 09:40:00|7513.89|7513.89|7517.73|7517.73|7524.44|7524.44|7513.89|7513.89|0
1603878300000|2020-10-28 09:45:00|7515.09|7515.09|7528.28|7528.28|7530.92|7530.92|7515.09|7515.09|0
1603878600000|2020-10-28 09:50:00|7523.01|7523.01|7532.35|7532.35|7532.35|7532.35|7521.8|7521.8|0
1603878900000|2020-10-28 09:55:00|7537.62|7537.62|7542.49|7542.49|7546.34|7546.34|7537.62|7537.62|0
1603879200000|2020-10-28 10:00:00|7542.67|7542.67|7552.82|7552.82|7557.87|7557.87|7542.67|7542.67|0
1603879500000|2020-10-28 10:05:00|7554.43|7554.43|7546.34|7546.34|7554.43|7554.43|7546.34|7546.34|0
1603879800000|2020-10-28 10:10:00|7548.98|7548.98|7548.98|7548.98|7551.61|7551.61|7548.98|7548.98|0
1603880100000|2020-10-28 10:15:00|7549.38|7549.38|7553.22|7553.22|7557.29|7557.29|7549.38|7549.38|0
1603880400000|2020-10-28 10:20:00|7552.82|7552.82|7555.91|7555.91|7560.38|7560.38|7552.82|7552.82|0
1603880700000|2020-10-28 10:25:00|7553.27|7553.27|7538.47|7538.47|7553.27|7553.27|7533.2|7533.2|0
1603881000000|2020-10-28 10:30:00|7533.2|7533.2|7543.39|7543.39|7546.03|7546.03|7530.56|7530.56|0
1603881300000|2020-10-28 10:35:00|7535.48|7535.48|7532.84|7532.84|7535.48|7535.48|7530.2|7530.2|0
1603881600000|2020-10-28 10:40:00|7530.2|7530.2|7527.57|7527.57|7530.2|7530.2|7527.57|7527.57|0
1603881900000|2020-10-28 10:45:00|7522.29|7522.29|7540.75|7540.75|7540.75|7540.75|7522.29|7522.29|0
1603882200000|2020-10-28 10:50:00|7538.12|7538.12|7532.84|7532.84|7538.12|7538.12|7532.84|7532.84|0
1603882500000|2020-10-28 10:55:00|7530.2|7530.2|7517.02|7517.02|7530.2|7530.2|7514.38|7514.38|0
1603882800000|2020-10-28 11:00:00|7514.38|7514.38|7525.55|7525.55|7525.55|7525.55|7509.73|7509.73|0
1603883100000|2020-10-28 11:05:00|7522.92|7522.92|7501.41|7501.41|7522.92|7522.92|7501.41|7501.41|0
1603883400000|2020-10-28 11:10:00|7504.05|7504.05|7513.48|7513.48|7513.48|7513.48|7504.05|7504.05|0
1603883700000|2020-10-28 11:15:00|7505.57|7505.57|7508.21|7508.21|7510.85|7510.85|7505.57|7505.57|0
1603884000000|2020-10-28 11:20:00|7508.61|7508.61|7506.78|7506.78|7509.42|7509.42|7504.14|7504.14|0
1603884300000|2020-10-28 11:25:00|7509.42|7509.42|7508.21|7508.21|7510.85|7510.85|7505.57|7505.57|0
1603884600000|2020-10-28 11:30:00|7505.57|7505.57|7502.93|7502.93|7505.57|7505.57|7502.93|7502.93|0
1603884900000|2020-10-28 11:35:00|7500.3|7500.3|7508.21|7508.21|7508.21|7508.21|7500.3|7500.3|0
1603885200000|2020-10-28 11:40:00|7502.93|7502.93|7509.1|7509.1|7511.74|7511.74|7501.19|7501.19|0
1603885500000|2020-10-28 11:45:00|7511.74|7511.74|7514.38|7514.38|7514.38|7514.38|7511.74|7511.74|0
1603885800000|2020-10-28 11:50:00|7519.65|7519.65|7519.65|7519.65|7519.65|7519.65|7514.38|7514.38|0
1603886100000|2020-10-28 11:55:00|7520.46|7520.46|7515.18|7515.18|7523.09|7523.09|7515.18|7515.18|0
1603886400000|2020-10-28 12:00:00|7512.54|7512.54|7503.83|7503.83|7512.54|7512.54|7503.83|7503.83|0
1603886700000|2020-10-28 12:05:00|7503.42|7503.42|7505.39|7505.39|7509.1|7509.1|7502.76|7502.76|0
1603887000000|2020-10-28 12:10:00|7506.46|7506.46|7511.74|7511.74|7511.74|7511.74|7503.83|7503.83|0
1603887300000|2020-10-28 12:15:00|7511.92|7511.92|7507.4|7507.4|7512.27|7512.27|7497.48|7497.48|0
1603887600000|2020-10-28 12:20:00|7510.04|7510.04|7510.44|7510.44|7513.08|7513.08|7510.04|7510.04|0
1603887900000|2020-10-28 12:25:00|7509.64|7509.64|7510.44|7510.44|7510.44|7510.44|7509.64|7509.64|0
1603888200000|2020-10-28 12:30:00|7510.04|7510.04|7504.36|7504.36|7512.68|7512.68|7503.56|7503.56|0
1603888500000|2020-10-28 12:35:00|7499.09|7499.09|7508.74|7508.74|7508.74|7508.74|7499.09|7499.09|0
1603888800000|2020-10-28 12:40:00|7506.11|7506.11|7509.46|7509.46|7509.46|7509.46|7506.11|7506.11|0
1603889100000|2020-10-28 12:45:00|7508.25|7508.25|7502.22|7502.22|7509.86|7509.86|7499.58|7499.58|0
1603889400000|2020-10-28 12:50:00|7507.49|7507.49|7507.49|7507.49|7507.49|7507.49|7507.49|7507.49|0
1603889700000|2020-10-28 12:55:00|7507.09|7507.09|7504.45|7504.45|7507.09|7507.09|7499.18|7499.18|0
1603890000000|2020-10-28 13:00:00|7504.85|7504.85|7507.13|7507.13|7510.13|7510.13|7504.85|7504.85|0
1603890300000|2020-10-28 13:05:00|7504.5|7504.5|7496.18|7496.18|7504.5|7504.5|7496.18|7496.18|0
1603890600000|2020-10-28 13:10:00|7498.82|7498.82|7504.5|7504.5|7504.5|7504.5|7498.82|7498.82|0
1603890900000|2020-10-28 13:15:00|7501.86|7501.86|7490.91|7490.91|7501.86|7501.86|7490.91|7490.91|0
1603891200000|2020-10-28 13:20:00|7493.54|7493.54|7492.74|7492.74|7493.54|7493.54|7492.74|7492.74|0
1603891500000|2020-10-28 13:25:00|7495.38|7495.38|7511.2|7511.2|7511.2|7511.2|7495.38|7495.38|0
1603891800000|2020-10-28 13:30:00|7513.84|7513.84|7503.69|7503.69|7516.47|7516.47|7498.01|7498.01|0
1603892100000|2020-10-28 13:35:00|7511.6|7511.6|7508.57|7508.57|7516.88|7516.88|7503.69|7503.69|0
1603892400000|2020-10-28 13:40:00|7508.16|7508.16|7522.96|7522.96|7522.96|7522.96|7508.16|7508.16|0
1603892700000|2020-10-28 13:45:00|7520.32|7520.32|7519.92|7519.92|7520.32|7520.32|7514.65|7514.65|0
1603893000000|2020-10-28 13:50:00|7522.56|7522.56|7529.49|7529.49|7529.49|7529.49|7519.92|7519.92|0
1603893300000|2020-10-28 13:55:00|7526.85|7526.85|7532.12|7532.12|7534.76|7534.76|7524.21|7524.21|0
1603893600000|2020-10-28 14:00:00|7534.76|7534.76|7532.93|7532.93|7541.24|7541.24|7525.42|7525.42|0
1603893900000|2020-10-28 14:05:00|7530.29|7530.29|7516.3|7516.3|7532.93|7532.93|7516.3|7516.3|0
1603894200000|2020-10-28 14:10:00|7511.02|7511.02|7509.37|7509.37|7514.65|7514.65|7505.75|7505.75|0
1603894500000|2020-10-28 14:15:00|7510.09|7510.09|7496.18|7496.18|7510.09|7510.09|7496.18|7496.18|0
1603894800000|2020-10-28 14:20:00|7493.55|7493.55|7493.28|7493.28|7493.55|7493.55|7488.27|7488.27|0
1603895100000|2020-10-28 14:25:00|7488|7488|7459.89|7459.89|7488|7488|7457.25|7457.25|0
1603895400000|2020-10-28 14:30:00|7451.97|7451.97|7460.69|7460.69|7463.73|7463.73|7444.06|7444.06|0
1603895700000|2020-10-28 14:35:00|7465.97|7465.97|7456.44|7456.44|7465.97|7465.97|7455.42|7455.42|0
1603896000000|2020-10-28 14:40:00|7453.81|7453.81|7460.29|7460.29|7460.29|7460.29|7447.73|7447.73|0
1603896300000|2020-10-28 14:45:00|7457.65|7457.65|7439.81|7439.81|7457.65|7457.65|7434.54|7434.54|0
1603896600000|2020-10-28 14:50:00|7442.45|7442.45|7450.36|7450.36|7450.36|7450.36|7439.81|7439.81|0
1603896900000|2020-10-28 14:55:00|7453|7453|7460.29|7460.29|7460.29|7460.29|7447.73|7447.73|0
1603897200000|2020-10-28 15:00:00|7460.69|7460.69|7449.34|7449.34|7460.69|7460.69|7449.34|7449.34|0
1603897500000|2020-10-28 15:05:00|7451.97|7451.97|7451.97|7451.97|7454.61|7454.61|7451.97|7451.97|0
1603897800000|2020-10-28 15:10:00|7449.34|7449.34|7442.45|7442.45|7449.34|7449.34|7442.45|7442.45|0
1603898100000|2020-10-28 15:15:00|7439.81|7439.81|7442.45|7442.45|7442.45|7442.45|7434.54|7434.54|0
1603898400000|2020-10-28 15:20:00|7439.81|7439.81|7438.38|7438.38|7443.66|7443.66|7434.54|7434.54|0
1603898700000|2020-10-28 15:25:00|7435.75|7435.75|7424.39|7424.39|7438.38|7438.38|7424.39|7424.39|0
1603899000000|2020-10-28 15:30:00|7424.8|7424.8|7433.38|7433.38|7433.38|7433.38|7423.99|7423.99|0
1603899300000|2020-10-28 15:35:00|7434.18|7434.18|7462.57|7462.57|7462.57|7462.57|7434.18|7434.18|0
1603899600000|2020-10-28 15:40:00|7457.29|7457.29|7474.73|7474.73|7477.37|7477.37|7457.29|7457.29|0
1603899900000|2020-10-28 15:45:00|7474.37|7474.37|7480.05|7480.05|7485.32|7485.32|7469.5|7469.5|0
1603900200000|2020-10-28 15:50:00|7477.41|7477.41|7485.32|7485.32|7485.32|7485.32|7474.37|7474.37|0
1603900500000|2020-10-28 15:55:00|7487.96|7487.96|7489.84|7489.84|7494.04|7494.04|7487.2|7487.2|0
1603900800000|2020-10-28 16:00:00|7490.64|7490.64|7490.64|7490.64|7495.92|7495.92|7482.73|7482.73|0
1603901100000|2020-10-28 16:05:00|7488.01|7488.01|7496.68|7496.68|7497.48|7497.48|7484.16|7484.16|0
1603901400000|2020-10-28 16:10:00|7494.04|7494.04|7505.8|7505.8|7513.71|7513.71|7491.4|7491.4|0
1603901700000|2020-10-28 16:15:00|7508.44|7508.44|7512.28|7512.28|7516.04|7516.04|7503.16|7503.16|0
1603902000000|2020-10-28 16:20:00|7509.64|7509.64|7507.14|7507.14|7517.96|7517.96|7506.96|7506.96|0
1603902300000|2020-10-28 16:25:00|7507.54|7507.54|7492.61|7492.61|7515.45|7515.45|7491.4|7491.4|0
1603959300000|2020-10-29 08:15:00|7487.11|7487.11|7481.87|7481.87|7492.38|7492.38|7479.24|7479.24|0
1603959600000|2020-10-29 08:20:00|7483.89|7483.89|7530.92|7530.92|7537.4|7537.4|7483.89|7483.89|0
1603959900000|2020-10-29 08:25:00|7528.28|7528.28|7516.12|7516.12|7528.28|7528.28|7516.12|7516.12|0
1603960200000|2020-10-29 08:30:00|7526.67|7526.67|7520.59|7520.59|7526.67|7526.67|7504.77|7504.77|0
1603960500000|2020-10-29 08:35:00|7510.04|7510.04|7522.02|7522.02|7525.86|7525.86|7510.04|7510.04|0
1603960800000|2020-10-29 08:40:00|7527.29|7527.29|7529.93|7529.93|7532.57|7532.57|7527.29|7527.29|0
1603961100000|2020-10-29 08:45:00|7519.38|7519.38|7526.58|7526.58|7531.85|7531.85|7516.03|7516.03|0
1603961400000|2020-10-29 08:50:00|7531.41|7531.41|7527.93|7527.93|7531.41|7531.41|7526.14|7526.14|0
1603961700000|2020-10-29 08:55:00|7523.9|7523.9|7526.54|7526.54|7529.18|7529.18|7513.35|7513.35|0
1603962000000|2020-10-29 09:00:00|7529.18|7529.18|7539.91|7539.91|7539.91|7539.91|7529.18|7529.18|0
1603962300000|2020-10-29 09:05:00|7534.63|7534.63|7553.09|7553.09|7553.09|7553.09|7529.36|7529.36|0
1603962600000|2020-10-29 09:10:00|7555.73|7555.73|7547.82|7547.82|7555.73|7555.73|7547.82|7547.82|0
1603962900000|2020-10-29 09:15:00|7549.03|7549.03|7535.84|7535.84|7549.03|7549.03|7535.84|7535.84|0
1603963200000|2020-10-29 09:20:00|7531.01|7531.01|7541.51|7541.51|7541.51|7541.51|7530.96|7530.96|0
1603963500000|2020-10-29 09:25:00|7541.11|7541.11|7541.92|7541.92|7552.46|7552.46|7541.11|7541.11|0
1603963800000|2020-10-29 09:30:00|7539.28|7539.28|7528.73|7528.73|7539.28|7539.28|7528.73|7528.73|0
1603964100000|2020-10-29 09:35:00|7526.09|7526.09|7523.45|7523.45|7526.09|7526.09|7519.21|7519.21|0
1603964400000|2020-10-29 09:40:00|7526.09|7526.09|7531.37|7531.37|7531.37|7531.37|7526.09|7526.09|0
1603964700000|2020-10-29 09:45:00|7528.73|7528.73|7528.73|7528.73|7528.73|7528.73|7526.09|7526.09|0
1603965000000|2020-10-29 09:50:00|7530.74|7530.74|7522.03|7522.03|7536.02|7536.02|7522.03|7522.03|0
1603965300000|2020-10-29 09:55:00|7519.39|7519.39|7516.75|7516.75|7519.39|7519.39|7516.75|7516.75|0
1603965600000|2020-10-29 10:00:00|7514.11|7514.11|7508.84|7508.84|7514.11|7514.11|7508.84|7508.84|0
1603965900000|2020-10-29 10:05:00|7503.56|7503.56|7514.11|7514.11|7516.75|7516.75|7503.56|7503.56|0
1603966200000|2020-10-29 10:10:00|7508.84|7508.84|7503.56|7503.56|7508.84|7508.84|7503.56|7503.56|0
1603966500000|2020-10-29 10:15:00|7500.93|7500.93|7494.22|7494.22|7502.13|7502.13|7494.22|7494.22|0
1603966800000|2020-10-29 10:20:00|7491.59|7491.59|7504.77|7504.77|7510.05|7510.05|7491.59|7491.59|0
1603967100000|2020-10-29 10:25:00|7496.86|7496.86|7498.29|7498.29|7499.5|7499.5|7496.86|7496.86|0
1603967400000|2020-10-29 10:30:00|7500.93|7500.93|7497.08|7497.08|7500.93|7500.93|7497.08|7497.08|0
1603967700000|2020-10-29 10:35:00|7494.44|7494.44|7504.19|7504.19|7506.82|7506.82|7493.64|7493.64|0
1603968000000|2020-10-29 10:40:00|7506.82|7506.82|7506.82|7506.82|7509.46|7509.46|7501.55|7501.55|0
1603968300000|2020-10-29 10:45:00|7509.46|7509.46|7517.96|7517.96|7517.96|7517.96|7504.19|7504.19|0
1603968600000|2020-10-29 10:50:00|7519.97|7519.97|7510.05|7510.05|7519.97|7519.97|7510.05|7510.05|0
1603968900000|2020-10-29 10:55:00|7512.68|7512.68|7512.68|7512.68|7517.96|7517.96|7512.68|7512.68|0
1603969200000|2020-10-29 11:00:00|7507.41|7507.41|7512.68|7512.68|7512.68|7512.68|7507.41|7507.41|0
1603969500000|2020-10-29 11:05:00|7515.32|7515.32|7512.51|7512.51|7517.96|7517.96|7509.87|7509.87|0
1603969800000|2020-10-29 11:10:00|7509.87|7509.87|7494.04|7494.04|7509.87|7509.87|7488.77|7488.77|0
1603970100000|2020-10-29 11:15:00|7496.68|7496.68|7496.68|7496.68|7499.32|7499.32|7496.68|7496.68|0
1603970400000|2020-10-29 11:20:00|7499.32|7499.32|7495.07|7495.07|7499.32|7499.32|7489.8|7489.8|0
1603970700000|2020-10-29 11:25:00|7489.8|7489.8|7488.37|7488.37|7491|7491|7481.88|7481.88|0
1603971000000|2020-10-29 11:30:00|7485.73|7485.73|7502.76|7502.76|7502.76|7502.76|7485.73|7485.73|0
1603971300000|2020-10-29 11:35:00|7505.4|7505.4|7489.8|7489.8|7508.04|7508.04|7489.8|7489.8|0
1603971600000|2020-10-29 11:40:00|7484.52|7484.52|7490.6|7490.6|7490.6|7490.6|7482.29|7482.29|0
1603971900000|2020-10-29 11:45:00|7495.88|7495.88|7486.76|7486.76|7497.31|7497.31|7486.76|7486.76|0
1603972200000|2020-10-29 11:50:00|7476.21|7476.21|7462.62|7462.62|7476.21|7476.21|7459.58|7459.58|0
1603972500000|2020-10-29 11:55:00|7463.51|7463.51|7442.23|7442.23|7463.51|7463.51|7442.23|7442.23|0
1603972800000|2020-10-29 12:00:00|7444.87|7444.87|7450.15|7450.15|7452.78|7452.78|7444.87|7444.87|0
1603973100000|2020-10-29 12:05:00|7452.78|7452.78|7452.78|7452.78|7452.78|7452.78|7452.78|7452.78|0
1603973400000|2020-10-29 12:10:00|7453.59|7453.59|7451.98|7451.98|7456.23|7456.23|7451.98|7451.98|0
1603973700000|2020-10-29 12:15:00|7453.59|7453.59|7458.86|7458.86|7458.86|7458.86|7453.59|7453.59|0
1603974000000|2020-10-29 12:20:00|7456.23|7456.23|7454.8|7454.8|7460.07|7460.07|7454.21|7454.21|0
1603974300000|2020-10-29 12:25:00|7452.16|7452.16|7454.8|7454.8|7454.8|7454.8|7452.16|7452.16|0
1603974600000|2020-10-29 12:30:00|7457.43|7457.43|7473.26|7473.26|7473.26|7473.26|7454.8|7454.8|0
1603974900000|2020-10-29 12:35:00|7470.62|7470.62|7470.62|7470.62|7470.62|7470.62|7467.98|7467.98|0
1603975200000|2020-10-29 12:40:00|7470.26|7470.26|7462.17|7462.17|7470.26|7470.26|7462.17|7462.17|0
1603975500000|2020-10-29 12:45:00|7462.97|7462.97|7470.89|7470.89|7476.16|7476.16|7452.43|7452.43|0
1603975800000|2020-10-29 12:50:00|7473.52|7473.52|7456.89|7456.89|7473.52|7473.52|7456.89|7456.89|0
1603976100000|2020-10-29 12:55:00|7454.26|7454.26|7458.1|7458.1|7460.74|7460.74|7454.26|7454.26|0
1603976400000|2020-10-29 13:00:00|7455.47|7455.47|7460.74|7460.74|7460.74|7460.74|7455.47|7455.47|0
1603976700000|2020-10-29 13:05:00|7462.35|7462.35|7450.19|7450.19|7462.35|7462.35|7450.19|7450.19|0
1603977000000|2020-10-29 13:10:00|7452.83|7452.83|7469.46|7469.46|7469.46|7469.46|7452.83|7452.83|0
1603977300000|2020-10-29 13:15:00|7466.82|7466.82|7463.78|7463.78|7472.5|7472.5|7463.78|7463.78|0
1603977600000|2020-10-29 13:20:00|7461.14|7461.14|7458.1|7458.1|7461.14|7461.14|7458.1|7458.1|0
1603977900000|2020-10-29 13:25:00|7455.47|7455.47|7448.58|7448.58|7458.1|7458.1|7448.58|7448.58|0
1603978200000|2020-10-29 13:30:00|7445.94|7445.94|7439.51|7439.51|7451.22|7451.22|7439.51|7439.51|0
1603978500000|2020-10-29 13:35:00|7442.14|7442.14|7426.94|7426.94|7442.14|7442.14|7426.94|7426.94|0
1603978800000|2020-10-29 13:40:00|7413.76|7413.76|7404.41|7404.41|7413.94|7413.94|7401.78|7401.78|0
1603979100000|2020-10-29 13:45:00|7396.5|7396.5|7396.28|7396.28|7403.16|7403.16|7387.38|7387.38|0
1603979400000|2020-10-29 13:50:00|7401.55|7401.55|7413.04|7413.04|7413.22|7413.22|7401.55|7401.55|0
1603979700000|2020-10-29 13:55:00|7413.85|7413.85|7428.64|7428.64|7433.92|7433.92|7413.85|7413.85|0
1603980000000|2020-10-29 14:00:00|7426.01|7426.01|7429.27|7429.27|7431.91|7431.91|7423.99|7423.99|0
1603980300000|2020-10-29 14:05:00|7426.63|7426.63|7430.48|7430.48|7430.48|7430.48|7423.99|7423.99|0
1603980600000|2020-10-29 14:10:00|7433.11|7433.11|7433.11|7433.11|7435.75|7435.75|7427.84|7427.84|0
1603980900000|2020-10-29 14:15:00|7430.48|7430.48|7436.15|7436.15|7441.43|7441.43|7427.84|7427.84|0
1603981200000|2020-10-29 14:20:00|7438.79|7438.79|7446.48|7446.48|7446.48|7446.48|7434.72|7434.72|0
1603981500000|2020-10-29 14:25:00|7449.12|7449.12|7447.29|7447.29|7452.56|7452.56|7447.29|7447.29|0
1603981800000|2020-10-29 14:30:00|7449.92|7449.92|7442.42|7442.42|7451.76|7451.76|7441.21|7441.21|0
1603982100000|2020-10-29 14:35:00|7441.88|7441.88|7434.19|7434.19|7441.88|7441.88|7428.51|7428.51|0
1603982400000|2020-10-29 14:40:00|7436.83|7436.83|7422.84|7422.84|7436.83|7436.83|7420.2|7420.2|0
1603982700000|2020-10-29 14:45:00|7428.11|7428.11|7434.51|7434.51|7442.06|7442.06|7428.11|7428.11|0
1603983000000|2020-10-29 14:50:00|7435.31|7435.31|7432.99|7432.99|7435.31|7435.31|7429.23|7429.23|0
1603983300000|2020-10-29 14:55:00|7432.58|7432.58|7436.03|7436.03|7444.74|7444.74|7432.58|7432.58|0
1603983600000|2020-10-29 15:00:00|7438.66|7438.66|7420.2|7420.2|7438.66|7438.66|7420.2|7420.2|0
1603983900000|2020-10-29 15:05:00|7422.84|7422.84|7414.75|7414.75|7425.48|7425.48|7414.75|7414.75|0
1603984200000|2020-10-29 15:10:00|7412.11|7412.11|7411.89|7411.89|7416.36|7416.36|7405.81|7405.81|0
1603984500000|2020-10-29 15:15:00|7409.25|7409.25|7441.71|7441.71|7441.71|7441.71|7406.62|7406.62|0
1603984800000|2020-10-29 15:20:00|7439.07|7439.07|7443.14|7443.14|7448.41|7448.41|7439.07|7439.07|0
1603985100000|2020-10-29 15:25:00|7443.54|7443.54|7429.14|7429.14|7443.54|7443.54|7429.14|7429.14|0
1603985400000|2020-10-29 15:30:00|7430.22|7430.22|7413.72|7413.72|7430.22|7430.22|7413.72|7413.72|0
1603985700000|2020-10-29 15:35:00|7416.36|7416.36|7422.66|7422.66|7422.66|7422.66|7412.11|7412.11|0
1603986000000|2020-10-29 15:40:00|7420.02|7420.02|7413.94|7413.94|7420.02|7420.02|7406.03|7406.03|0
1603986300000|2020-10-29 15:45:00|7413.14|7413.14|7404.42|7404.42|7413.14|7413.14|7399.14|7399.14|0
1603986600000|2020-10-29 15:50:00|7401.78|7401.78|7398.43|7398.43|7404.42|7404.42|7394.09|7394.09|0
1603986900000|2020-10-29 15:55:00|7401.06|7401.06|7395.39|7395.39|7403.7|7403.7|7385.86|7385.86|0
1603987200000|2020-10-29 16:00:00|7398.02|7398.02|7387.69|7387.69|7398.02|7398.02|7384.84|7384.84|0
1603987500000|2020-10-29 16:05:00|7385.06|7385.06|7386.08|7386.08|7389.12|7389.12|7383.85|7383.85|0
1603987800000|2020-10-29 16:10:00|7388.72|7388.72|7393.37|7393.37|7393.37|7393.37|7385.68|7385.68|0
1603988100000|2020-10-29 16:15:00|7392.97|7392.97|7382.51|7382.51|7393.06|7393.06|7382.51|7382.51|0
1603988400000|2020-10-29 16:20:00|7379.87|7379.87|7367.13|7367.13|7379.87|7379.87|7367.13|7367.13|0
1603988700000|2020-10-29 16:25:00|7369.77|7369.77|7370.62|7370.62|7373.84|7373.84|7363.86|7363.86|0
1604045700000|2020-10-30 08:15:00|7344.42|7344.42|7369.77|7369.77|7369.77|7369.77|7344.42|7344.42|0
1604046000000|2020-10-30 08:20:00|7370.58|7370.58|7379.51|7379.51|7379.51|7379.51|7368.96|7368.96|0
1604046300000|2020-10-30 08:25:00|7376.88|7376.88|7376.88|7376.88|7382.15|7382.15|7366.33|7366.33|0
1604046600000|2020-10-30 08:30:00|7382.15|7382.15|7384.88|7384.88|7389.25|7389.25|7375.17|7375.17|0
1604046900000|2020-10-30 08:35:00|7390.15|7390.15|7381.44|7381.44|7392.79|7392.79|7374.55|7374.55|0
1604047200000|2020-10-30 08:40:00|7370.89|7370.89|7370.89|7370.89|7370.89|7370.89|7368.25|7368.25|0
1604047500000|2020-10-30 08:45:00|7373.52|7373.52|7371.6|7371.6|7373.52|7373.52|7366.33|7366.33|0
1604047800000|2020-10-30 08:50:00|7366.33|7366.33|7354.97|7354.97|7384.79|7384.79|7354.97|7354.97|0
1604048100000|2020-10-30 08:55:00|7352.33|7352.33|7362.44|7362.44|7362.84|7362.84|7349.7|7349.7|0
1604048400000|2020-10-30 09:00:00|7365.08|7365.08|7376.21|7376.21|7376.21|7376.21|7365.08|7365.08|0
1604048700000|2020-10-30 09:05:00|7373.58|7373.58|7379.29|7379.29|7379.29|7379.29|7360.83|7360.83|0
1604049000000|2020-10-30 09:10:00|7379.7|7379.7|7374.82|7374.82|7380.1|7380.1|7372.19|7372.19|0
1604049300000|2020-10-30 09:15:00|7382.74|7382.74|7384.35|7384.35|7385.37|7385.37|7380.1|7380.1|0
1604049600000|2020-10-30 09:20:00|7381.71|7381.71|7364.27|7364.27|7384.35|7384.35|7364.27|7364.27|0
1604049900000|2020-10-30 09:25:00|7365.48|7365.48|7374.42|7374.42|7374.42|7374.42|7365.48|7365.48|0
1604050200000|2020-10-30 09:30:00|7371.78|7371.78|7364.9|7364.9|7372.81|7372.81|7364.9|7364.9|0
1604050500000|2020-10-30 09:35:00|7367.53|7367.53|7369.95|7369.95|7374.02|7374.02|7367.53|7367.53|0
1604050800000|2020-10-30 09:40:00|7368.34|7368.34|7372.19|7372.19|7374.82|7374.82|7368.34|7368.34|0
1604051100000|2020-10-30 09:45:00|7369.55|7369.55|7370.54|7370.54|7370.54|7370.54|7362.04|7362.04|0
1604051400000|2020-10-30 09:50:00|7373.17|7373.17|7372.59|7372.59|7375.23|7375.23|7367.32|7367.32|0
1604051700000|2020-10-30 09:55:00|7369.95|7369.95|7373.4|7373.4|7376.03|7376.03|7367.94|7367.94|0
1604052000000|2020-10-30 10:00:00|7373.8|7373.8|7376.84|7376.84|7376.84|7376.84|7371.57|7371.57|0
1604052300000|2020-10-30 10:05:00|7374.2|7374.2|7370.36|7370.36|7376.03|7376.03|7370.36|7370.36|0
1604052600000|2020-10-30 10:10:00|7369.55|7369.55|7369.55|7369.55|7374.83|7374.83|7369.55|7369.55|0
1604052900000|2020-10-30 10:15:00|7370.76|7370.76|7371.3|7371.3|7371.3|7371.3|7368.12|7368.12|0
1604053200000|2020-10-30 10:20:00|7369.68|7369.68|7371.7|7371.7|7374.34|7374.34|7369.06|7369.06|0
1604053500000|2020-10-30 10:25:00|7369.06|7369.06|7377.78|7377.78|7377.78|7377.78|7369.06|7369.06|0
1604053800000|2020-10-30 10:30:00|7380.42|7380.42|7373.93|7373.93|7381.85|7381.85|7368.66|7368.66|0
1604054100000|2020-10-30 10:35:00|7375.14|7375.14|7374.92|7374.92|7378.58|7378.58|7371.88|7371.88|0
1604054400000|2020-10-30 10:40:00|7374.12|7374.12|7376.35|7376.35|7376.35|7376.35|7373.71|7373.71|0
1604054700000|2020-10-30 10:45:00|7378.99|7378.99|7370.27|7370.27|7382.83|7382.83|7369.87|7369.87|0
1604055000000|2020-10-30 10:50:00|7367.63|7367.63|7379.39|7379.39|7379.39|7379.39|7364.19|7364.19|0
1604055300000|2020-10-30 10:55:00|7384.66|7384.66|7381.22|7381.22|7384.66|7384.66|7381.22|7381.22|0
1604055600000|2020-10-30 11:00:00|7383.86|7383.86|7382.25|7382.25|7383.86|7383.86|7379.61|7379.61|0
1604055900000|2020-10-30 11:05:00|7379.61|7379.61|7380.23|7380.23|7383.46|7383.46|7377.6|7377.6|0
1604056200000|2020-10-30 11:10:00|7382.25|7382.25|7383.05|7383.05|7383.05|7383.05|7379.61|7379.61|0
1604056500000|2020-10-30 11:15:00|7382.25|7382.25|7381.98|7381.98|7384.62|7384.62|7381.18|7381.18|0
1604056800000|2020-10-30 11:20:00|7381.09|7381.09|7375.81|7375.81|7381.09|7381.09|7375.81|7375.81|0
1604057100000|2020-10-30 11:25:00|7375.41|7375.41|7370.14|7370.14|7375.41|7375.41|7370.14|7370.14|0
1604057400000|2020-10-30 11:30:00|7369.33|7369.33|7372.91|7372.91|7376.35|7376.35|7367.81|7367.81|0
1604057700000|2020-10-30 11:35:00|7375.54|7375.54|7375.14|7375.14|7375.54|7375.54|7372.91|7372.91|0
1604058000000|2020-10-30 11:40:00|7376.35|7376.35|7395.62|7395.62|7395.62|7395.62|7376.35|7376.35|0
1604058300000|2020-10-30 11:45:00|7394.41|7394.41|7394.01|7394.01|7397.45|7397.45|7393.6|7393.6|0
1604058600000|2020-10-30 11:50:00|7391.37|7391.37|7386.5|7386.5|7391.37|7391.37|7386.5|7386.5|0
1604058900000|2020-10-30 11:55:00|7389.13|7389.13|7389.13|7389.13|7395.21|7395.21|7389.13|7389.13|0
1604059200000|2020-10-30 12:00:00|7391.77|7391.77|7382.43|7382.43|7391.77|7391.77|7381.62|7381.62|0
1604059500000|2020-10-30 12:05:00|7385.07|7385.07|7383.24|7383.24|7385.07|7385.07|7382.43|7382.43|0
1604059800000|2020-10-30 12:10:00|7382.83|7382.83|7382.83|7382.83|7382.83|7382.83|7382.83|7382.83|0
1604060100000|2020-10-30 12:15:00|7380.2|7380.2|7374.52|7374.52|7385.47|7385.47|7374.52|7374.52|0
1604060400000|2020-10-30 12:20:00|7371.88|7371.88|7377.16|7377.16|7377.56|7377.56|7371.88|7371.88|0
1604060700000|2020-10-30 12:25:00|7376.75|7376.75|7375.32|7375.32|7376.75|7376.75|7374.12|7374.12|0
1604061000000|2020-10-30 12:30:00|7372.69|7372.69|7381.4|7381.4|7384.04|7384.04|7371.88|7371.88|0
1604061300000|2020-10-30 12:35:00|7378.77|7378.77|7376.84|7376.84|7382.12|7382.12|7376.84|7376.84|0
1604061600000|2020-10-30 12:40:00|7376.44|7376.44|7381.31|7381.31|7381.72|7381.72|7376.44|7376.44|0
1604061900000|2020-10-30 12:45:00|7382.12|7382.12|7387.39|7387.39|7387.39|7387.39|7381.72|7381.72|0
1604062200000|2020-10-30 12:50:00|7387.8|7387.8|7398.52|7398.52|7398.52|7398.52|7387.8|7387.8|0
1604062500000|2020-10-30 12:55:00|7398.12|7398.12|7406.03|7406.03|7406.03|7406.03|7398.12|7398.12|0
1604062800000|2020-10-30 13:00:00|7406.84|7406.84|7406.57|7406.57|7407.64|7407.64|7403.39|7403.39|0
1604063100000|2020-10-30 13:05:00|7406.17|7406.17|7401.11|7401.11|7407.19|7407.19|7398.07|7398.07|0
1604063400000|2020-10-30 13:10:00|7400.31|7400.31|7402.54|7402.54|7405.98|7405.98|7397.67|7397.67|0
1604063700000|2020-10-30 13:15:00|7405.18|7405.18|7405.18|7405.18|7407.82|7407.82|7405.18|7405.18|0
1604064000000|2020-10-30 13:20:00|7406.39|7406.39|7405.98|7405.98|7406.39|7406.39|7403.35|7403.35|0
1604064300000|2020-10-30 13:25:00|7403.35|7403.35|7400.31|7400.31|7403.35|7403.35|7399.9|7399.9|0
1604064600000|2020-10-30 13:30:00|7397.67|7397.67|7396.86|7396.86|7402.14|7402.14|7386.31|7386.31|0
1604064900000|2020-10-30 13:35:00|7394.23|7394.23|7404.15|7404.15|7404.15|7404.15|7394.23|7394.23|0
1604065200000|2020-10-30 13:40:00|7406.79|7406.79|7407.82|7407.82|7411.66|7411.66|7405.98|7405.98|0
1604065500000|2020-10-30 13:45:00|7405.18|7405.18|7399.9|7399.9|7405.18|7405.18|7398.7|7398.7|0
1604065800000|2020-10-30 13:50:00|7402.54|7402.54|7394.54|7394.54|7408.93|7408.93|7394.54|7394.54|0
1604066100000|2020-10-30 13:55:00|7391.9|7391.9|7386.63|7386.63|7391.9|7391.9|7386.63|7386.63|0
1604066400000|2020-10-30 14:00:00|7387.83|7387.83|7390.87|7390.87|7399.19|7399.19|7385.6|7385.6|0
1604066700000|2020-10-30 14:05:00|7393.51|7393.51|7396.1|7396.1|7396.51|7396.51|7393.11|7393.11|0
1604067000000|2020-10-30 14:10:00|7398.74|7398.74|7393.82|7393.82|7398.74|7398.74|7393.29|7393.29|0
1604067300000|2020-10-30 14:15:00|7393.42|7393.42|7384.7|7384.7|7393.42|7393.42|7384.7|7384.7|0
1604067600000|2020-10-30 14:20:00|7382.07|7382.07|7381.66|7381.66|7382.07|7382.07|7379.03|7379.03|0
1604067900000|2020-10-30 14:25:00|7382.38|7382.38|7367.36|7367.36|7383.18|7383.18|7362.08|7362.08|0
1604068200000|2020-10-30 14:30:00|7364.72|7364.72|7365.12|7365.12|7367.36|7367.36|7356.81|7356.81|0
1604068500000|2020-10-30 14:35:00|7362.49|7362.49|7364.9|7364.9|7364.9|7364.9|7353.77|7353.77|0
1604068800000|2020-10-30 14:40:00|7362.26|7362.26|7367.14|7367.14|7372.41|7372.41|7360.03|7360.03|0
1604069100000|2020-10-30 14:45:00|7369.77|7369.77|7353.91|7353.91|7369.77|7369.77|7353.72|7353.72|0
1604069400000|2020-10-30 14:50:00|7356.54|7356.54|7358.96|7358.96|7361.82|7361.82|7353.1|7353.1|0
1604069700000|2020-10-30 14:55:00|7356.32|7356.32|7341.12|7341.12|7356.32|7356.32|7341.12|7341.12|0
1604070000000|2020-10-30 15:00:00|7338.48|7338.48|7358.15|7358.15|7358.15|7358.15|7338.48|7338.48|0
1604070300000|2020-10-30 15:05:00|7357.97|7357.97|7353.5|7353.5|7361.82|7361.82|7352.7|7352.7|0
1604070600000|2020-10-30 15:10:00|7350.87|7350.87|7367.5|7367.5|7367.5|7367.5|7350.87|7350.87|0
1604070900000|2020-10-30 15:15:00|7367.09|7367.09|7370.62|7370.62|7372.37|7372.37|7367.09|7367.09|0
1604071200000|2020-10-30 15:20:00|7367.99|7367.99|7371.03|7371.03|7371.43|7371.43|7367.18|7367.18|0
1604071500000|2020-10-30 15:25:00|7373.66|7373.66|7368.97|7368.97|7373.66|7373.66|7365.75|7365.75|0
1604071800000|2020-10-30 15:30:00|7366.33|7366.33|7362.62|7362.62|7366.74|7366.74|7356.95|7356.95|0
1604072100000|2020-10-30 15:35:00|7363.03|7363.03|7377.02|7377.02|7377.02|7377.02|7363.03|7363.03|0
1604072400000|2020-10-30 15:40:00|7379.66|7379.66|7380.06|7380.06|7380.06|7380.06|7378.45|7378.45|0
1604072700000|2020-10-30 15:45:00|7377.42|7377.42|7391.95|7391.95|7391.95|7391.95|7374.78|7374.78|0
1604073000000|2020-10-30 15:50:00|7389.31|7389.31|7382.79|7382.79|7390.52|7390.52|7382.61|7382.61|0
1604073300000|2020-10-30 15:55:00|7380.15|7380.15|7379.97|7379.97|7380.55|7380.55|7376.53|7376.53|0
1604073600000|2020-10-30 16:00:00|7377.33|7377.33|7379.97|7379.97|7382.61|7382.61|7372.06|7372.06|0
1604073900000|2020-10-30 16:05:00|7382.61|7382.61|7370.85|7370.85|7382.61|7382.61|7370.85|7370.85|0
1604074200000|2020-10-30 16:10:00|7368.21|7368.21|7359.9|7359.9|7368.21|7368.21|7354.62|7354.62|0
1604074500000|2020-10-30 16:15:00|7360.3|7360.3|7376.66|7376.66|7376.66|7376.66|7360.3|7360.3|0
1604074800000|2020-10-30 16:20:00|7379.3|7379.3|7382.52|7382.52|7384.98|7384.98|7379.3|7379.3|0
1604075100000|2020-10-30 16:25:00|7385.16|7385.16|7409.03|7409.03|7409.03|7409.03|7384.76|7384.76|0
1604304900000|2020-11-02 08:15:00|7314.61|7314.61|7306.7|7306.7|7317.61|7317.61|7298.78|7298.78|0
1604305200000|2020-11-02 08:20:00|7314.61|7314.61|7316.62|7316.62|7324.53|7324.53|7311.97|7311.97|0
1604305500000|2020-11-02 08:25:00|7319.26|7319.26|7287.61|7287.61|7319.26|7319.26|7287.61|7287.61|0
1604305800000|2020-11-02 08:30:00|7290.25|7290.25|7289.04|7289.04|7298.16|7298.16|7289.04|7289.04|0
1604306100000|2020-11-02 08:35:00|7291.05|7291.05|7299.82|7299.82|7306.88|7306.88|7291.05|7291.05|0
1604306400000|2020-11-02 08:40:00|7297.18|7297.18|7302.45|7302.45|7302.45|7302.45|7294.54|7294.54|0
1604306700000|2020-11-02 08:45:00|7303.26|7303.26|7318.46|7318.46|7318.46|7318.46|7303.26|7303.26|0
1604307000000|2020-11-02 08:50:00|7315.82|7315.82|7325.34|7325.34|7329.01|7329.01|7315.82|7315.82|0
1604307300000|2020-11-02 08:55:00|7327.98|7327.98|7333.26|7333.26|7333.26|7333.26|7325.34|7325.34|0
1604307600000|2020-11-02 09:00:00|7343.81|7343.81|7354.35|7354.35|7356.99|7356.99|7343.81|7343.81|0
1604307900000|2020-11-02 09:05:00|7351.72|7351.72|7351.9|7351.9|7351.9|7351.9|7346.44|7346.44|0
1604308200000|2020-11-02 09:10:00|7354.54|7354.54|7347.65|7347.65|7357.17|7357.17|7346.62|7346.62|0
1604308500000|2020-11-02 09:15:00|7345.01|7345.01|7328.16|7328.16|7347.03|7347.03|7324.72|7324.72|0
1604308800000|2020-11-02 09:20:00|7330.8|7330.8|7314.98|7314.98|7330.8|7330.8|7314.98|7314.98|0
1604309100000|2020-11-02 09:25:00|7317.61|7317.61|7328.16|7328.16|7330.8|7330.8|7317.61|7317.61|0
1604309400000|2020-11-02 09:30:00|7325.53|7325.53|7342.16|7342.16|7355.34|7355.34|7324.72|7324.72|0
1604309700000|2020-11-02 09:35:00|7347.43|7347.43|7364.46|7364.46|7364.46|7364.46|7344.79|7344.79|0
1604310000000|2020-11-02 09:40:00|7367.1|7367.1|7362.63|7362.63|7372.37|7372.37|7361.02|7361.02|0
1604310300000|2020-11-02 09:45:00|7359.99|7359.99|7359.99|7359.99|7362.63|7362.63|7357.36|7357.36|0
1604310600000|2020-11-02 09:50:00|7357.36|7357.36|7373.18|7373.18|7375.82|7375.82|7357.36|7357.36|0
1604310900000|2020-11-02 09:55:00|7370.54|7370.54|7370.54|7370.54|7375.82|7375.82|7370.54|7370.54|0
1604311200000|2020-11-02 10:00:00|7373.18|7373.18|7386.37|7386.37|7386.37|7386.37|7373.18|7373.18|0
1604311500000|2020-11-02 10:05:00|7389|7389|7381.09|7381.09|7394.28|7394.28|7378.45|7378.45|0
1604311800000|2020-11-02 10:10:00|7383.73|7383.73|7386.15|7386.15|7388.78|7388.78|7383.51|7383.51|0
1604312100000|2020-11-02 10:15:00|7388.78|7388.78|7383.11|7383.11|7388.78|7388.78|7380.47|7380.47|0
1604312400000|2020-11-02 10:20:00|7380.47|7380.47|7382.08|7382.08|7382.08|7382.08|7380.47|7380.47|0
1604312700000|2020-11-02 10:25:00|7380.87|7380.87|7385.74|7385.74|7388.38|7388.38|7380.47|7380.47|0
1604313000000|2020-11-02 10:30:00|7383.11|7383.11|7396.69|7396.69|7397.1|7397.1|7383.11|7383.11|0
1604313300000|2020-11-02 10:35:00|7395.08|7395.08|7400.36|7400.36|7400.36|7400.36|7392.45|7392.45|0
1604313600000|2020-11-02 10:40:00|7401.97|7401.97|7401.92|7401.92|7404.61|7404.61|7399.29|7399.29|0
1604313900000|2020-11-02 10:45:00|7399.29|7399.29|7399.29|7399.29|7399.29|7399.29|7399.29|7399.29|0
1604314200000|2020-11-02 10:50:00|7401.92|7401.92|7409.84|7409.84|7409.84|7409.84|7399.29|7399.29|0
1604314500000|2020-11-02 10:55:00|7412.47|7412.47|7408.63|7408.63|7415.11|7415.11|7406.61|7406.61|0
1604314800000|2020-11-02 11:00:00|7411.26|7411.26|7400.54|7400.54|7411.26|7411.26|7400.54|7400.54|0
1604315100000|2020-11-02 11:05:00|7397.9|7397.9|7405.81|7405.81|7405.81|7405.81|7397.9|7397.9|0
1604315400000|2020-11-02 11:10:00|7413.72|7413.72|7423.96|7423.96|7423.96|7423.96|7413.01|7413.01|0
1604315700000|2020-11-02 11:15:00|7416.05|7416.05|7421.32|7421.32|7421.32|7421.32|7416.05|7416.05|0
1604316000000|2020-11-02 11:20:00|7426.6|7426.6|7430.58|7430.58|7430.58|7430.58|7426.6|7426.6|0
1604316300000|2020-11-02 11:25:00|7433.21|7433.21|7428.12|7428.12|7438.49|7438.49|7427.94|7427.94|0
1604316600000|2020-11-02 11:30:00|7430.76|7430.76|7425.08|7425.08|7430.76|7430.76|7425.08|7425.08|0
1604316900000|2020-11-02 11:35:00|7430.35|7430.35|7431.56|7431.56|7436.84|7436.84|7430.35|7430.35|0
1604317200000|2020-11-02 11:40:00|7434.2|7434.2|7434.2|7434.2|7436.84|7436.84|7428.92|7428.92|0
1604317500000|2020-11-02 11:45:00|7436.84|7436.84|7442.11|7442.11|7442.11|7442.11|7431.56|7431.56|0
1604317800000|2020-11-02 11:50:00|7444.75|7444.75|7440.9|7440.9|7444.75|7444.75|7440.9|7440.9|0
1604318100000|2020-11-02 11:55:00|7440.1|7440.1|7445.37|7445.37|7448.41|7448.41|7439.69|7439.69|0
1604318400000|2020-11-02 12:00:00|7442.73|7442.73|7434.02|7434.02|7442.73|7442.73|7434.02|7434.02|0
1604318700000|2020-11-02 12:05:00|7431.38|7431.38|7434.42|7434.42|7434.42|7434.42|7429.14|7429.14|0
1604319000000|2020-11-02 12:10:00|7431.78|7431.78|7437.46|7437.46|7437.46|7437.46|7426.51|7426.51|0
1604319300000|2020-11-02 12:15:00|7432.18|7432.18|7426.29|7426.29|7434.2|7434.2|7426.29|7426.29|0
1604319600000|2020-11-02 12:20:00|7423.65|7423.65|7428.92|7428.92|7428.92|7428.92|7421.01|7421.01|0
1604319900000|2020-11-02 12:25:00|7426.1|7426.1|7423.47|7423.47|7426.1|7426.1|7423.47|7423.47|0
1604320200000|2020-11-02 12:30:00|7420.83|7420.83|7420.43|7420.43|7424.05|7424.05|7420.43|7420.43|0
1604320500000|2020-11-02 12:35:00|7423.06|7423.06|7422.84|7422.84|7425.48|7425.48|7422.84|7422.84|0
1604320800000|2020-11-02 12:40:00|7425.48|7425.48|7433.17|7433.17|7433.17|7433.17|7422.66|7422.66|0
1604321100000|2020-11-02 12:45:00|7427.89|7427.89|7427.89|7427.89|7427.89|7427.89|7427.89|7427.89|0
1604321400000|2020-11-02 12:50:00|7425.26|7425.26|7428.3|7428.3|7428.3|7428.3|7423.02|7423.02|0
1604321700000|2020-11-02 12:55:00|7426.69|7426.69|7431.96|7431.96|7431.96|7431.96|7426.69|7426.69|0
1604322000000|2020-11-02 13:00:00|7434.6|7434.6|7431.56|7431.56|7440.05|7440.05|7428.92|7428.92|0
1604322300000|2020-11-02 13:05:00|7428.92|7428.92|7437.82|7437.82|7437.82|7437.82|7428.92|7428.92|0
1604322600000|2020-11-02 13:10:00|7437.64|7437.64|7444.48|7444.48|7444.48|7444.48|7437.23|7437.23|0
1604322900000|2020-11-02 13:15:00|7447.12|7447.12|7449.8|7449.8|7452.44|7452.44|7446.36|7446.36|0
1604323200000|2020-11-02 13:20:00|7449.98|7449.98|7452.21|7452.21|7457.26|7457.26|7449.98|7449.98|0
1604323500000|2020-11-02 13:25:00|7446.94|7446.94|7440.32|7440.32|7446.94|7446.94|7437.68|7437.68|0
1604323800000|2020-11-02 13:30:00|7442.96|7442.96|7440.32|7440.32|7443.76|7443.76|7440.32|7440.32|0
1604324100000|2020-11-02 13:35:00|7442.96|7442.96|7430.17|7430.17|7446.4|7446.4|7430.17|7430.17|0
1604324400000|2020-11-02 13:40:00|7427.54|7427.54|7433.21|7433.21|7437.68|7437.68|7424.5|7424.5|0
1604324700000|2020-11-02 13:45:00|7433.75|7433.75|7429.32|7429.32|7440.05|7440.05|7429.32|7429.32|0
1604325000000|2020-11-02 13:50:00|7428.92|7428.92|7433.79|7433.79|7436.03|7436.03|7428.11|7428.11|0
1604325300000|2020-11-02 13:55:00|7436.43|7436.43|7442.73|7442.73|7442.73|7442.73|7436.43|7436.43|0
1604325600000|2020-11-02 14:00:00|7442.33|7442.33|7430.03|7430.03|7443.13|7443.13|7429.63|7429.63|0
1604325900000|2020-11-02 14:05:00|7430.44|7430.44|7441.57|7441.57|7442.19|7442.19|7430.44|7430.44|0
1604326200000|2020-11-02 14:10:00|7442.37|7442.37|7439.96|7439.96|7444.21|7444.21|7439.96|7439.96|0
1604326500000|2020-11-02 14:15:00|7437.32|7437.32|7435.71|7435.71|7440.76|7440.76|7435.71|7435.71|0
1604326800000|2020-11-02 14:20:00|7434.9|7434.9|7433.52|7433.52|7434.9|7434.9|7428.47|7428.47|0
1604327100000|2020-11-02 14:25:00|7430.88|7430.88|7432.4|7432.4|7435.44|7435.44|7429.76|7429.76|0
1604327400000|2020-11-02 14:30:00|7429.76|7429.76|7424.08|7424.08|7435.04|7435.04|7424.08|7424.08|0
1604327700000|2020-11-02 14:35:00|7418.81|7418.81|7409.29|7409.29|7418.81|7418.81|7406.65|7406.65|0
1604328000000|2020-11-02 14:40:00|7406.65|7406.65|7388.99|7388.99|7406.65|7406.65|7388.99|7388.99|0
1604328300000|2020-11-02 14:45:00|7389.17|7389.17|7375.8|7375.8|7389.17|7389.17|7375.8|7375.8|0
1604328600000|2020-11-02 14:50:00|7373.17|7373.17|7382.51|7382.51|7385.95|7385.95|7370.35|7370.35|0
1604328900000|2020-11-02 14:55:00|7379.87|7379.87|7394.94|7394.94|7394.94|7394.94|7371.2|7371.2|0
1604329200000|2020-11-02 15:00:00|7400.21|7400.21|7404.41|7404.41|7409.33|7409.33|7393.73|7393.73|0
1604329500000|2020-11-02 15:05:00|7407.05|7407.05|7406.07|7406.07|7412.28|7412.28|7404.37|7404.37|0
1604329800000|2020-11-02 15:10:00|7408.71|7408.71|7395.12|7395.12|7411.75|7411.75|7395.12|7395.12|0
1604330100000|2020-11-02 15:15:00|7392.48|7392.48|7395.92|7395.92|7401.2|7401.2|7391.67|7391.67|0
1604330400000|2020-11-02 15:20:00|7390.65|7390.65|7393.55|7393.55|7397|7397|7382.74|7382.74|0
1604330700000|2020-11-02 15:25:00|7396.19|7396.19|7399.41|7399.41|7407.55|7407.55|7396.19|7396.19|0
1604331000000|2020-11-02 15:30:00|7396.77|7396.77|7397.98|7397.98|7399.81|7399.81|7393.73|7393.73|0
1604331300000|2020-11-02 15:35:00|7398.38|7398.38|7398.78|7398.78|7398.78|7398.78|7395.34|7395.34|0
1604331600000|2020-11-02 15:40:00|7398.96|7398.96|7409.11|7409.11|7409.91|7409.91|7398.96|7398.96|0
1604331900000|2020-11-02 15:45:00|7411.75|7411.75|7413.36|7413.36|7415.59|7415.59|7406.47|7406.47|0
1604332200000|2020-11-02 15:50:00|7415.99|7415.99|7423.91|7423.91|7434.45|7434.45|7415.99|7415.99|0
1604332500000|2020-11-02 15:55:00|7426.54|7426.54|7415.59|7415.59|7426.54|7426.54|7415.59|7415.59|0
1604332800000|2020-11-02 16:00:00|7416.4|7416.4|7418.63|7418.63|7419.03|7419.03|7416.4|7416.4|0
1604333100000|2020-11-02 16:05:00|7415.99|7415.99|7409.33|7409.33|7415.99|7415.99|7406.69|7406.69|0
1604333400000|2020-11-02 16:10:00|7411.97|7411.97|7405.4|7405.4|7411.97|7411.97|7401.42|7401.42|0
1604333700000|2020-11-02 16:15:00|7405|7405|7402.36|7402.36|7407.63|7407.63|7399.72|7399.72|0
1604334000000|2020-11-02 16:20:00|7405|7405|7405.8|7405.8|7405.8|7405.8|7398.92|7398.92|0
1604334300000|2020-11-02 16:25:00|7405.4|7405.4|7399.99|7399.99|7410.67|7410.67|7396.77|7396.77|0
1604391300000|2020-11-03 08:15:00|7573.17|7573.17|7573.39|7573.39|7602.18|7602.18|7570.53|7570.53|0
1604391600000|2020-11-03 08:20:00|7572.99|7572.99|7548.85|7548.85|7572.99|7572.99|7540.94|7540.94|0
1604391900000|2020-11-03 08:25:00|7546.21|7546.21|7534.55|7534.55|7546.21|7546.21|7534.55|7534.55|0
1604392200000|2020-11-03 08:30:00|7542.46|7542.46|7546.09|7546.09|7546.09|7546.09|7531.91|7531.91|0
1604392500000|2020-11-03 08:35:00|7543.45|7543.45|7553.15|7553.15|7555.78|7555.78|7538.17|7538.17|0
1604392800000|2020-11-03 08:40:00|7550.51|7550.51|7542.24|7542.24|7553.15|7553.15|7536.97|7536.97|0
1604393100000|2020-11-03 08:45:00|7540.63|7540.63|7544.47|7544.47|7547.74|7547.74|7539.82|7539.82|0
1604393400000|2020-11-03 08:50:00|7547.11|7547.11|7543.67|7543.67|7549.75|7549.75|7543.67|7543.67|0
1604393700000|2020-11-03 08:55:00|7538.39|7538.39|7532.27|7532.27|7548.06|7548.06|7529.63|7529.63|0
1604394000000|2020-11-03 09:00:00|7529.63|7529.63|7519.09|7519.09|7529.63|7529.63|7519.09|7519.09|0
1604394300000|2020-11-03 09:05:00|7518.28|7518.28|7510.37|7510.37|7518.28|7518.28|7510.37|7510.37|0
1604394900000|2020-11-03 09:15:00|7509.16|7509.16|7504.29|7504.29|7517.47|7517.47|7504.29|7504.29|0
1604395200000|2020-11-03 09:20:00|7509.56|7509.56|7501.65|7501.65|7509.56|7509.56|7499.01|7499.01|0
1604395500000|2020-11-03 09:25:00|7500.22|7500.22|7524.36|7524.36|7524.36|7524.36|7500.04|7500.04|0
1604395800000|2020-11-03 09:30:00|7521.73|7521.73|7530.66|7530.66|7530.66|7530.66|7521.73|7521.73|0
1604396100000|2020-11-03 09:35:00|7533.3|7533.3|7553.11|7553.11|7553.15|7553.15|7533.3|7533.3|0
1604396400000|2020-11-03 09:40:00|7547.84|7547.84|7540.77|7540.77|7551.5|7551.5|7540.77|7540.77|0
1604396700000|2020-11-03 09:45:00|7541.13|7541.13|7548.86|7548.86|7548.86|7548.86|7540.77|7540.77|0
1604397000000|2020-11-03 09:50:00|7546.23|7546.23|7549.67|7549.67|7549.67|7549.67|7546.23|7546.23|0
1604397300000|2020-11-03 09:55:00|7552.31|7552.31|7555.97|7555.97|7555.97|7555.97|7547.03|7547.03|0
1604397600000|2020-11-03 10:00:00|7553.33|7553.33|7536.7|7536.7|7556.77|7556.77|7536.7|7536.7|0
1604397900000|2020-11-03 10:05:00|7541.98|7541.98|7538.13|7538.13|7541.98|7541.98|7535.09|7535.09|0
1604398200000|2020-11-03 10:10:00|7535.49|7535.49|7538.53|7538.53|7538.53|7538.53|7535.09|7535.09|0
1604398500000|2020-11-03 10:15:00|7536.61|7536.61|7538.62|7538.62|7547.16|7547.16|7532.95|7532.95|0
1604398800000|2020-11-03 10:20:00|7541.26|7541.26|7537.42|7537.42|7541.26|7541.26|7534.78|7534.78|0
1604399100000|2020-11-03 10:25:00|7542.69|7542.69|7550.96|7550.96|7550.96|7550.96|7540.41|7540.41|0
1604399400000|2020-11-03 10:30:00|7558.87|7558.87|7553.6|7553.6|7559.68|7559.68|7548.32|7548.32|0
1604399700000|2020-11-03 10:35:00|7550.96|7550.96|7553.6|7553.6|7556.24|7556.24|7548.32|7548.32|0
1604400000000|2020-11-03 10:40:00|7556.24|7556.24|7533.12|7533.12|7556.24|7556.24|7533.12|7533.12|0
1604400300000|2020-11-03 10:45:00|7538.4|7538.4|7527.85|7527.85|7538.4|7538.4|7527.85|7527.85|0
1604400600000|2020-11-03 10:50:00|7533.12|7533.12|7539.25|7539.25|7539.25|7539.25|7531.34|7531.34|0
1604400900000|2020-11-03 10:55:00|7536.61|7536.61|7539.25|7539.25|7539.25|7539.25|7536.61|7536.61|0
1604401200000|2020-11-03 11:00:00|7541.89|7541.89|7536.25|7536.25|7541.89|7541.89|7536.25|7536.25|0
1604401500000|2020-11-03 11:05:00|7538.89|7538.89|7546.18|7546.18|7546.8|7546.8|7538.89|7538.89|0
1604401800000|2020-11-03 11:10:00|7543.54|7543.54|7541.31|7541.31|7543.54|7543.54|7540.5|7540.5|0
1604402100000|2020-11-03 11:15:00|7543.94|7543.94|7538.67|7538.67|7543.94|7543.94|7538.67|7538.67|0
1604402400000|2020-11-03 11:20:00|7538.49|7538.49|7539.3|7539.3|7539.3|7539.3|7537.28|7537.28|0
1604402700000|2020-11-03 11:25:00|7540.1|7540.1|7537.47|7537.47|7540.1|7540.1|7537.47|7537.47|0
1604403000000|2020-11-03 11:30:00|7534.83|7534.83|7532.19|7532.19|7534.83|7534.83|7532.19|7532.19|0
1604403300000|2020-11-03 11:35:00|7534.83|7534.83|7540.51|7540.51|7541.31|7541.31|7530.76|7530.76|0
1604403600000|2020-11-03 11:40:00|7543.14|7543.14|7545.96|7545.96|7548.42|7548.42|7543.14|7543.14|0
1604403900000|2020-11-03 11:45:00|7543.32|7543.32|7543.32|7543.32|7545.96|7545.96|7543.32|7543.32|0
1604404200000|2020-11-03 11:50:00|7544.93|7544.93|7550.21|7550.21|7550.21|7550.21|7543.72|7543.72|0
1604404500000|2020-11-03 11:55:00|7547.57|7547.57|7548.6|7548.6|7553.87|7553.87|7545.56|7545.56|0
1604404800000|2020-11-03 12:00:00|7551.23|7551.23|7552.66|7552.66|7552.66|7552.66|7550.03|7550.03|0
1604405100000|2020-11-03 12:05:00|7555.3|7555.3|7548.6|7548.6|7555.3|7555.3|7546.18|7546.18|0
1604405400000|2020-11-03 12:10:00|7553.87|7553.87|7554.27|7554.27|7562.19|7562.19|7553.47|7553.47|0
1604405700000|2020-11-03 12:15:00|7556.91|7556.91|7571.53|7571.53|7571.53|7571.53|7556.91|7556.91|0
1604406000000|2020-11-03 12:20:00|7571.93|7571.93|7576|7576|7576|7576|7570.72|7570.72|0
1604406300000|2020-11-03 12:25:00|7573.36|7573.36|7576|7576|7576|7576|7573.36|7573.36|0
1604406600000|2020-11-03 12:30:00|7573.36|7573.36|7573.4|7573.4|7574.21|7574.21|7573|7573|0
1604406900000|2020-11-03 12:35:00|7573|7573|7575.42|7575.42|7575.42|7575.42|7572.6|7572.6|0
1604407200000|2020-11-03 12:40:00|7572.78|7572.78|7575.42|7575.42|7575.42|7575.42|7572.78|7572.78|0
1604407500000|2020-11-03 12:45:00|7578.05|7578.05|7578.05|7578.05|7583.33|7583.33|7578.05|7578.05|0
1604407800000|2020-11-03 12:50:00|7575.42|7575.42|7573.81|7573.81|7575.42|7575.42|7571.17|7571.17|0
1604408100000|2020-11-03 12:55:00|7579.08|7579.08|7571.17|7571.17|7579.48|7579.48|7571.17|7571.17|0
1604408400000|2020-11-03 13:00:00|7565.89|7565.89|7556.95|7556.95|7565.89|7565.89|7555.16|7555.16|0
1604408700000|2020-11-03 13:05:00|7554.32|7554.32|7570.72|7570.72|7570.72|7570.72|7549.04|7549.04|0
1604409000000|2020-11-03 13:10:00|7576|7576|7577.42|7577.42|7578.63|7578.63|7576|7576|0
1604409300000|2020-11-03 13:15:00|7580.06|7580.06|7580.87|7580.87|7583.5|7583.5|7580.06|7580.06|0
1604409600000|2020-11-03 13:20:00|7581.67|7581.67|7583.91|7583.91|7583.91|7583.91|7581.27|7581.27|0
1604409900000|2020-11-03 13:25:00|7591.82|7591.82|7574.16|7574.16|7591.82|7591.82|7574.16|7574.16|0
1604410200000|2020-11-03 13:30:00|7573.76|7573.76|7576.4|7576.4|7576.4|7576.4|7571.12|7571.12|0
1604410500000|2020-11-03 13:35:00|7578.01|7578.01|7575.37|7575.37|7578.01|7578.01|7567.46|7567.46|0
1604410800000|2020-11-03 13:40:00|7575.55|7575.55|7564.78|7564.78|7575.55|7575.55|7564.78|7564.78|0
1604411100000|2020-11-03 13:45:00|7564.37|7564.37|7565.85|7565.85|7571.12|7571.12|7563.57|7563.57|0
1604411400000|2020-11-03 13:50:00|7563.21|7563.21|7562.19|7562.19|7567.46|7567.46|7559.55|7559.55|0
1604411700000|2020-11-03 13:55:00|7561.38|7561.38|7555.7|7555.7|7561.38|7561.38|7555.7|7555.7|0
1604412000000|2020-11-03 14:00:00|7558.34|7558.34|7560.98|7560.98|7563.61|7563.61|7558.34|7558.34|0
1604412300000|2020-11-03 14:05:00|7563.39|7563.39|7561.6|7561.6|7568.49|7568.49|7561.6|7561.6|0
1604412600000|2020-11-03 14:10:00|7564.24|7564.24|7565.67|7565.67|7565.67|7565.67|7560.39|7560.39|0
1604412900000|2020-11-03 14:15:00|7566.47|7566.47|7564.95|7564.95|7566.88|7566.88|7560.8|7560.8|0
1604413200000|2020-11-03 14:20:00|7564.06|7564.06|7552.08|7552.08|7564.24|7564.24|7552.08|7552.08|0
1604413500000|2020-11-03 14:25:00|7551.27|7551.27|7553.1|7553.1|7553.91|7553.91|7550.47|7550.47|0
1604413800000|2020-11-03 14:30:00|7550.47|7550.47|7555.74|7555.74|7558.38|7558.38|7550.47|7550.47|0
1604414100000|2020-11-03 14:35:00|7553.1|7553.1|7552.03|7552.03|7553.1|7553.1|7545.19|7545.19|0
1604414400000|2020-11-03 14:40:00|7549.4|7549.4|7547.97|7547.97|7552.44|7552.44|7542.69|7542.69|0
1604414700000|2020-11-03 14:45:00|7550.6|7550.6|7544.12|7544.12|7550.6|7550.6|7544.12|7544.12|0
1604415000000|2020-11-03 14:50:00|7546.76|7546.76|7551.28|7551.28|7553.24|7553.24|7546.76|7546.76|0
1604415300000|2020-11-03 14:55:00|7546|7546|7552.48|7552.48|7555.12|7555.12|7542.96|7542.96|0
1604415600000|2020-11-03 15:00:00|7551.68|7551.68|7547.34|7547.34|7552.21|7552.21|7541.66|7541.66|0
1604415900000|2020-11-03 15:05:00|7552.62|7552.62|7560.13|7560.13|7565.4|7565.4|7552.62|7552.62|0
1604416200000|2020-11-03 15:10:00|7557.49|7557.49|7558.29|7558.29|7559.32|7559.32|7556.68|7556.68|0
1604416500000|2020-11-03 15:15:00|7560.93|7560.93|7552.62|7552.62|7563.57|7563.57|7552.62|7552.62|0
1604416800000|2020-11-03 15:20:00|7555.25|7555.25|7544.7|7544.7|7558.29|7558.29|7544.7|7544.7|0
1604417100000|2020-11-03 15:25:00|7545.11|7545.11|7552.62|7552.62|7553.02|7553.02|7545.11|7545.11|0
1604417400000|2020-11-03 15:30:00|7555.25|7555.25|7558.29|7558.29|7558.88|7558.88|7555.25|7555.25|0
1604417700000|2020-11-03 15:35:00|7555.66|7555.66|7555.52|7555.52|7556.06|7556.06|7550.25|7550.25|0
1604418000000|2020-11-03 15:40:00|7550.25|7550.25|7541.93|7541.93|7553.29|7553.29|7541.93|7541.93|0
1604418300000|2020-11-03 15:45:00|7542.34|7542.34|7545.51|7545.51|7549.36|7549.36|7542.34|7542.34|0
1604418600000|2020-11-03 15:50:00|7545.91|7545.91|7550.79|7550.79|7551.59|7551.59|7542.87|7542.87|0
1604418900000|2020-11-03 15:55:00|7545.51|7545.51|7548.01|7548.01|7548.95|7548.95|7544.7|7544.7|0
1604419200000|2020-11-03 16:00:00|7548.37|7548.37|7544.93|7544.93|7552.48|7552.48|7539.3|7539.3|0
1604419500000|2020-11-03 16:05:00|7547.57|7547.57|7544.12|7544.12|7549.8|7549.8|7544.12|7544.12|0
1604419800000|2020-11-03 16:10:00|7546.76|7546.76|7562.23|7562.23|7564.86|7564.86|7546.76|7546.76|0
1604420100000|2020-11-03 16:15:00|7559.59|7559.59|7570.68|7570.68|7570.68|7570.68|7554.32|7554.32|0
1604420400000|2020-11-03 16:20:00|7573.31|7573.31|7578.68|7578.68|7578.68|7578.68|7570.77|7570.77|0
1604420700000|2020-11-03 16:25:00|7576.04|7576.04|7560.62|7560.62|7579.08|7579.08|7560.62|7560.62|0
1604477700000|2020-11-04 08:15:00|7507.16|7507.16|7563.09|7563.09|7563.09|7563.09|7505.15|7505.15|0
1604478000000|2020-11-04 08:20:00|7560.45|7560.45|7531.44|7531.44|7560.45|7560.45|7524.15|7524.15|0
1604478300000|2020-11-04 08:25:00|7539.35|7539.35|7535.55|7535.55|7541.99|7541.99|7515.84|7515.84|0
1604478600000|2020-11-04 08:30:00|7534.34|7534.34|7534.34|7534.34|7536.98|7536.98|7521.15|7521.15|0
1604478900000|2020-11-04 08:35:00|7539.62|7539.62|7508.59|7508.59|7539.62|7539.62|7508.59|7508.59|0
1604479200000|2020-11-04 08:40:00|7511.23|7511.23|7477.25|7477.25|7512.03|7512.03|7477.25|7477.25|0
1604479500000|2020-11-04 08:45:00|7479.89|7479.89|7508.9|7508.9|7508.9|7508.9|7479.89|7479.89|0
1604479800000|2020-11-04 08:50:00|7510.51|7510.51|7525.53|7525.53|7530|7530|7503.63|7503.63|0
1604480100000|2020-11-04 08:55:00|7528.17|7528.17|7528.17|7528.17|7533.44|7533.44|7528.17|7528.17|0
1604480400000|2020-11-04 09:00:00|7525.53|7525.53|7546.41|7546.41|7546.63|7546.63|7525.53|7525.53|0
1604480700000|2020-11-04 09:05:00|7551.68|7551.68|7541.13|7541.13|7556.96|7556.96|7541.13|7541.13|0
1604481000000|2020-11-04 09:10:00|7543.77|7543.77|7538.49|7538.49|7549.04|7549.04|7538.49|7538.49|0
1604481300000|2020-11-04 09:15:00|7541.13|7541.13|7559.59|7559.59|7562.23|7562.23|7538.49|7538.49|0
1604481600000|2020-11-04 09:20:00|7556.96|7556.96|7549.23|7549.23|7559.59|7559.59|7543.77|7543.77|0
1604481900000|2020-11-04 09:25:00|7551.86|7551.86|7586.33|7586.33|7586.33|7586.33|7551.86|7551.86|0
1604482200000|2020-11-04 09:30:00|7581.06|7581.06|7603.18|7603.18|7603.18|7603.18|7578.24|7578.24|0
1604482500000|2020-11-04 09:35:00|7605.81|7605.81|7619.18|7619.18|7621.82|7621.82|7605.81|7605.81|0
1604482800000|2020-11-04 09:40:00|7616.55|7616.55|7611.76|7611.76|7617.62|7617.62|7599.78|7599.78|0
1604483100000|2020-11-04 09:45:00|7609.12|7609.12|7611.76|7611.76|7624.94|7624.94|7609.12|7609.12|0
1604483400000|2020-11-04 09:50:00|7624.94|7624.94|7611.36|7611.36|7625.75|7625.75|7611.36|7611.36|0
1604483700000|2020-11-04 09:55:00|7606.08|7606.08|7600.09|7600.09|7606.08|7606.08|7597.45|7597.45|0
1604484000000|2020-11-04 10:00:00|7598.88|7598.88|7579.62|7579.62|7599.69|7599.69|7579.62|7579.62|0
1604484300000|2020-11-04 10:05:00|7582.25|7582.25|7583.68|7583.68|7583.68|7583.68|7578.41|7578.41|0
1604484600000|2020-11-04 10:10:00|7585.7|7585.7|7585.11|7585.11|7588.33|7588.33|7577.2|7577.2|0
1604484900000|2020-11-04 10:15:00|7582.48|7582.48|7556.1|7556.1|7590.39|7590.39|7556.1|7556.1|0
1604485200000|2020-11-04 10:20:00|7550.83|7550.83|7564.01|7564.01|7564.01|7564.01|7550.83|7550.83|0
1604485500000|2020-11-04 10:25:00|7566.65|7566.65|7569.29|7569.29|7571.93|7571.93|7566.65|7566.65|0
1604485800000|2020-11-04 10:30:00|7564.01|7564.01|7563.97|7563.97|7564.01|7564.01|7554.85|7554.85|0
1604486100000|2020-11-04 10:35:00|7569.24|7569.24|7587.7|7587.7|7587.7|7587.7|7569.24|7569.24|0
1604486400000|2020-11-04 10:40:00|7590.34|7590.34|7598.25|7598.25|7600.89|7600.89|7590.34|7590.34|0
1604486700000|2020-11-04 10:45:00|7600.89|7600.89|7603.53|7603.53|7603.53|7603.53|7600.89|7600.89|0
1604487000000|2020-11-04 10:50:00|7600.89|7600.89|7612.02|7612.02|7612.02|7612.02|7598.25|7598.25|0
1604487300000|2020-11-04 10:55:00|7606.75|7606.75|7605.14|7605.14|7606.75|7606.75|7605.14|7605.14|0
1604487600000|2020-11-04 11:00:00|7610.41|7610.41|7603.93|7603.93|7615.69|7615.69|7603.93|7603.93|0
1604487900000|2020-11-04 11:05:00|7601.29|7601.29|7606.57|7606.57|7606.57|7606.57|7598.66|7598.66|0
1604488200000|2020-11-04 11:10:00|7603.93|7603.93|7621.37|7621.37|7624|7624|7601.29|7601.29|0
1604488500000|2020-11-04 11:15:00|7620.56|7620.56|7611.84|7611.84|7620.56|7620.56|7611.66|7611.66|0
1604488800000|2020-11-04 11:20:00|7609.21|7609.21|7604.33|7604.33|7615.29|7615.29|7603.53|7603.53|0
1604489100000|2020-11-04 11:25:00|7599.06|7599.06|7603.98|7603.98|7603.98|7603.98|7598.7|7598.7|0
1604489400000|2020-11-04 11:30:00|7609.25|7609.25|7606.61|7606.61|7609.25|7609.25|7603.98|7603.98|0
1604489700000|2020-11-04 11:35:00|7608.63|7608.63|7605.99|7605.99|7608.63|7608.63|7605.99|7605.99|0
1604490000000|2020-11-04 11:40:00|7606.39|7606.39|7608.22|7608.22|7608.22|7608.22|7605.59|7605.59|0
1604490300000|2020-11-04 11:45:00|7608.63|7608.63|7606.8|7606.8|7611.67|7611.67|7606.39|7606.39|0
1604490600000|2020-11-04 11:50:00|7607.6|7607.6|7614.66|7614.66|7614.66|7614.66|7607.6|7607.6|0
1604490900000|2020-11-04 11:55:00|7614.84|7614.84|7614.26|7614.26|7618.96|7618.96|7613.9|7613.9|0
1604491200000|2020-11-04 12:00:00|7615.47|7615.47|7615.07|7615.07|7615.47|7615.47|7612.43|7612.43|0
1604491800000|2020-11-04 12:10:00|7620.34|7620.34|7623.79|7623.79|7626.42|7626.42|7620.34|7620.34|0
1604492100000|2020-11-04 12:15:00|7634.33|7634.33|7639.61|7639.61|7639.61|7639.61|7631.7|7631.7|0
1604492400000|2020-11-04 12:20:00|7647.52|7647.52|7644.88|7644.88|7652.8|7652.8|7644.88|7644.88|0
1604492700000|2020-11-04 12:25:00|7645.69|7645.69|7647.7|7647.7|7647.7|7647.7|7643.05|7643.05|0
1604493000000|2020-11-04 12:30:00|7645.07|7645.07|7647.7|7647.7|7647.7|7647.7|7645.07|7645.07|0
1604493300000|2020-11-04 12:35:00|7650.34|7650.34|7663.31|7663.31|7667.37|7667.37|7650.34|7650.34|0
1604493600000|2020-11-04 12:40:00|7660.67|7660.67|7652.76|7652.76|7660.67|7660.67|7650.12|7650.12|0
1604493900000|2020-11-04 12:45:00|7658.03|7658.03|7658.03|7658.03|7658.03|7658.03|7655.39|7655.39|0
1604494200000|2020-11-04 12:50:00|7660.67|7660.67|7647.48|7647.48|7660.67|7660.67|7647.48|7647.48|0
1604494500000|2020-11-04 12:55:00|7647.88|7647.88|7654.19|7654.19|7659.46|7659.46|7646.27|7646.27|0
1604494800000|2020-11-04 13:00:00|7651.55|7651.55|7659.87|7659.87|7659.87|7659.87|7648.91|7648.91|0
1604495100000|2020-11-04 13:05:00|7657.23|7657.23|7673.05|7673.05|7673.05|7673.05|7657.23|7657.23|0
1604495400000|2020-11-04 13:10:00|7670.42|7670.42|7665.14|7665.14|7670.42|7670.42|7662.5|7662.5|0
1604495700000|2020-11-04 13:15:00|7662.5|7662.5|7649.32|7649.32|7670.42|7670.42|7649.32|7649.32|0
1604496000000|2020-11-04 13:20:00|7651.95|7651.95|7674.22|7674.22|7674.22|7674.22|7649.32|7649.32|0
1604496300000|2020-11-04 13:25:00|7676.86|7676.86|7703.01|7703.01|7707.48|7707.48|7676.86|7676.86|0
1604496600000|2020-11-04 13:30:00|7700.37|7700.37|7688.65|7688.65|7708.28|7708.28|7686.01|7686.01|0
1604496900000|2020-11-04 13:35:00|7686.64|7686.64|7690.58|7690.58|7690.58|7690.58|7681.14|7681.14|0
1604497200000|2020-11-04 13:40:00|7695.85|7695.85|7693.84|7693.84|7695.85|7695.85|7693.84|7693.84|0
1604497500000|2020-11-04 13:45:00|7696.47|7696.47|7697.5|7697.5|7702.78|7702.78|7696.47|7696.47|0
1604497800000|2020-11-04 13:50:00|7702.78|7702.78|7708.05|7708.05|7708.05|7708.05|7702.78|7702.78|0
1604498100000|2020-11-04 13:55:00|7705.41|7705.41|7703.8|7703.8|7708.05|7708.05|7700.14|7700.14|0
1604498400000|2020-11-04 14:00:00|7703.98|7703.98|7712.25|7712.25|7717.53|7717.53|7703.98|7703.98|0
1604498700000|2020-11-04 14:05:00|7711.85|7711.85|7682.03|7682.03|7711.85|7711.85|7682.03|7682.03|0
1604499000000|2020-11-04 14:10:00|7676.76|7676.76|7670.9|7670.9|7676.76|7676.76|7665.63|7665.63|0
1604499300000|2020-11-04 14:15:00|7673.54|7673.54|7672.73|7672.73|7679.22|7679.22|7670.1|7670.1|0
1604499600000|2020-11-04 14:20:00|7675.37|7675.37|7672.73|7672.73|7676.98|7676.98|7672.73|7672.73|0
1604499900000|2020-11-04 14:25:00|7670.1|7670.1|7681|7681|7681|7681|7670.1|7670.1|0
1604500200000|2020-11-04 14:30:00|7683.64|7683.64|7677.38|7677.38|7697.63|7697.63|7677.38|7677.38|0
1604500500000|2020-11-04 14:35:00|7672.11|7672.11|7648.19|7648.19|7672.11|7672.11|7645.55|7645.55|0
1604500800000|2020-11-04 14:40:00|7645.55|7645.55|7661.02|7661.02|7661.02|7661.02|7637.64|7637.64|0
1604501100000|2020-11-04 14:45:00|7666.3|7666.3|7659.91|7659.91|7670.45|7670.45|7659.1|7659.1|0
1604501400000|2020-11-04 14:50:00|7665.18|7665.18|7667.82|7667.82|7671.26|7671.26|7665.18|7665.18|0
1604501700000|2020-11-04 14:55:00|7667.41|7667.41|7681.27|7681.27|7681.81|7681.81|7659.5|7659.5|0
1604502000000|2020-11-04 15:00:00|7683.91|7683.91|7707.02|7707.02|7707.02|7707.02|7681.27|7681.27|0
1604502300000|2020-11-04 15:05:00|7707.2|7707.2|7712.48|7712.48|7712.48|7712.48|7707.2|7707.2|0
1604502600000|2020-11-04 15:10:00|7715.11|7715.11|7719.36|7719.36|7722.22|7722.22|7709.03|7709.03|0
1604502900000|2020-11-04 15:15:00|7722|7722|7731.29|7731.29|7739.21|7739.21|7722|7722|0
1604503200000|2020-11-04 15:20:00|7728.66|7728.66|7731.65|7731.65|7734.69|7734.69|7726.02|7726.02|0
1604503500000|2020-11-04 15:25:00|7729.01|7729.01|7734.02|7734.02|7734.02|7734.02|7725.57|7725.57|0
1604503800000|2020-11-04 15:30:00|7731.38|7731.38|7739.7|7739.7|7739.7|7739.7|7731.38|7731.38|0
1604504100000|2020-11-04 15:35:00|7739.29|7739.29|7732.95|7732.95|7739.29|7739.29|7728.74|7728.74|0
1604504400000|2020-11-04 15:40:00|7735.58|7735.58|7717.93|7717.93|7736.39|7736.39|7717.93|7717.93|0
1604504700000|2020-11-04 15:45:00|7725.84|7725.84|7732.59|7732.59|7734.6|7734.6|7721.24|7721.24|0
1604505000000|2020-11-04 15:50:00|7732.19|7732.19|7749.22|7749.22|7749.22|7749.22|7732.19|7732.19|0
1604505300000|2020-11-04 15:55:00|7743.94|7743.94|7751.32|7751.32|7752.66|7752.66|7743.94|7743.94|0
1604505600000|2020-11-04 16:00:00|7748.68|7748.68|7753.73|7753.73|7762.05|7762.05|7748.68|7748.68|0
1604505900000|2020-11-04 16:05:00|7756.37|7756.37|7747.65|7747.65|7756.37|7756.37|7745.02|7745.02|0
1604506200000|2020-11-04 16:10:00|7745.02|7745.02|7736.93|7736.93|7747.65|7747.65|7736.93|7736.93|0
1604506500000|2020-11-04 16:15:00|7736.75|7736.75|7736.53|7736.53|7737.15|7737.15|7730.04|7730.04|0
1604506800000|2020-11-04 16:20:00|7733.89|7733.89|7763.71|7763.71|7763.71|7763.71|7733.89|7733.89|0
1604507100000|2020-11-04 16:25:00|7766.34|7766.34|7762.28|7762.28|7775.06|7775.06|7762.28|7762.28|0
1604564100000|2020-11-05 08:15:00|7873.41|7873.41|7878.68|7878.68|7878.68|7878.68|7870.77|7870.77|0
1604564400000|2020-11-05 08:20:00|7876.04|7876.04|7868.13|7868.13|7876.04|7876.04|7862.86|7862.86|0
1604564700000|2020-11-05 08:25:00|7865.49|7865.49|7870.77|7870.77|7873.41|7873.41|7862.86|7862.86|0
1604565000000|2020-11-05 08:30:00|7868.13|7868.13|7857.58|7857.58|7870.77|7870.77|7857.58|7857.58|0
1604565300000|2020-11-05 08:35:00|7852.31|7852.31|7862.86|7862.86|7862.86|7862.86|7849.67|7849.67|0
1604565600000|2020-11-05 08:40:00|7868.13|7868.13|7842.42|7842.42|7868.13|7868.13|7842.42|7842.42|0
1604565900000|2020-11-05 08:45:00|7845.06|7845.06|7872.86|7872.86|7872.86|7872.86|7842.42|7842.42|0
1604566200000|2020-11-05 08:50:00|7871.52|7871.52|7892.62|7892.62|7895.26|7895.26|7871.52|7871.52|0
1604566500000|2020-11-05 08:55:00|7889.98|7889.98|7887.34|7887.34|7892.62|7892.62|7868.88|7868.88|0
1604566800000|2020-11-05 09:00:00|7892.62|7892.62|7887.34|7887.34|7897.89|7897.89|7887.34|7887.34|0
1604567100000|2020-11-05 09:05:00|7884.71|7884.71|7901.6|7901.6|7901.6|7901.6|7884.71|7884.71|0
1604567400000|2020-11-05 09:10:00|7906.88|7906.88|7891.05|7891.05|7912.15|7912.15|7891.05|7891.05|0
1604567700000|2020-11-05 09:15:00|7893.69|7893.69|7885.78|7885.78|7893.69|7893.69|7885.78|7885.78|0
1604568000000|2020-11-05 09:20:00|7884.17|7884.17|7892.08|7892.08|7892.08|7892.08|7878.89|7878.89|0
1604568300000|2020-11-05 09:25:00|7889.44|7889.44|7873.44|7873.44|7889.44|7889.44|7872.45|7872.45|0
1604568600000|2020-11-05 09:30:00|7873.03|7873.03|7876.43|7876.43|7876.43|7876.43|7868.16|7868.16|0
1604568900000|2020-11-05 09:35:00|7879.07|7879.07|7892.03|7892.03|7892.03|7892.03|7876.43|7876.43|0
1604569200000|2020-11-05 09:40:00|7894.67|7894.67|7897.31|7897.31|7899.95|7899.95|7892.03|7892.03|0
1604569500000|2020-11-05 09:45:00|7899.95|7899.95|7902.58|7902.58|7905.22|7905.22|7899.95|7899.95|0
1604569800000|2020-11-05 09:50:00|7905.22|7905.22|7911.7|7911.7|7911.7|7911.7|7901.15|7901.15|0
1604570100000|2020-11-05 09:55:00|7914.34|7914.34|7909.07|7909.07|7914.34|7914.34|7909.07|7909.07|0
1604570400000|2020-11-05 10:00:00|7906.43|7906.43|7893.6|7893.6|7906.43|7906.43|7877.24|7877.24|0
1604570700000|2020-11-05 10:05:00|7893.77|7893.77|7915.05|7915.05|7915.05|7915.05|7893.77|7893.77|0
1604571000000|2020-11-05 10:10:00|7917.69|7917.69|7907.14|7907.14|7920.33|7920.33|7904.51|7904.51|0
1604571300000|2020-11-05 10:15:00|7909.78|7909.78|7914.34|7914.34|7916.98|7916.98|7909.78|7909.78|0
1604571600000|2020-11-05 10:20:00|7916.98|7916.98|7919.61|7919.61|7919.61|7919.61|7914.34|7914.34|0
1604571900000|2020-11-05 10:25:00|7922.25|7922.25|7901.15|7901.15|7922.25|7922.25|7898.52|7898.52|0
1604572200000|2020-11-05 10:30:00|7898.52|7898.52|7907.86|7907.86|7907.86|7907.86|7895.88|7895.88|0
1604572500000|2020-11-05 10:35:00|7910.49|7910.49|7908.26|7908.26|7913.13|7913.13|7907.86|7907.86|0
1604572800000|2020-11-05 10:40:00|7905.62|7905.62|7897.71|7897.71|7905.62|7905.62|7897.71|7897.71|0
1604573100000|2020-11-05 10:45:00|7895.07|7895.07|7902.18|7902.18|7902.18|7902.18|7888.81|7888.81|0
1604573400000|2020-11-05 10:50:00|7899.54|7899.54|7897.93|7897.93|7904.82|7904.82|7897.93|7897.93|0
1604573700000|2020-11-05 10:55:00|7900.57|7900.57|7906.65|7906.65|7906.65|7906.65|7897.93|7897.93|0
1604574000000|2020-11-05 11:00:00|7904.01|7904.01|7901.37|7901.37|7904.01|7904.01|7896.1|7896.1|0
1604574300000|2020-11-05 11:05:00|7904.01|7904.01|7909.29|7909.29|7914.56|7914.56|7904.01|7904.01|0
1604574600000|2020-11-05 11:10:00|7914.56|7914.56|7926.72|7926.72|7929.36|7929.36|7914.56|7914.56|0
1604574900000|2020-11-05 11:15:00|7929.36|7929.36|7929.36|7929.36|7932|7932|7926.72|7926.72|0
1604575200000|2020-11-05 11:20:00|7929.76|7929.76|7945.59|7945.59|7945.59|7945.59|7929.76|7929.76|0
1604575500000|2020-11-05 11:25:00|7942.95|7942.95|7943.62|7943.62|7948.22|7948.22|7942.95|7942.95|0
1604575800000|2020-11-05 11:30:00|7946.26|7946.26|7927.8|7927.8|7946.26|7946.26|7927.8|7927.8|0
1604576100000|2020-11-05 11:35:00|7925.16|7925.16|7925.16|7925.16|7925.16|7925.16|7922.52|7922.52|0
1604576400000|2020-11-05 11:40:00|7925.34|7925.34|7924.27|7924.27|7927.44|7927.44|7921.63|7921.63|0
1604576700000|2020-11-05 11:45:00|7926.9|7926.9|7926.9|7926.9|7926.9|7926.9|7926.9|7926.9|0
1604577000000|2020-11-05 11:50:00|7924.27|7924.27|7911.08|7911.08|7924.27|7924.27|7908.44|7908.44|0
1604577300000|2020-11-05 11:55:00|7913.72|7913.72|7906.43|7906.43|7913.72|7913.72|7906.43|7906.43|0
1604577600000|2020-11-05 12:00:00|7905.22|7905.22|7895.07|7895.07|7905.22|7905.22|7894.27|7894.27|0
1604577900000|2020-11-05 12:05:00|7897.71|7897.71|7895.07|7895.07|7900.35|7900.35|7895.07|7895.07|0
1604578200000|2020-11-05 12:10:00|7897.71|7897.71|7894.67|7894.67|7897.71|7897.71|7894.67|7894.67|0
1604578500000|2020-11-05 12:15:00|7892.03|7892.03|7890.2|7890.2|7892.03|7892.03|7886.76|7886.76|0
1604578800000|2020-11-05 12:20:00|7887.56|7887.56|7880.72|7880.72|7887.56|7887.56|7880.72|7880.72|0
1604579100000|2020-11-05 12:25:00|7883.36|7883.36|7893.91|7893.91|7893.91|7893.91|7883.36|7883.36|0
1604579400000|2020-11-05 12:30:00|7899.19|7899.19|7901.82|7901.82|7901.82|7901.82|7896.55|7896.55|0
1604579700000|2020-11-05 12:35:00|7904.46|7904.46|7915.01|7915.01|7917.65|7917.65|7904.46|7904.46|0
1604580000000|2020-11-05 12:40:00|7922.92|7922.92|7925.56|7925.56|7925.56|7925.56|7917.65|7917.65|0
1604580300000|2020-11-05 12:45:00|7928.2|7928.2|7922.92|7922.92|7933.47|7933.47|7922.92|7922.92|0
1604580600000|2020-11-05 12:50:00|7925.56|7925.56|7938.12|7938.12|7938.12|7938.12|7922.92|7922.92|0
1604580900000|2020-11-05 12:55:00|7940.76|7940.76|7940.76|7940.76|7943.4|7943.4|7938.12|7938.12|0
1604581200000|2020-11-05 13:00:00|7940.36|7940.36|7936.91|7936.91|7941.56|7941.56|7928.38|7928.38|0
1604581500000|2020-11-05 13:05:00|7934.28|7934.28|7937.09|7937.09|7937.09|7937.09|7934.28|7934.28|0
1604581800000|2020-11-05 13:10:00|7939.73|7939.73|7939.73|7939.73|7939.73|7939.73|7939.73|7939.73|0
1604582100000|2020-11-05 13:15:00|7937.09|7937.09|7926.54|7926.54|7937.09|7937.09|7926.54|7926.54|0
1604582400000|2020-11-05 13:20:00|7908.08|7908.08|7913.36|7913.36|7915.99|7915.99|7908.08|7908.08|0
1604582700000|2020-11-05 13:25:00|7915.99|7915.99|7921.05|7921.05|7921.27|7921.27|7915.99|7915.99|0
1604583000000|2020-11-05 13:30:00|7920.64|7920.64|7918.81|7918.81|7921.45|7921.45|7918.81|7918.81|0
1604583300000|2020-11-05 13:35:00|7921.45|7921.45|7915.64|7915.64|7921.45|7921.45|7915.64|7915.64|0
1604583600000|2020-11-05 13:40:00|7918.28|7918.28|7910.36|7910.36|7920.91|7920.91|7910.36|7910.36|0
1604583900000|2020-11-05 13:45:00|7913|7913|7908.35|7908.35|7913|7913|7908.35|7908.35|0
1604584200000|2020-11-05 13:50:00|7910.99|7910.99|7910.99|7910.99|7913.63|7913.63|7910.99|7910.99|0
1604584500000|2020-11-05 13:55:00|7913.63|7913.63|7913.22|7913.22|7918.9|7918.9|7913.22|7913.22|0
1604584800000|2020-11-05 14:00:00|7910.59|7910.59|7910.41|7910.41|7913.04|7913.04|7907.77|7907.77|0
1604585100000|2020-11-05 14:05:00|7907.77|7907.77|7911.17|7911.17|7911.17|7911.17|7906.96|7906.96|0
1604585400000|2020-11-05 14:10:00|7913.8|7913.8|7908.35|7908.35|7913.8|7913.8|7908.35|7908.35|0
1604585700000|2020-11-05 14:15:00|7905.71|7905.71|7892.93|7892.93|7905.89|7905.89|7892.93|7892.93|0
1604586000000|2020-11-05 14:20:00|7887.65|7887.65|7900.84|7900.84|7900.84|7900.84|7887.65|7887.65|0
1604586300000|2020-11-05 14:25:00|7906.11|7906.11|7910.18|7910.18|7912.6|7912.6|7906.11|7906.11|0
1604586600000|2020-11-05 14:30:00|7907.55|7907.55|7906.74|7906.74|7912.01|7912.01|7906.74|7906.74|0
1604586900000|2020-11-05 14:35:00|7901.47|7901.47|7898.02|7898.02|7909.38|7909.38|7898.02|7898.02|0
1604587200000|2020-11-05 14:40:00|7898.38|7898.38|7901.02|7901.02|7906.29|7906.29|7898.38|7898.38|0
1604587500000|2020-11-05 14:45:00|7893.11|7893.11|7882.73|7882.73|7893.11|7893.11|7882.73|7882.73|0
1604587800000|2020-11-05 14:50:00|7885.37|7885.37|7897.13|7897.13|7899.77|7899.77|7885.37|7885.37|0
1604588100000|2020-11-05 14:55:00|7894.49|7894.49|7893.06|7893.06|7897.94|7897.94|7892.66|7892.66|0
1604588400000|2020-11-05 15:00:00|7893.47|7893.47|7896.28|7896.28|7896.28|7896.28|7891.23|7891.23|0
1604588700000|2020-11-05 15:05:00|7898.92|7898.92|7904.2|7904.2|7904.2|7904.2|7896.28|7896.28|0
1604589000000|2020-11-05 15:10:00|7906.83|7906.83|7917.96|7917.96|7917.96|7917.96|7906.83|7906.83|0
1604589300000|2020-11-05 15:15:00|7919.17|7919.17|7925.66|7925.66|7929.72|7929.72|7919.17|7919.17|0
1604589600000|2020-11-05 15:20:00|7926.06|7926.06|7915.91|7915.91|7926.06|7926.06|7915.91|7915.91|0
1604589900000|2020-11-05 15:25:00|7915.51|7915.51|7912.47|7912.47|7915.51|7915.51|7907.6|7907.6|0
1604590200000|2020-11-05 15:30:00|7909.83|7909.83|7923.6|7923.6|7923.6|7923.6|7909.83|7909.83|0
1604590500000|2020-11-05 15:35:00|7920.96|7920.96|7913.45|7913.45|7926.64|7926.64|7913.45|7913.45|0
1604590800000|2020-11-05 15:40:00|7910.82|7910.82|7907.19|7907.19|7910.82|7910.82|7904.96|7904.96|0
1604591100000|2020-11-05 15:45:00|7904.56|7904.56|7912.25|7912.25|7912.25|7912.25|7904.15|7904.15|0
1604591400000|2020-11-05 15:50:00|7909.61|7909.61|7898.66|7898.66|7910.01|7910.01|7898.66|7898.66|0
1604591700000|2020-11-05 15:55:00|7899.46|7899.46|7895.84|7895.84|7902.1|7902.1|7895.84|7895.84|0
1604592000000|2020-11-05 16:00:00|7898.48|7898.48|7901.47|7901.47|7901.47|7901.47|7898.48|7898.48|0
1604592300000|2020-11-05 16:05:00|7904.11|7904.11|7895.79|7895.79|7906.75|7906.75|7895.79|7895.79|0
1604592600000|2020-11-05 16:10:00|7893.16|7893.16|7882.79|7882.79|7895.75|7895.75|7880.33|7880.33|0
1604592900000|2020-11-05 16:15:00|7885.42|7885.42|7881.18|7881.18|7890.03|7890.03|7881.18|7881.18|0
1604593200000|2020-11-05 16:20:00|7878.54|7878.54|7873.27|7873.27|7878.54|7878.54|7873.27|7873.27|0
1604593500000|2020-11-05 16:25:00|7873.45|7873.45|7873.58|7873.58|7877.43|7877.43|7870.81|7870.81|0
1604650500000|2020-11-06 08:15:00|7929.56|7929.56|7911.19|7911.19|7929.56|7929.56|7906.14|7906.14|0
1604650800000|2020-11-06 08:20:00|7906.36|7906.36|7875.92|7875.92|7906.36|7906.36|7875.92|7875.92|0
1604651100000|2020-11-06 08:25:00|7883.83|7883.83|7879.4|7879.4|7883.83|7883.83|7879.4|7879.4|0
1604651400000|2020-11-06 08:30:00|7882.04|7882.04|7889.46|7889.46|7889.46|7889.46|7880.96|7880.96|0
1604651700000|2020-11-06 08:35:00|7894.74|7894.74|7894.74|7894.74|7894.74|7894.74|7894.74|7894.74|0
1604652000000|2020-11-06 08:40:00|7878.91|7878.91|7892.28|7892.28|7892.28|7892.28|7878.91|7878.91|0
1604652300000|2020-11-06 08:45:00|7890.27|7890.27|7889.86|7889.86|7895.54|7895.54|7889.86|7889.86|0
1604652600000|2020-11-06 08:50:00|7892.5|7892.5|7890.27|7890.27|7892.9|7892.9|7890.27|7890.27|0
1604652900000|2020-11-06 08:55:00|7887.63|7887.63|7881.95|7881.95|7887.63|7887.63|7879.31|7879.31|0
1604653200000|2020-11-06 09:00:00|7882.67|7882.67|7859.51|7859.51|7883.02|7883.02|7859.51|7859.51|0
1604653500000|2020-11-06 09:05:00|7859.69|7859.69|7849.14|7849.14|7859.69|7859.69|7849.14|7849.14|0
1604653800000|2020-11-06 09:10:00|7841.23|7841.23|7835.23|7835.23|7841.23|7841.23|7832.59|7832.59|0
1604654100000|2020-11-06 09:15:00|7832.59|7832.59|7847.39|7847.39|7847.39|7847.39|7832.59|7832.59|0
1604654400000|2020-11-06 09:20:00|7850.03|7850.03|7855.34|7855.34|7860.62|7860.62|7850.03|7850.03|0
1604654700000|2020-11-06 09:25:00|7857.98|7857.98|7842.6|7842.6|7860.62|7860.62|7842.6|7842.6|0
1604655000000|2020-11-06 09:30:00|7839.96|7839.96|7850.51|7850.51|7850.51|7850.51|7839.96|7839.96|0
1604655300000|2020-11-06 09:35:00|7849.3|7849.3|7842.82|7842.82|7850.91|7850.91|7840.18|7840.18|0
1604655600000|2020-11-06 09:40:00|7842.64|7842.64|7839.69|7839.69|7844.74|7844.74|7839.69|7839.69|0
1604655900000|2020-11-06 09:45:00|7831.78|7831.78|7831.38|7831.38|7834.01|7834.01|7831.38|7831.38|0
1604656200000|2020-11-06 09:50:00|7826.1|7826.1|7829.14|7829.14|7829.14|7829.14|7821.05|7821.05|0
1604656500000|2020-11-06 09:55:00|7829.95|7829.95|7816.4|7816.4|7834.46|7834.46|7816.4|7816.4|0
1604656800000|2020-11-06 10:00:00|7819.04|7819.04|7822.48|7822.48|7822.48|7822.48|7819.04|7819.04|0
1604657100000|2020-11-06 10:05:00|7818.85|7818.85|7821.31|7821.31|7823.95|7823.95|7818.85|7818.85|0
1604657400000|2020-11-06 10:10:00|7821.72|7821.72|7834.28|7834.28|7836.92|7836.92|7821.72|7821.72|0
1604657700000|2020-11-06 10:15:00|7835.89|7835.89|7846.44|7846.44|7846.44|7846.44|7835.89|7835.89|0
1604658000000|2020-11-06 10:20:00|7843.8|7843.8|7846.26|7846.26|7849.08|7849.08|7843.8|7843.8|0
1604658300000|2020-11-06 10:25:00|7843.62|7843.62|7840.99|7840.99|7843.62|7843.62|7840.99|7840.99|0
1604658600000|2020-11-06 10:30:00|7838.35|7838.35|7843.22|7843.22|7843.62|7843.62|7838.35|7838.35|0
1604658900000|2020-11-06 10:35:00|7848.5|7848.5|7851.13|7851.13|7851.13|7851.13|7845.86|7845.86|0
1604659200000|2020-11-06 10:40:00|7845.86|7845.86|7848.5|7848.5|7848.5|7848.5|7845.86|7845.86|0
1604659500000|2020-11-06 10:45:00|7845.86|7845.86|7845.86|7845.86|7848.5|7848.5|7845.86|7845.86|0
1604659800000|2020-11-06 10:50:00|7843.22|7843.22|7843.22|7843.22|7843.22|7843.22|7843.22|7843.22|0
1604660100000|2020-11-06 10:55:00|7840.58|7840.58|7837.95|7837.95|7840.58|7840.58|7837.95|7837.95|0
1604660400000|2020-11-06 11:00:00|7830.03|7830.03|7832.67|7832.67|7835.31|7835.31|7827.4|7827.4|0
1604660700000|2020-11-06 11:05:00|7835.31|7835.31|7830.03|7830.03|7835.31|7835.31|7830.03|7830.03|0
1604661000000|2020-11-06 11:10:00|7835.31|7835.31|7834.95|7834.95|7835.31|7835.31|7832.31|7832.31|0
1604661300000|2020-11-06 11:15:00|7837.59|7837.59|7835.17|7835.17|7838.21|7838.21|7832.94|7832.94|0
1604661600000|2020-11-06 11:20:00|7832.54|7832.54|7833.74|7833.74|7833.74|7833.74|7832.54|7832.54|0
1604661900000|2020-11-06 11:25:00|7825.83|7825.83|7823.41|7823.41|7825.83|7825.83|7823.41|7823.41|0
1604662200000|2020-11-06 11:30:00|7826.05|7826.05|7821.67|7821.67|7828.69|7828.69|7819.03|7819.03|0
1604662500000|2020-11-06 11:35:00|7819.03|7819.03|7816.22|7816.22|7819.03|7819.03|7816.22|7816.22|0
1604662800000|2020-11-06 11:40:00|7813.58|7813.58|7818.85|7818.85|7818.85|7818.85|7813.58|7813.58|0
1604663100000|2020-11-06 11:45:00|7821.49|7821.49|7808.31|7808.31|7821.49|7821.49|7808.31|7808.31|0
1604663400000|2020-11-06 11:50:00|7805.67|7805.67|7810.94|7810.94|7810.94|7810.94|7805.67|7805.67|0
1604663700000|2020-11-06 11:55:00|7808.31|7808.31|7809.11|7809.11|7809.11|7809.11|7805.67|7805.67|0
1604664000000|2020-11-06 12:00:00|7806.47|7806.47|7809.11|7809.11|7809.11|7809.11|7806.47|7806.47|0
1604664300000|2020-11-06 12:05:00|7811.75|7811.75|7815.19|7815.19|7815.19|7815.19|7809.11|7809.11|0
1604664600000|2020-11-06 12:10:00|7809.92|7809.92|7801.2|7801.2|7809.92|7809.92|7801.2|7801.2|0
1604664900000|2020-11-06 12:15:00|7798.56|7798.56|7801.2|7801.2|7803.84|7803.84|7798.56|7798.56|0
1604665200000|2020-11-06 12:20:00|7795.92|7795.92|7788.01|7788.01|7795.92|7795.92|7788.01|7788.01|0
1604665500000|2020-11-06 12:25:00|7785.38|7785.38|7793.29|7793.29|7793.29|7793.29|7785.38|7785.38|0
1604665800000|2020-11-06 12:30:00|7790.65|7790.65|7790.65|7790.65|7790.65|7790.65|7785.38|7785.38|0
1604666100000|2020-11-06 12:35:00|7793.29|7793.29|7798.56|7798.56|7798.56|7798.56|7793.29|7793.29|0
1604666400000|2020-11-06 12:40:00|7797.35|7797.35|7792.88|7792.88|7797.35|7797.35|7792.08|7792.08|0
1604666700000|2020-11-06 12:45:00|7792.08|7792.08|7789.04|7789.04|7792.08|7792.08|7786.4|7786.4|0
1604667000000|2020-11-06 12:50:00|7786.4|7786.4|7778.49|7778.49|7786.4|7786.4|7778.49|7778.49|0
1604667300000|2020-11-06 12:55:00|7781.13|7781.13|7778.49|7778.49|7781.13|7781.13|7778.49|7778.49|0
1604667600000|2020-11-06 13:00:00|7775.85|7775.85|7778.49|7778.49|7778.49|7778.49|7773.22|7773.22|0
1604667900000|2020-11-06 13:05:00|7775.85|7775.85|7773.75|7773.75|7775.85|7775.85|7773.22|7773.22|0
1604668200000|2020-11-06 13:10:00|7771.11|7771.11|7773.75|7773.75|7773.75|7773.75|7771.11|7771.11|0
1604668500000|2020-11-06 13:15:00|7772.54|7772.54|7772.54|7772.54|7772.54|7772.54|7772.54|7772.54|0
1604668800000|2020-11-06 13:20:00|7775.18|7775.18|7777.82|7777.82|7780.45|7780.45|7775.18|7775.18|0
1604669100000|2020-11-06 13:25:00|7779.43|7779.43|7767.05|7767.05|7780.23|7780.23|7767.05|7767.05|0
1604669400000|2020-11-06 13:30:00|7766.64|7766.64|7788.73|7788.73|7791.37|7791.37|7766.64|7766.64|0
1604669700000|2020-11-06 13:35:00|7786.09|7786.09|7801.92|7801.92|7801.92|7801.92|7786.09|7786.09|0
1604670000000|2020-11-06 13:40:00|7799.28|7799.28|7807.19|7807.19|7809.83|7809.83|7799.28|7799.28|0
1604670300000|2020-11-06 13:45:00|7809.83|7809.83|7812.06|7812.06|7812.47|7812.47|7809.83|7809.83|0
1604670600000|2020-11-06 13:50:00|7810.86|7810.86|7819.17|7819.17|7821.81|7821.81|7810.86|7810.86|0
1604670900000|2020-11-06 13:55:00|7813.9|7813.9|7816.94|7816.94|7816.94|7816.94|7813.9|7813.9|0
1604671200000|2020-11-06 14:00:00|7819.57|7819.57|7816.94|7816.94|7822.21|7822.21|7816.94|7816.94|0
1604671500000|2020-11-06 14:05:00|7811.66|7811.66|7821.81|7821.81|7821.81|7821.81|7811.66|7811.66|0
1604671800000|2020-11-06 14:10:00|7819.17|7819.17|7831.33|7831.33|7831.33|7831.33|7811.26|7811.26|0
1604672100000|2020-11-06 14:15:00|7833.97|7833.97|7846.53|7846.53|7849.17|7849.17|7833.97|7833.97|0
1604672400000|2020-11-06 14:20:00|7843.89|7843.89|7835.98|7835.98|7843.89|7843.89|7825.03|7825.03|0
1604672700000|2020-11-06 14:25:00|7833.34|7833.34|7842.06|7842.06|7844.7|7844.7|7828.07|7828.07|0
1604673000000|2020-11-06 14:30:00|7844.7|7844.7|7844.88|7844.88|7852.61|7852.61|7839.42|7839.42|0
1604673300000|2020-11-06 14:35:00|7842.24|7842.24|7843.9|7843.9|7847.16|7847.16|7842.24|7842.24|0
1604673600000|2020-11-06 14:40:00|7843.49|7843.49|7850.42|7850.42|7855.25|7855.25|7843.49|7843.49|0
1604673900000|2020-11-06 14:45:00|7847.78|7847.78|7853.06|7853.06|7855.7|7855.7|7845.15|7845.15|0
1604674200000|2020-11-06 14:50:00|7850.42|7850.42|7848.81|7848.81|7855.7|7855.7|7848.81|7848.81|0
1604674500000|2020-11-06 14:55:00|7846.17|7846.17|7831.78|7831.78|7846.17|7846.17|7829.14|7829.14|0
1604674800000|2020-11-06 15:00:00|7832.58|7832.58|7824.49|7824.49|7835.22|7835.22|7823.06|7823.06|0
1604675100000|2020-11-06 15:05:00|7821.85|7821.85|7820.42|7820.42|7823.06|7823.06|7816.58|7816.58|0
1604675400000|2020-11-06 15:10:00|7823.06|7823.06|7836.65|7836.65|7839.29|7839.29|7823.06|7823.06|0
1604675700000|2020-11-06 15:15:00|7834.01|7834.01|7819.22|7819.22|7834.01|7834.01|7818.19|7818.19|0
1604676000000|2020-11-06 15:20:00|7816.58|7816.58|7808.67|7808.67|7819.22|7819.22|7808.67|7808.67|0
1604676300000|2020-11-06 15:25:00|7808.26|7808.26|7801.38|7801.38|7808.26|7808.26|7801.38|7801.38|0
1604676600000|2020-11-06 15:30:00|7798.74|7798.74|7796.1|7796.1|7801.38|7801.38|7796.1|7796.1|0
1604676900000|2020-11-06 15:35:00|7798.74|7798.74|7795.97|7795.97|7802.76|7802.76|7795.97|7795.97|0
1604677200000|2020-11-06 15:40:00|7793.33|7793.33|7782.96|7782.96|7793.51|7793.51|7782.96|7782.96|0
1604677500000|2020-11-06 15:45:00|7785.6|7785.6|7790.25|7790.25|7791.46|7791.46|7785.6|7785.6|0
1604677800000|2020-11-06 15:50:00|7791.06|7791.06|7787.61|7787.61|7791.06|7791.06|7779.7|7779.7|0
1604678100000|2020-11-06 15:55:00|7788.42|7788.42|7779.3|7779.3|7792.26|7792.26|7779.3|7779.3|0
1604678400000|2020-11-06 16:00:00|7776.66|7776.66|7795.3|7795.3|7797.94|7797.94|7776.66|7776.66|0
1604678700000|2020-11-06 16:05:00|7797.94|7797.94|7803.21|7803.21|7803.21|7803.21|7795.3|7795.3|0
1604679000000|2020-11-06 16:10:00|7805.85|7805.85|7793.65|7793.65|7805.85|7805.85|7791.23|7791.23|0
1604679300000|2020-11-06 16:15:00|7793.47|7793.47|7796.95|7796.95|7801.56|7801.56|7790.25|7790.25|0
1604679600000|2020-11-06 16:20:00|7794.32|7794.32|7792.39|7792.39|7795.03|7795.03|7787.12|7787.12|0
1604679900000|2020-11-06 16:25:00|7795.03|7795.03|7795.16|7795.16|7801.11|7801.11|7790.29|7790.29|0
1604909700000|2020-11-09 08:15:00|7902.9|7902.9|7918.28|7918.28|7923.55|7923.55|7897.62|7897.62|0
1604910000000|2020-11-09 08:20:00|7928.83|7928.83|7936.92|7936.92|7941.57|7941.57|7928.83|7928.83|0
1604910300000|2020-11-09 08:25:00|7934.29|7934.29|7926.37|7926.37|7936.92|7936.92|7923.74|7923.74|0
1604910600000|2020-11-09 08:30:00|7924.76|7924.76|7933.3|7933.3|7946.48|7946.48|7920.11|7920.11|0
1604910900000|2020-11-09 08:35:00|7941.21|7941.21|7946.13|7946.13|7946.13|7946.13|7933.3|7933.3|0
1604911200000|2020-11-09 08:40:00|7943.49|7943.49|7950.38|7950.38|7950.38|7950.38|7937.19|7937.19|0
1604911500000|2020-11-09 08:45:00|7958.29|7958.29|7960.92|7960.92|7960.92|7960.92|7955.65|7955.65|0
1604911800000|2020-11-09 08:50:00|7958.29|7958.29|7950.15|7950.15|7971.84|7971.84|7950.15|7950.15|0
1604912100000|2020-11-09 08:55:00|7936.97|7936.97|7935.36|7935.36|7936.97|7936.97|7935.36|7935.36|0
1604912400000|2020-11-09 09:00:00|7937.99|7937.99|7944.66|7944.66|7949.93|7949.93|7937.99|7937.99|0
1604912700000|2020-11-09 09:05:00|7942.02|7942.02|7948.5|7948.5|7948.5|7948.5|7942.02|7942.02|0
1604913000000|2020-11-09 09:10:00|7945.87|7945.87|7948.5|7948.5|7951.14|7951.14|7945.87|7945.87|0
1604913300000|2020-11-09 09:15:00|7945.87|7945.87|7937.96|7937.96|7945.87|7945.87|7937.96|7937.96|0
1604913600000|2020-11-09 09:20:00|7940.59|7940.59|7935.32|7935.32|7943.23|7943.23|7935.32|7935.32|0
1604913900000|2020-11-09 09:25:00|7927.41|7927.41|7924.77|7924.77|7927.41|7927.41|7922.13|7922.13|0
1604914200000|2020-11-09 09:30:00|7927.41|7927.41|7927.04|7927.04|7932.68|7932.68|7927.04|7927.04|0
1604914500000|2020-11-09 09:35:00|7924.41|7924.41|7925.61|7925.61|7925.61|7925.61|7920.34|7920.34|0
1604914800000|2020-11-09 09:40:00|7928.25|7928.25|7928.25|7928.25|7928.25|7928.25|7928.25|7928.25|0
1604915100000|2020-11-09 09:45:00|7930.89|7930.89|7933.53|7933.53|7933.53|7933.53|7930.89|7930.89|0
1604915400000|2020-11-09 09:50:00|7925.61|7925.61|7933.53|7933.53|7933.53|7933.53|7925.61|7925.61|0
1604915700000|2020-11-09 09:55:00|7936.16|7936.16|7925.61|7925.61|7936.16|7936.16|7925.61|7925.61|0
1604916000000|2020-11-09 10:00:00|7920.34|7920.34|7920.34|7920.34|7920.34|7920.34|7920.34|7920.34|0
1604916300000|2020-11-09 10:05:00|7915.06|7915.06|7915.06|7915.06|7915.06|7915.06|7915.06|7915.06|0
1604916600000|2020-11-09 10:10:00|7917.7|7917.7|7919.8|7919.8|7921.19|7921.19|7917.7|7917.7|0
1604916900000|2020-11-09 10:15:00|7922.44|7922.44|7922.44|7922.44|7925.08|7925.08|7922.44|7922.44|0
1604917200000|2020-11-09 10:20:00|7919.8|7919.8|7917.17|7917.17|7919.8|7919.8|7917.17|7917.17|0
1604917500000|2020-11-09 10:25:00|7914.53|7914.53|7915.96|7915.96|7915.96|7915.96|7906.62|7906.62|0
1604917800000|2020-11-09 10:30:00|7921.23|7921.23|7929.64|7929.64|7929.64|7929.64|7921.23|7921.23|0
1604918100000|2020-11-09 10:35:00|7932.28|7932.28|7929.64|7929.64|7932.28|7932.28|7929.64|7929.64|0
1604918400000|2020-11-09 10:40:00|7930.44|7930.44|7931.25|7931.25|7933.48|7933.48|7930.44|7930.44|0
1604918700000|2020-11-09 10:45:00|7933.89|7933.89|7936.93|7936.93|7936.93|7936.93|7932.28|7932.28|0
1604919000000|2020-11-09 10:50:00|7934.29|7934.29|7935|7935|7940.28|7940.28|7931.65|7931.65|0
1604919300000|2020-11-09 10:55:00|7937.64|7937.64|7935.9|7935.9|7940.28|7940.28|7935|7935|0
1604919600000|2020-11-09 11:00:00|7937.51|7937.51|7939.52|7939.52|7939.52|7939.52|7935.68|7935.68|0
1604919900000|2020-11-09 11:05:00|7939.92|7939.92|7940.33|7940.33|7940.33|7940.33|7939.92|7939.92|0
1604920200000|2020-11-09 11:10:00|7937.69|7937.69|7932.41|7932.41|7937.69|7937.69|7932.41|7932.41|0
1604920500000|2020-11-09 11:15:00|7935.05|7935.05|7940.33|7940.33|7942.96|7942.96|7935.05|7935.05|0
1604920800000|2020-11-09 11:20:00|7937.69|7937.69|7932.41|7932.41|7937.69|7937.69|7929.78|7929.78|0
1604921100000|2020-11-09 11:25:00|7935.05|7935.05|7927.14|7927.14|7935.05|7935.05|7927.14|7927.14|0
1604921400000|2020-11-09 11:30:00|7926.74|7926.74|7916.81|7916.81|7926.74|7926.74|7912.75|7912.75|0
1604921700000|2020-11-09 11:35:00|7919.45|7919.45|7917.21|7917.21|7919.85|7919.85|7917.21|7917.21|0
1604922000000|2020-11-09 11:40:00|7915.96|7915.96|7917.21|7917.21|7919|7919|7915.96|7915.96|0
1604922300000|2020-11-09 11:45:00|7919.85|7919.85|7984.99|7984.99|7984.99|7984.99|7919.85|7919.85|0
1604922600000|2020-11-09 11:50:00|7990.26|7990.26|8041.13|8041.13|8069.92|8069.92|7987.62|7987.62|0
1604922900000|2020-11-09 11:55:00|8046.41|8046.41|8094.28|8094.28|8126.73|8126.73|8045.6|8045.6|0
1604923200000|2020-11-09 12:00:00|8096.92|8096.92|8103|8103|8132.01|8132.01|8073.18|8073.18|0
1604923500000|2020-11-09 12:05:00|8110.91|8110.91|8131.56|8131.56|8133.22|8133.22|8103|8103|0
1604923800000|2020-11-09 12:10:00|8139.48|8139.48|8182.88|8182.88|8188.16|8188.16|8137.46|8137.46|0
1604924100000|2020-11-09 12:15:00|8185.52|8185.52|8207.82|8207.82|8237.42|8237.42|8185.52|8185.52|0
1604924400000|2020-11-09 12:20:00|8202.55|8202.55|8176|8176|8215.74|8215.74|8164.02|8164.02|0
1604924700000|2020-11-09 12:25:00|8178.63|8178.63|8125.48|8125.48|8181.27|8181.27|8125.48|8125.48|0
1604925000000|2020-11-09 12:30:00|8123.47|8123.47|8131.56|8131.56|8144.75|8144.75|8123.47|8123.47|0
1604925300000|2020-11-09 12:35:00|8144.75|8144.75|8134.64|8134.64|8150.02|8150.02|8114.35|8114.35|0
1604925600000|2020-11-09 12:40:00|8124.09|8124.09|8121.24|8121.24|8132.01|8132.01|8105.63|8105.63|0
1604925900000|2020-11-09 12:45:00|8118.6|8118.6|8091.64|8091.64|8118.6|8118.6|8091.64|8091.64|0
1604926200000|2020-11-09 12:50:00|8094.28|8094.28|8105.23|8105.23|8107.87|8107.87|8086.77|8086.77|0
1604926500000|2020-11-09 12:55:00|8099.95|8099.95|8108.67|8108.67|8124.5|8124.5|8099.95|8099.95|0
1604926800000|2020-11-09 13:00:00|8113.95|8113.95|8075.82|8075.82|8129.77|8129.77|8075.82|8075.82|0
1604927100000|2020-11-09 13:05:00|8078.45|8078.45|8089.41|8089.41|8089.41|8089.41|8070.94|8070.94|0
1604927400000|2020-11-09 13:10:00|8092.04|8092.04|8116.99|8116.99|8117.79|8117.79|8081.9|8081.9|0
1604927700000|2020-11-09 13:15:00|8119.62|8119.62|8087.98|8087.98|8119.62|8119.62|8087.98|8087.98|0
1604928000000|2020-11-09 13:20:00|8085.34|8085.34|8059.19|8059.19|8085.34|8085.34|8059.19|8059.19|0
1604928300000|2020-11-09 13:25:00|8059.01|8059.01|8069.34|8069.34|8082.52|8082.52|8059.01|8059.01|0
1604928600000|2020-11-09 13:30:00|8071.97|8071.97|8074.61|8074.61|8079.89|8079.89|8071.97|8071.97|0
1604928900000|2020-11-09 13:35:00|8071.97|8071.97|8032.82|8032.82|8071.97|8071.97|8032.82|8032.82|0
1604929200000|2020-11-09 13:40:00|8035.45|8035.45|8040.55|8040.55|8056.37|8056.37|8035.45|8035.45|0
1604929500000|2020-11-09 13:45:00|8032.64|8032.64|8055.52|8055.52|8058.16|8058.16|8027.36|8027.36|0
1604929800000|2020-11-09 13:50:00|8055.34|8055.34|8051.1|8051.1|8071.17|8071.17|8051.1|8051.1|0
1604930100000|2020-11-09 13:55:00|8043.18|8043.18|8043.99|8043.99|8062.45|8062.45|8043.18|8043.18|0
1604930400000|2020-11-09 14:00:00|8046.63|8046.63|8050.47|8050.47|8054.54|8054.54|8045.2|8045.2|0
1604930700000|2020-11-09 14:05:00|8045.2|8045.2|8027.54|8027.54|8045.2|8045.2|8024.9|8024.9|0
1604931000000|2020-11-09 14:10:00|8030.18|8030.18|8006.44|8006.44|8030.18|8030.18|8006.44|8006.44|0
1604931300000|2020-11-09 14:15:00|8004.02|8004.02|8001.39|8001.39|8017.21|8017.21|7996.11|7996.11|0
1604931600000|2020-11-09 14:20:00|7998.75|7998.75|7998.75|7998.75|8006.66|8006.66|7998.75|7998.75|0
1604931900000|2020-11-09 14:25:00|7996.11|7996.11|8001.17|8001.17|8022.67|8022.67|7993.48|7993.48|0
1604932200000|2020-11-09 14:30:00|7995.89|7995.89|7960|7960|7995.89|7995.89|7960|7960|0
1604932500000|2020-11-09 14:35:00|7962.63|7962.63|7940.91|7940.91|7965.27|7965.27|7940.91|7940.91|0
1604932800000|2020-11-09 14:40:00|7930.36|7930.36|7927.5|7927.5|7935.63|7935.63|7916.95|7916.95|0
1604933100000|2020-11-09 14:45:00|7924.86|7924.86|7952.22|7952.22|7957.31|7957.31|7924.86|7924.86|0
1604933400000|2020-11-09 14:50:00|7953.02|7953.02|7940.86|7940.86|7953.83|7953.83|7936.8|7936.8|0
1604933700000|2020-11-09 14:55:00|7941.67|7941.67|7948.37|7948.37|7951.01|7951.01|7938.45|7938.45|0
1604934000000|2020-11-09 15:00:00|7951.01|7951.01|7952.4|7952.4|7958.92|7958.92|7935.19|7935.19|0
1604934300000|2020-11-09 15:05:00|7955.03|7955.03|7935.77|7935.77|7955.03|7955.03|7933.13|7933.13|0
1604934600000|2020-11-09 15:10:00|7933.13|7933.13|7951.59|7951.59|7957.67|7957.67|7932.32|7932.32|0
1604934900000|2020-11-09 15:15:00|7948.95|7948.95|7945.91|7945.91|7948.95|7948.95|7932.73|7932.73|0
1604935200000|2020-11-09 15:20:00|7945.51|7945.51|7912.88|7912.88|7945.51|7945.51|7912.88|7912.88|0
1604935500000|2020-11-09 15:25:00|7912.47|7912.47|7920.16|7920.16|7920.16|7920.16|7900.72|7900.72|0
1604935800000|2020-11-09 15:30:00|7925.43|7925.43|7935.98|7935.98|7949.17|7949.17|7925.43|7925.43|0
1604936100000|2020-11-09 15:35:00|7930.71|7930.71|7922.71|7922.71|7933.35|7933.35|7922.71|7922.71|0
1604936400000|2020-11-09 15:40:00|7925.35|7925.35|7923.11|7923.11|7931.02|7931.02|7913.59|7913.59|0
1604936700000|2020-11-09 15:45:00|7917.84|7917.84|7918.02|7918.02|7936.48|7936.48|7915.38|7915.38|0
1604937000000|2020-11-09 15:50:00|7912.74|7912.74|7916.45|7916.45|7924.36|7924.36|7912.38|7912.38|0
1604937300000|2020-11-09 15:55:00|7913.81|7913.81|7931.78|7931.78|7939.7|7939.7|7908.49|7908.49|0
1604937600000|2020-11-09 16:00:00|7937.06|7937.06|7914.75|7914.75|7937.06|7937.06|7912.12|7912.12|0
1604937900000|2020-11-09 16:05:00|7912.12|7912.12|7935.23|7935.23|7935.23|7935.23|7912.12|7912.12|0
1604938200000|2020-11-09 16:10:00|7936.44|7936.44|7916.18|7916.18|7936.44|7936.44|7915.78|7915.78|0
1604938500000|2020-11-09 16:15:00|7910.91|7910.91|7902.95|7902.95|7929.37|7929.37|7902.19|7902.19|0
1604938800000|2020-11-09 16:20:00|7905.59|7905.59|7892.81|7892.81|7908.23|7908.23|7886.32|7886.32|0
1604939100000|2020-11-09 16:25:00|7893.21|7893.21|7900|7900|7911.36|7911.36|7888.16|7888.16|0
1604996100000|2020-11-10 08:15:00|7908.62|7908.62|7931.55|7931.55|7935.18|7935.18|7893.83|7893.83|0
1604996400000|2020-11-10 08:20:00|7939.47|7939.47|7982.25|7982.25|7982.25|7982.25|7936.83|7936.83|0
1604996700000|2020-11-10 08:25:00|7976.98|7976.98|7979.61|7979.61|7984.89|7984.89|7958.51|7958.51|0
1604997000000|2020-11-10 08:30:00|7974.34|7974.34|7987.53|7987.53|7987.53|7987.53|7969.06|7969.06|0
1604997300000|2020-11-10 08:35:00|7990.16|7990.16|7979.61|7979.61|7990.16|7990.16|7974.34|7974.34|0
1604997600000|2020-11-10 08:40:00|7978.41|7978.41|7971.48|7971.48|7980.42|7980.42|7946.76|7946.76|0
1604997900000|2020-11-10 08:45:00|7972.29|7972.29|7980.2|7980.2|7988.11|7988.11|7972.29|7972.29|0
1604998200000|2020-11-10 08:50:00|7993.38|7993.38|7990.75|7990.75|8001.3|8001.3|7990.75|7990.75|0
1604998500000|2020-11-10 08:55:00|7993.38|7993.38|8009.21|8009.21|8009.21|8009.21|7993.38|7993.38|0
1604998800000|2020-11-10 09:00:00|8008.4|8008.4|8032.1|8032.1|8037.37|8037.37|8008.4|8008.4|0
1604999100000|2020-11-10 09:05:00|8037.37|8037.37|8040.01|8040.01|8040.01|8040.01|8024.19|8024.19|0
1604999400000|2020-11-10 09:10:00|8037.37|8037.37|8024.01|8024.01|8037.37|8037.37|8024.01|8024.01|0
1604999700000|2020-11-10 09:15:00|8026.65|8026.65|8027.89|8027.89|8034.56|8034.56|8024.01|8024.01|0
1605000000000|2020-11-10 09:20:00|8025.26|8025.26|8038.44|8038.44|8038.44|8038.44|8021.41|8021.41|0
1605000300000|2020-11-10 09:25:00|8041.08|8041.08|8043.72|8043.72|8043.72|8043.72|8035.81|8035.81|0
1605000600000|2020-11-10 09:30:00|8044.12|8044.12|8036.43|8036.43|8044.34|8044.34|8036.43|8036.43|0
1605000900000|2020-11-10 09:35:00|8028.52|8028.52|8032.95|8032.95|8035.58|8035.58|8028.52|8028.52|0
1605001200000|2020-11-10 09:40:00|8027.67|8027.67|8024.01|8024.01|8035.58|8035.58|8024.01|8024.01|0
1605001500000|2020-11-10 09:45:00|8029.28|8029.28|8045.11|8045.11|8047.74|8047.74|8029.28|8029.28|0
1605001800000|2020-11-10 09:50:00|8042.47|8042.47|8028.93|8028.93|8045.11|8045.11|8026.29|8026.29|0
1605002100000|2020-11-10 09:55:00|8034.2|8034.2|8023.65|8023.65|8036.84|8036.84|8021.01|8021.01|0
1605002400000|2020-11-10 10:00:00|8015.74|8015.74|8019.81|8019.81|8021.01|8021.01|8009.26|8009.26|0
1605002700000|2020-11-10 10:05:00|8022.44|8022.44|8006.62|8006.62|8022.44|8022.44|8006.62|8006.62|0
1605003000000|2020-11-10 10:10:00|8007.83|8007.83|7996.07|7996.07|8007.83|8007.83|7996.07|7996.07|0
1605003300000|2020-11-10 10:15:00|7988.16|7988.16|7972.33|7972.33|7988.16|7988.16|7971.93|7971.93|0
1605003600000|2020-11-10 10:20:00|7970.72|7970.72|7965.09|7965.09|7970.72|7970.72|7955.57|7955.57|0
1605003900000|2020-11-10 10:25:00|7959.82|7959.82|7955.17|7955.17|7973|7973|7955.17|7955.17|0
1605004200000|2020-11-10 10:30:00|7947.25|7947.25|7939.97|7939.97|7960.44|7960.44|7939.97|7939.97|0
1605004500000|2020-11-10 10:35:00|7934.69|7934.69|7935.9|7935.9|7946.45|7946.45|7932.05|7932.05|0
1605004800000|2020-11-10 10:40:00|7938.54|7938.54|7934.69|7934.69|7941.17|7941.17|7932.05|7932.05|0
1605005100000|2020-11-10 10:45:00|7932.05|7932.05|7925.17|7925.17|7932.05|7932.05|7918.46|7918.46|0
1605005400000|2020-11-10 10:50:00|7925.35|7925.35|7923.52|7923.52|7929.6|7929.6|7919.36|7919.36|0
1605005700000|2020-11-10 10:55:00|7926.15|7926.15|7920.88|7920.88|7931.43|7931.43|7920.88|7920.88|0
1605006000000|2020-11-10 11:00:00|7918.24|7918.24|7924.94|7924.94|7924.94|7924.94|7914.4|7914.4|0
1605006300000|2020-11-10 11:05:00|7932.86|7932.86|7952.3|7952.3|7952.3|7952.3|7932.86|7932.86|0
1605006600000|2020-11-10 11:10:00|7954.94|7954.94|7931.21|7931.21|7954.94|7954.94|7931.21|7931.21|0
1605006900000|2020-11-10 11:15:00|7933.84|7933.84|7930.45|7930.45|7933.84|7933.84|7912.75|7912.75|0
1605007200000|2020-11-10 11:20:00|7925.17|7925.17|7931.7|7931.7|7931.7|7931.7|7921.15|7921.15|0
1605007500000|2020-11-10 11:25:00|7934.34|7934.34|7934.92|7934.92|7937.96|7937.96|7931.7|7931.7|0
1605007800000|2020-11-10 11:30:00|7933.31|7933.31|7941.66|7941.66|7944.48|7944.48|7928.03|7928.03|0
1605008100000|2020-11-10 11:35:00|7946.94|7946.94|7945.87|7945.87|7953.78|7953.78|7943.23|7943.23|0
1605008400000|2020-11-10 11:40:00|7943.23|7943.23|7926.2|7926.2|7943.23|7943.23|7926.2|7926.2|0
1605008700000|2020-11-10 11:45:00|7928.84|7928.84|7911.4|7911.4|7928.84|7928.84|7911.4|7911.4|0
1605009000000|2020-11-10 11:50:00|7914.04|7914.04|7899.24|7899.24|7914.04|7914.04|7893.97|7893.97|0
1605009300000|2020-11-10 11:55:00|7900.05|7900.05|7897.41|7897.41|7905.32|7905.32|7897.41|7897.41|0
1605009600000|2020-11-10 12:00:00|7900.05|7900.05|7915.87|7915.87|7918.51|7918.51|7900.05|7900.05|0
1605009900000|2020-11-10 12:05:00|7913.23|7913.23|7914.44|7914.44|7923.78|7923.78|7910.6|7910.6|0
1605010200000|2020-11-10 12:10:00|7919.72|7919.72|7914.44|7914.44|7924.99|7924.99|7914.44|7914.44|0
1605010500000|2020-11-10 12:15:00|7919.72|7919.72|7917.08|7917.08|7922.35|7922.35|7914.44|7914.44|0
1605010800000|2020-11-10 12:20:00|7919.72|7919.72|7893.56|7893.56|7919.72|7919.72|7893.16|7893.16|0
1605011100000|2020-11-10 12:25:00|7894.37|7894.37|7881.18|7881.18|7894.37|7894.37|7881.18|7881.18|0
1605011400000|2020-11-10 12:30:00|7883.82|7883.82|7883.82|7883.82|7889.09|7889.09|7881.18|7881.18|0
1605011700000|2020-11-10 12:35:00|7886.46|7886.46|7892.13|7892.13|7896.38|7896.38|7886.46|7886.46|0
1605012000000|2020-11-10 12:40:00|7889.5|7889.5|7881.36|7881.36|7889.5|7889.5|7881.36|7881.36|0
1605012300000|2020-11-10 12:45:00|7878.73|7878.73|7871.84|7871.84|7884|7884|7869.2|7869.2|0
1605012600000|2020-11-10 12:50:00|7869.2|7869.2|7878.73|7878.73|7878.73|7878.73|7863.93|7863.93|0
1605012900000|2020-11-10 12:55:00|7879.13|7879.13|7871.75|7871.75|7879.13|7879.13|7871.22|7871.22|0
1605013200000|2020-11-10 13:00:00|7869.12|7869.12|7864.47|7864.47|7869.12|7869.12|7861.83|7861.83|0
1605013500000|2020-11-10 13:05:00|7861.83|7861.83|7863.84|7863.84|7863.84|7863.84|7856.91|7856.91|0
1605013800000|2020-11-10 13:10:00|7861.2|7861.2|7866.48|7866.48|7869.12|7869.12|7861.2|7861.2|0
1605014100000|2020-11-10 13:15:00|7863.84|7863.84|7873|7873|7873|7873|7862.45|7862.45|0
1605014400000|2020-11-10 13:20:00|7870.37|7870.37|7886.19|7886.19|7886.19|7886.19|7867.73|7867.73|0
1605014700000|2020-11-10 13:25:00|7883.55|7883.55|7896.96|7896.96|7896.96|7896.96|7879.93|7879.93|0
1605015000000|2020-11-10 13:30:00|7899.6|7899.6|7868.39|7868.39|7899.6|7899.6|7865.75|7865.75|0
1605015300000|2020-11-10 13:35:00|7871.03|7871.03|7864.33|7864.33|7871.03|7871.03|7863.12|7863.12|0
1605015600000|2020-11-10 13:40:00|7866.96|7866.96|7859.86|7859.86|7867.77|7867.77|7859.86|7859.86|0
1605015900000|2020-11-10 13:45:00|7857.22|7857.22|7865.13|7865.13|7873.04|7873.04|7854.58|7854.58|0
1605016200000|2020-11-10 13:50:00|7862.49|7862.49|7870.67|7870.67|7888.87|7888.87|7862.49|7862.49|0
1605016500000|2020-11-10 13:55:00|7868.03|7868.03|7868.08|7868.08|7868.08|7868.08|7857.53|7857.53|0
1605016800000|2020-11-10 14:00:00|7865.44|7865.44|7865.44|7865.44|7870.71|7870.71|7857.53|7857.53|0
1605017100000|2020-11-10 14:05:00|7868.08|7868.08|7880.46|7880.46|7883.1|7883.1|7865.26|7865.26|0
1605017400000|2020-11-10 14:10:00|7875.19|7875.19|7875.37|7875.37|7883.28|7883.28|7875.19|7875.19|0
1605017700000|2020-11-10 14:15:00|7875.77|7875.77|7872.95|7872.95|7875.77|7875.77|7864.86|7864.86|0
1605018000000|2020-11-10 14:20:00|7875.59|7875.59|7871.52|7871.52|7878.22|7878.22|7870.31|7870.31|0
1605018300000|2020-11-10 14:25:00|7876.79|7876.79|7879.43|7879.43|7879.43|7879.43|7863.61|7863.61|0
1605018600000|2020-11-10 14:30:00|7880.64|7880.64|7883.5|7883.5|7888.78|7888.78|7874.16|7874.16|0
1605018900000|2020-11-10 14:35:00|7880.86|7880.86|7909.83|7909.83|7915.1|7915.1|7878.23|7878.23|0
1605019200000|2020-11-10 14:40:00|7912.47|7912.47|7918.59|7918.59|7926.91|7926.91|7906.83|7906.83|0
1605019500000|2020-11-10 14:45:00|7915.95|7915.95|7907.86|7907.86|7918.77|7918.77|7893.87|7893.87|0
1605019800000|2020-11-10 14:50:00|7905.23|7905.23|7911.08|7911.08|7916.36|7916.36|7902.59|7902.59|0
1605020100000|2020-11-10 14:55:00|7917.16|7917.16|7896.46|7896.46|7917.57|7917.57|7893.83|7893.83|0
1605020400000|2020-11-10 15:00:00|7897.67|7897.67|7921.59|7921.59|7921.59|7921.59|7892.4|7892.4|0
1605020700000|2020-11-10 15:05:00|7918.95|7918.95|7920.07|7920.07|7931.82|7931.82|7916.62|7916.62|0
1605021000000|2020-11-10 15:10:00|7920.47|7920.47|7931.38|7931.38|7941.7|7941.7|7920.47|7920.47|0
1605021300000|2020-11-10 15:15:00|7931.2|7931.2|7945.01|7945.01|7948.85|7948.85|7931.2|7931.2|0
1605021600000|2020-11-10 15:20:00|7942.37|7942.37|7927.08|7927.08|7942.37|7942.37|7918.64|7918.64|0
1605021900000|2020-11-10 15:25:00|7932.36|7932.36|7903.97|7903.97|7932.36|7932.36|7903.97|7903.97|0
1605022200000|2020-11-10 15:30:00|7906.61|7906.61|7902.14|7902.14|7906.61|7906.61|7886.32|7886.32|0
1605022500000|2020-11-10 15:35:00|7903.35|7903.35|7898.3|7898.3|7916.54|7916.54|7890.38|7890.38|0
1605022800000|2020-11-10 15:40:00|7895.66|7895.66|7892.44|7892.44|7895.66|7895.66|7885.11|7885.11|0
1605023100000|2020-11-10 15:45:00|7895.08|7895.08|7902.59|7902.59|7905.22|7905.22|7895.08|7895.08|0
1605023400000|2020-11-10 15:50:00|7905.22|7905.22|7901.56|7901.56|7909.07|7909.07|7901.56|7901.56|0
1605023700000|2020-11-10 15:55:00|7904.2|7904.2|7906.88|7906.88|7909.7|7909.7|7903.84|7903.84|0
1605024000000|2020-11-10 16:00:00|7904.24|7904.24|7908.31|7908.31|7913.58|7913.58|7903.03|7903.03|0
1605024300000|2020-11-10 16:05:00|7905.67|7905.67|7906.83|7906.83|7911.75|7911.75|7903.03|7903.03|0
1605024600000|2020-11-10 16:10:00|7909.47|7909.47|7916.98|7916.98|7920.02|7920.02|7906.83|7906.83|0
1605024900000|2020-11-10 16:15:00|7919.62|7919.62|7913.72|7913.72|7920.83|7920.83|7907.24|7907.24|0
1605025200000|2020-11-10 16:20:00|7912.51|7912.51|7908.13|7908.13|7914.75|7914.75|7902.05|7902.05|0
1605025500000|2020-11-10 16:25:00|7909.34|7909.34|7909.21|7909.21|7912.38|7912.38|7902.05|7902.05|0
1604996100000|2020-11-10 08:15:00|7908.62|7908.62|7931.55|7931.55|7935.18|7935.18|7893.83|7893.83|0
1604996400000|2020-11-10 08:20:00|7939.47|7939.47|7982.25|7982.25|7982.25|7982.25|7936.83|7936.83|0
1604996700000|2020-11-10 08:25:00|7976.98|7976.98|7979.61|7979.61|7984.89|7984.89|7958.51|7958.51|0
1604997000000|2020-11-10 08:30:00|7974.34|7974.34|7987.53|7987.53|7987.53|7987.53|7969.06|7969.06|0
1604997300000|2020-11-10 08:35:00|7990.16|7990.16|7979.61|7979.61|7990.16|7990.16|7974.34|7974.34|0
1604997600000|2020-11-10 08:40:00|7978.41|7978.41|7971.48|7971.48|7980.42|7980.42|7946.76|7946.76|0
1604997900000|2020-11-10 08:45:00|7972.29|7972.29|7980.2|7980.2|7988.11|7988.11|7972.29|7972.29|0
1604998200000|2020-11-10 08:50:00|7993.38|7993.38|7990.75|7990.75|8001.3|8001.3|7990.75|7990.75|0
1604998500000|2020-11-10 08:55:00|7993.38|7993.38|8009.21|8009.21|8009.21|8009.21|7993.38|7993.38|0
1604998800000|2020-11-10 09:00:00|8008.4|8008.4|8032.1|8032.1|8037.37|8037.37|8008.4|8008.4|0
1604999100000|2020-11-10 09:05:00|8037.37|8037.37|8040.01|8040.01|8040.01|8040.01|8024.19|8024.19|0
1604999400000|2020-11-10 09:10:00|8037.37|8037.37|8024.01|8024.01|8037.37|8037.37|8024.01|8024.01|0
1604999700000|2020-11-10 09:15:00|8026.65|8026.65|8027.89|8027.89|8034.56|8034.56|8024.01|8024.01|0
1605000000000|2020-11-10 09:20:00|8025.26|8025.26|8038.44|8038.44|8038.44|8038.44|8021.41|8021.41|0
1605000300000|2020-11-10 09:25:00|8041.08|8041.08|8043.72|8043.72|8043.72|8043.72|8035.81|8035.81|0
1605000600000|2020-11-10 09:30:00|8044.12|8044.12|8036.43|8036.43|8044.34|8044.34|8036.43|8036.43|0
1605000900000|2020-11-10 09:35:00|8028.52|8028.52|8032.95|8032.95|8035.58|8035.58|8028.52|8028.52|0
1605001200000|2020-11-10 09:40:00|8027.67|8027.67|8024.01|8024.01|8035.58|8035.58|8024.01|8024.01|0
1605001500000|2020-11-10 09:45:00|8029.28|8029.28|8045.11|8045.11|8047.74|8047.74|8029.28|8029.28|0
1605001800000|2020-11-10 09:50:00|8042.47|8042.47|8028.93|8028.93|8045.11|8045.11|8026.29|8026.29|0
1605002100000|2020-11-10 09:55:00|8034.2|8034.2|8023.65|8023.65|8036.84|8036.84|8021.01|8021.01|0
1605002400000|2020-11-10 10:00:00|8015.74|8015.74|8019.81|8019.81|8021.01|8021.01|8009.26|8009.26|0
1605002700000|2020-11-10 10:05:00|8022.44|8022.44|8006.62|8006.62|8022.44|8022.44|8006.62|8006.62|0
1605003000000|2020-11-10 10:10:00|8007.83|8007.83|7996.07|7996.07|8007.83|8007.83|7996.07|7996.07|0
1605003300000|2020-11-10 10:15:00|7988.16|7988.16|7972.33|7972.33|7988.16|7988.16|7971.93|7971.93|0
1605003600000|2020-11-10 10:20:00|7970.72|7970.72|7965.09|7965.09|7970.72|7970.72|7955.57|7955.57|0
1605003900000|2020-11-10 10:25:00|7959.82|7959.82|7955.17|7955.17|7973|7973|7955.17|7955.17|0
1605004200000|2020-11-10 10:30:00|7947.25|7947.25|7939.97|7939.97|7960.44|7960.44|7939.97|7939.97|0
1605004500000|2020-11-10 10:35:00|7934.69|7934.69|7935.9|7935.9|7946.45|7946.45|7932.05|7932.05|0
1605004800000|2020-11-10 10:40:00|7938.54|7938.54|7934.69|7934.69|7941.17|7941.17|7932.05|7932.05|0
1605005100000|2020-11-10 10:45:00|7932.05|7932.05|7925.17|7925.17|7932.05|7932.05|7918.46|7918.46|0
1605005400000|2020-11-10 10:50:00|7925.35|7925.35|7923.52|7923.52|7929.6|7929.6|7919.36|7919.36|0
1605005700000|2020-11-10 10:55:00|7926.15|7926.15|7920.88|7920.88|7931.43|7931.43|7920.88|7920.88|0
1605006000000|2020-11-10 11:00:00|7918.24|7918.24|7924.94|7924.94|7924.94|7924.94|7914.4|7914.4|0
1605006300000|2020-11-10 11:05:00|7932.86|7932.86|7952.3|7952.3|7952.3|7952.3|7932.86|7932.86|0
1605006600000|2020-11-10 11:10:00|7954.94|7954.94|7931.21|7931.21|7954.94|7954.94|7931.21|7931.21|0
1605006900000|2020-11-10 11:15:00|7933.84|7933.84|7930.45|7930.45|7933.84|7933.84|7912.75|7912.75|0
1605007200000|2020-11-10 11:20:00|7925.17|7925.17|7931.7|7931.7|7931.7|7931.7|7921.15|7921.15|0
1605007500000|2020-11-10 11:25:00|7934.34|7934.34|7934.92|7934.92|7937.96|7937.96|7931.7|7931.7|0
1605007800000|2020-11-10 11:30:00|7933.31|7933.31|7941.66|7941.66|7944.48|7944.48|7928.03|7928.03|0
1605008100000|2020-11-10 11:35:00|7946.94|7946.94|7945.87|7945.87|7953.78|7953.78|7943.23|7943.23|0
1605008400000|2020-11-10 11:40:00|7943.23|7943.23|7926.2|7926.2|7943.23|7943.23|7926.2|7926.2|0
1605008700000|2020-11-10 11:45:00|7928.84|7928.84|7911.4|7911.4|7928.84|7928.84|7911.4|7911.4|0
1605009000000|2020-11-10 11:50:00|7914.04|7914.04|7899.24|7899.24|7914.04|7914.04|7893.97|7893.97|0
1605009300000|2020-11-10 11:55:00|7900.05|7900.05|7897.41|7897.41|7905.32|7905.32|7897.41|7897.41|0
1605009600000|2020-11-10 12:00:00|7900.05|7900.05|7915.87|7915.87|7918.51|7918.51|7900.05|7900.05|0
1605009900000|2020-11-10 12:05:00|7913.23|7913.23|7914.44|7914.44|7923.78|7923.78|7910.6|7910.6|0
1605010200000|2020-11-10 12:10:00|7919.72|7919.72|7914.44|7914.44|7924.99|7924.99|7914.44|7914.44|0
1605010500000|2020-11-10 12:15:00|7919.72|7919.72|7917.08|7917.08|7922.35|7922.35|7914.44|7914.44|0
1605010800000|2020-11-10 12:20:00|7919.72|7919.72|7893.56|7893.56|7919.72|7919.72|7893.16|7893.16|0
1605011100000|2020-11-10 12:25:00|7894.37|7894.37|7881.18|7881.18|7894.37|7894.37|7881.18|7881.18|0
1605011400000|2020-11-10 12:30:00|7883.82|7883.82|7883.82|7883.82|7889.09|7889.09|7881.18|7881.18|0
1605011700000|2020-11-10 12:35:00|7886.46|7886.46|7892.13|7892.13|7896.38|7896.38|7886.46|7886.46|0
1605012000000|2020-11-10 12:40:00|7889.5|7889.5|7881.36|7881.36|7889.5|7889.5|7881.36|7881.36|0
1605012300000|2020-11-10 12:45:00|7878.73|7878.73|7871.84|7871.84|7884|7884|7869.2|7869.2|0
1605012600000|2020-11-10 12:50:00|7869.2|7869.2|7878.73|7878.73|7878.73|7878.73|7863.93|7863.93|0
1605012900000|2020-11-10 12:55:00|7879.13|7879.13|7871.75|7871.75|7879.13|7879.13|7871.22|7871.22|0
1605013200000|2020-11-10 13:00:00|7869.12|7869.12|7864.47|7864.47|7869.12|7869.12|7861.83|7861.83|0
1605013500000|2020-11-10 13:05:00|7861.83|7861.83|7863.84|7863.84|7863.84|7863.84|7856.91|7856.91|0
1605013800000|2020-11-10 13:10:00|7861.2|7861.2|7866.48|7866.48|7869.12|7869.12|7861.2|7861.2|0
1605014100000|2020-11-10 13:15:00|7863.84|7863.84|7873|7873|7873|7873|7862.45|7862.45|0
1605014400000|2020-11-10 13:20:00|7870.37|7870.37|7886.19|7886.19|7886.19|7886.19|7867.73|7867.73|0
1605014700000|2020-11-10 13:25:00|7883.55|7883.55|7896.96|7896.96|7896.96|7896.96|7879.93|7879.93|0
1605015000000|2020-11-10 13:30:00|7899.6|7899.6|7868.39|7868.39|7899.6|7899.6|7865.75|7865.75|0
1605015300000|2020-11-10 13:35:00|7871.03|7871.03|7864.33|7864.33|7871.03|7871.03|7863.12|7863.12|0
1605015600000|2020-11-10 13:40:00|7866.96|7866.96|7859.86|7859.86|7867.77|7867.77|7859.86|7859.86|0
1605015900000|2020-11-10 13:45:00|7857.22|7857.22|7865.13|7865.13|7873.04|7873.04|7854.58|7854.58|0
1605016200000|2020-11-10 13:50:00|7862.49|7862.49|7870.67|7870.67|7888.87|7888.87|7862.49|7862.49|0
1605016500000|2020-11-10 13:55:00|7868.03|7868.03|7868.08|7868.08|7868.08|7868.08|7857.53|7857.53|0
1605016800000|2020-11-10 14:00:00|7865.44|7865.44|7865.44|7865.44|7870.71|7870.71|7857.53|7857.53|0
1605017100000|2020-11-10 14:05:00|7868.08|7868.08|7880.46|7880.46|7883.1|7883.1|7865.26|7865.26|0
1605017400000|2020-11-10 14:10:00|7875.19|7875.19|7875.37|7875.37|7883.28|7883.28|7875.19|7875.19|0
1605017700000|2020-11-10 14:15:00|7875.77|7875.77|7872.95|7872.95|7875.77|7875.77|7864.86|7864.86|0
1605018000000|2020-11-10 14:20:00|7875.59|7875.59|7871.52|7871.52|7878.22|7878.22|7870.31|7870.31|0
1605018300000|2020-11-10 14:25:00|7876.79|7876.79|7879.43|7879.43|7879.43|7879.43|7863.61|7863.61|0
1605018600000|2020-11-10 14:30:00|7880.64|7880.64|7883.5|7883.5|7888.78|7888.78|7874.16|7874.16|0
1605018900000|2020-11-10 14:35:00|7880.86|7880.86|7909.83|7909.83|7915.1|7915.1|7878.23|7878.23|0
1605019200000|2020-11-10 14:40:00|7912.47|7912.47|7918.59|7918.59|7926.91|7926.91|7906.83|7906.83|0
1605019500000|2020-11-10 14:45:00|7915.95|7915.95|7907.86|7907.86|7918.77|7918.77|7893.87|7893.87|0
1605019800000|2020-11-10 14:50:00|7905.23|7905.23|7911.08|7911.08|7916.36|7916.36|7902.59|7902.59|0
1605020100000|2020-11-10 14:55:00|7917.16|7917.16|7896.46|7896.46|7917.57|7917.57|7893.83|7893.83|0
1605020400000|2020-11-10 15:00:00|7897.67|7897.67|7921.59|7921.59|7921.59|7921.59|7892.4|7892.4|0
1605020700000|2020-11-10 15:05:00|7918.95|7918.95|7920.07|7920.07|7931.82|7931.82|7916.62|7916.62|0
1605021000000|2020-11-10 15:10:00|7920.47|7920.47|7931.38|7931.38|7941.7|7941.7|7920.47|7920.47|0
1605021300000|2020-11-10 15:15:00|7931.2|7931.2|7945.01|7945.01|7948.85|7948.85|7931.2|7931.2|0
1605021600000|2020-11-10 15:20:00|7942.37|7942.37|7927.08|7927.08|7942.37|7942.37|7918.64|7918.64|0
1605021900000|2020-11-10 15:25:00|7932.36|7932.36|7903.97|7903.97|7932.36|7932.36|7903.97|7903.97|0
1605022200000|2020-11-10 15:30:00|7906.61|7906.61|7902.14|7902.14|7906.61|7906.61|7886.32|7886.32|0
1605022500000|2020-11-10 15:35:00|7903.35|7903.35|7898.3|7898.3|7916.54|7916.54|7890.38|7890.38|0
1605022800000|2020-11-10 15:40:00|7895.66|7895.66|7892.44|7892.44|7895.66|7895.66|7885.11|7885.11|0
1605023100000|2020-11-10 15:45:00|7895.08|7895.08|7902.59|7902.59|7905.22|7905.22|7895.08|7895.08|0
1605023400000|2020-11-10 15:50:00|7905.22|7905.22|7901.56|7901.56|7909.07|7909.07|7901.56|7901.56|0
1605023700000|2020-11-10 15:55:00|7904.2|7904.2|7906.88|7906.88|7909.7|7909.7|7903.84|7903.84|0
1605024000000|2020-11-10 16:00:00|7904.24|7904.24|7908.31|7908.31|7913.58|7913.58|7903.03|7903.03|0
1605024300000|2020-11-10 16:05:00|7905.67|7905.67|7906.83|7906.83|7911.75|7911.75|7903.03|7903.03|0
1605024600000|2020-11-10 16:10:00|7909.47|7909.47|7916.98|7916.98|7920.02|7920.02|7906.83|7906.83|0
1605024900000|2020-11-10 16:15:00|7919.62|7919.62|7913.72|7913.72|7920.83|7920.83|7907.24|7907.24|0
1605025200000|2020-11-10 16:20:00|7912.51|7912.51|7908.13|7908.13|7914.75|7914.75|7902.05|7902.05|0
1605025500000|2020-11-10 16:25:00|7909.34|7909.34|7909.21|7909.21|7912.38|7912.38|7902.05|7902.05|0
1605082500000|2020-11-11 08:15:00|7904.37|7904.37|7917.16|7917.16|7917.16|7917.16|7896.14|7896.14|0
1605082800000|2020-11-11 08:20:00|7919.8|7919.8|7935.94|7935.94|7945.51|7945.51|7918.19|7918.19|0
1605083100000|2020-11-11 08:25:00|7936.48|7936.48|7935.27|7935.27|7944.66|7944.66|7932.1|7932.1|0
1605083400000|2020-11-11 08:30:00|7937.91|7937.91|7920.69|7920.69|7937.91|7937.91|7915.42|7915.42|0
1605083700000|2020-11-11 08:35:00|7925.97|7925.97|7941.57|7941.57|7944.21|7944.21|7925.97|7925.97|0
1605084000000|2020-11-11 08:40:00|7944.21|7944.21|7953.95|7953.95|7956.5|7956.5|7944.21|7944.21|0
1605084300000|2020-11-11 08:45:00|7951.32|7951.32|7961.06|7961.06|7968.97|7968.97|7945.24|7945.24|0
1605084600000|2020-11-11 08:50:00|7963.7|7963.7|7953.33|7953.33|7966.51|7966.51|7953.33|7953.33|0
1605084900000|2020-11-11 08:55:00|7950.69|7950.69|7946.44|7946.44|7954.35|7954.35|7945.42|7945.42|0
1605085200000|2020-11-11 09:00:00|7949.08|7949.08|7958.33|7958.33|7971.92|7971.92|7949.08|7949.08|0
1605085500000|2020-11-11 09:05:00|7960.97|7960.97|7973.75|7973.75|7976.39|7976.39|7960.79|7960.79|0
1605085800000|2020-11-11 09:10:00|7976.39|7976.39|7968.88|7968.88|7976.79|7976.79|7968.88|7968.88|0
1605086100000|2020-11-11 09:15:00|7966.24|7966.24|7960.97|7960.97|7966.24|7966.24|7960.97|7960.97|0
1605086400000|2020-11-11 09:20:00|7963.61|7963.61|7969.28|7969.28|7972.33|7972.33|7959.36|7959.36|0
1605086700000|2020-11-11 09:25:00|7971.92|7971.92|7963.61|7963.61|7971.92|7971.92|7963.61|7963.61|0
1605087000000|2020-11-11 09:30:00|7962.8|7962.8|7954.49|7954.49|7968.08|7968.08|7954.49|7954.49|0
1605087300000|2020-11-11 09:35:00|7957.12|7957.12|7958.33|7958.33|7960.57|7960.57|7953.06|7953.06|0
1605087600000|2020-11-11 09:40:00|7960.97|7960.97|7974.16|7974.16|7975.99|7975.99|7960.97|7960.97|0
1605087900000|2020-11-11 09:45:00|7979.43|7979.43|7974.16|7974.16|7979.83|7979.83|7971.52|7971.52|0
1605088200000|2020-11-11 09:50:00|7973.35|7973.35|7972.37|7972.37|7976.79|7976.79|7972.37|7972.37|0
1605088500000|2020-11-11 09:55:00|7972.55|7972.55|7969.51|7969.51|7975.18|7975.18|7969.51|7969.51|0
1605088800000|2020-11-11 10:00:00|7972.14|7972.14|7978.63|7978.63|7978.63|7978.63|7966.87|7966.87|0
1605089100000|2020-11-11 10:05:00|7977.82|7977.82|7996.28|7996.28|8001.56|8001.56|7975.18|7975.18|0
1605089400000|2020-11-11 10:10:00|7998.92|7998.92|7990.11|7990.11|8001.56|8001.56|7989.94|7989.94|0
1605089700000|2020-11-11 10:15:00|7992.75|7992.75|7998.07|7998.07|8003.7|8003.7|7992.75|7992.75|0
1605090000000|2020-11-11 10:20:00|7997.27|7997.27|7998.07|7998.07|8000.71|8000.71|7994.63|7994.63|0
1605090600000|2020-11-11 10:30:00|7995.43|7995.43|7995.43|7995.43|7998.07|7998.07|7995.43|7995.43|0
1605090900000|2020-11-11 10:35:00|7996.6|7996.6|8002.27|8002.27|8003.48|8003.48|7996.19|7996.19|0
1605091200000|2020-11-11 10:40:00|7999.64|7999.64|8002.27|8002.27|8002.27|8002.27|7999.23|7999.23|0
1605091500000|2020-11-11 10:45:00|7999.64|7999.64|7994.36|7994.36|8000.84|8000.84|7994.36|7994.36|0
1605091800000|2020-11-11 10:50:00|7993.15|7993.15|7995.79|7995.79|7998.43|7998.43|7993.15|7993.15|0
1605092100000|2020-11-11 10:55:00|7993.15|7993.15|7993.56|7993.56|7994.36|7994.36|7990.52|7990.52|0
1605092400000|2020-11-11 11:00:00|7990.92|7990.92|7993.96|7993.96|7993.96|7993.96|7988.28|7988.28|0
1605092700000|2020-11-11 11:05:00|7988.68|7988.68|7994.18|7994.18|7994.18|7994.18|7986.05|7986.05|0
1605093000000|2020-11-11 11:10:00|7991.55|7991.55|7990.74|7990.74|7994.18|7994.18|7988.91|7988.91|0
1605093300000|2020-11-11 11:15:00|7993.38|7993.38|7996.02|7996.02|7998.65|7998.65|7993.38|7993.38|0
1605093600000|2020-11-11 11:20:00|7993.38|7993.38|7988.51|7988.51|7996.42|7996.42|7988.51|7988.51|0
1605093900000|2020-11-11 11:25:00|7985.87|7985.87|7987.3|7987.3|7987.3|7987.3|7984.66|7984.66|0
1605094200000|2020-11-11 11:30:00|7982.02|7982.02|7984.66|7984.66|7984.66|7984.66|7982.02|7982.02|0
1605094500000|2020-11-11 11:35:00|7984.84|7984.84|7999.23|7999.23|7999.23|7999.23|7984.44|7984.44|0
1605094800000|2020-11-11 11:40:00|7993.96|7993.96|7988.28|7988.28|7993.96|7993.96|7985.64|7985.64|0
1605095100000|2020-11-11 11:45:00|7985.64|7985.64|7984.44|7984.44|7985.64|7985.64|7981.8|7981.8|0
1605095400000|2020-11-11 11:50:00|7985.24|7985.24|7991.32|7991.32|7991.32|7991.32|7985.24|7985.24|0
1605095700000|2020-11-11 11:55:00|7996.6|7996.6|7994.36|7994.36|7997.8|7997.8|7994.36|7994.36|0
1605096000000|2020-11-11 12:00:00|7991.72|7991.72|7983.41|7983.41|7991.72|7991.72|7983.41|7983.41|0
1605096300000|2020-11-11 12:05:00|7986.05|7986.05|7977.33|7977.33|7992.93|7992.93|7977.33|7977.33|0
1605096600000|2020-11-11 12:10:00|7974.69|7974.69|7971.88|7971.88|7977.33|7977.33|7969.42|7969.42|0
1605096900000|2020-11-11 12:15:00|7972.68|7972.68|7989.31|7989.31|7989.31|7989.31|7970.05|7970.05|0
1605097200000|2020-11-11 12:20:00|7991.95|7991.95|7983.63|7983.63|7991.95|7991.95|7981.4|7981.4|0
1605097500000|2020-11-11 12:25:00|7984.44|7984.44|7987.08|7987.08|7987.08|7987.08|7984.44|7984.44|0
1605097800000|2020-11-11 12:30:00|7985.87|7985.87|8014.88|8014.88|8020.15|8020.15|7985.87|7985.87|0
1605098100000|2020-11-11 12:35:00|8017.52|8017.52|7996.42|7996.42|8017.52|8017.52|7996.42|7996.42|0
1605098400000|2020-11-11 12:40:00|7999.06|7999.06|7997|7997|8001.69|8001.69|7996.42|7996.42|0
1605098700000|2020-11-11 12:45:00|7999.64|7999.64|8005.31|8005.31|8005.31|8005.31|7999.64|7999.64|0
1605099000000|2020-11-11 12:50:00|8002.68|8002.68|8000.04|8000.04|8005.31|8005.31|8000.04|8000.04|0
1605099300000|2020-11-11 12:55:00|8002.68|8002.68|8009.38|8009.38|8010.19|8010.19|8000.04|8000.04|0
1605099600000|2020-11-11 13:00:00|8006.74|8006.74|8022.16|8022.16|8024.8|8024.8|8004.11|8004.11|0
1605099900000|2020-11-11 13:05:00|8024.8|8024.8|8019.53|8019.53|8027.44|8027.44|8019.53|8019.53|0
1605100200000|2020-11-11 13:10:00|8022.16|8022.16|8025.2|8025.2|8025.2|8025.2|8022.16|8022.16|0
1605100500000|2020-11-11 13:15:00|8019.93|8019.93|8024.8|8024.8|8024.8|8024.8|8019.53|8019.53|0
1605100800000|2020-11-11 13:20:00|8022.16|8022.16|8018.32|8018.32|8022.16|8022.16|8018.32|8018.32|0
1605101100000|2020-11-11 13:25:00|8020.96|8020.96|8021.36|8021.36|8021.36|8021.36|8017.92|8017.92|0
1605101400000|2020-11-11 13:30:00|8024|8024|8024|8024|8024|8024|8021.36|8021.36|0
1605101700000|2020-11-11 13:35:00|8021.36|8021.36|8024|8024|8026.63|8026.63|8021.36|8021.36|0
1605102000000|2020-11-11 13:40:00|8021.36|8021.36|8036.78|8036.78|8043.26|8043.26|8021.36|8021.36|0
1605102300000|2020-11-11 13:45:00|8042.05|8042.05|8052.2|8052.2|8054.84|8054.84|8041.88|8041.88|0
1605102600000|2020-11-11 13:50:00|8051.8|8051.8|8051.4|8051.4|8051.8|8051.8|8048.36|8048.36|0
1605102900000|2020-11-11 13:55:00|8051.8|8051.8|8057.08|8057.08|8057.08|8057.08|8051.8|8051.8|0
1605103200000|2020-11-11 14:00:00|8062.35|8062.35|8064.81|8064.81|8067.63|8067.63|8057.3|8057.3|0
1605103500000|2020-11-11 14:05:00|8067.45|8067.45|8065.39|8065.39|8067.85|8067.85|8064.81|8064.81|0
1605103800000|2020-11-11 14:10:00|8068.03|8068.03|8083.85|8083.85|8084.66|8084.66|8068.03|8068.03|0
1605104100000|2020-11-11 14:15:00|8086.49|8086.49|8086.09|8086.09|8094.4|8094.4|8083.85|8083.85|0
1605104400000|2020-11-11 14:20:00|8088.72|8088.72|8089.13|8089.13|8091.36|8091.36|8083.45|8083.45|0
1605104700000|2020-11-11 14:25:00|8083.85|8083.85|8089.13|8089.13|8089.93|8089.93|8078.58|8078.58|0
1605105000000|2020-11-11 14:30:00|8086.49|8086.49|8091.76|8091.76|8091.76|8091.76|8086.49|8086.49|0
1605105300000|2020-11-11 14:35:00|8094.58|8094.58|8070.84|8070.84|8094.58|8094.58|8070.84|8070.84|0
1605105600000|2020-11-11 14:40:00|8073.48|8073.48|8078.58|8078.58|8078.58|8078.58|8064.76|8064.76|0
1605105900000|2020-11-11 14:45:00|8075.94|8075.94|8068.43|8068.43|8078.58|8078.58|8062.75|8062.75|0
1605106200000|2020-11-11 14:50:00|8071.07|8071.07|8061.1|8061.1|8074.51|8074.51|8058.28|8058.28|0
1605106500000|2020-11-11 14:55:00|8060.7|8060.7|8046.61|8046.61|8061.41|8061.41|8033.43|8033.43|0
1605106800000|2020-11-11 15:00:00|8049.25|8049.25|8059.49|8059.49|8059.49|8059.49|8048.94|8048.94|0
1605107100000|2020-11-11 15:05:00|8062.13|8062.13|8079.02|8079.02|8081.39|8081.39|8062.13|8062.13|0
1605107400000|2020-11-11 15:10:00|8079.2|8079.2|8083.99|8083.99|8089.26|8089.26|8077.95|8077.95|0
1605107700000|2020-11-11 15:15:00|8086.62|8086.62|8086.49|8086.49|8092.12|8092.12|8081.17|8081.17|0
1605108000000|2020-11-11 15:20:00|8094.4|8094.4|8100.08|8100.08|8100.08|8100.08|8092.17|8092.17|0
1605108300000|2020-11-11 15:25:00|8099.27|8099.27|8099.27|8099.27|8099.81|8099.81|8091.09|8091.09|0
1605108600000|2020-11-11 15:30:00|8101.91|8101.91|8093.06|8093.06|8109.82|8109.82|8093.06|8093.06|0
1605108900000|2020-11-11 15:35:00|8095.7|8095.7|8082.29|8082.29|8095.7|8095.7|8082.29|8082.29|0
1605109200000|2020-11-11 15:40:00|8079.65|8079.65|8085.33|8085.33|8087.96|8087.96|8077.01|8077.01|0
1605109500000|2020-11-11 15:45:00|8087.96|8087.96|8091.85|8091.85|8098.51|8098.51|8085.33|8085.33|0
1605109800000|2020-11-11 15:50:00|8094.49|8094.49|8091.05|8091.05|8094.49|8094.49|8088.81|8088.81|0
1605110100000|2020-11-11 15:55:00|8096.32|8096.32|8092.17|8092.17|8105.35|8105.35|8092.17|8092.17|0
1605110400000|2020-11-11 16:00:00|8094.8|8094.8|8086.49|8086.49|8094.8|8094.8|8078.17|8078.17|0
1605110700000|2020-11-11 16:05:00|8089.13|8089.13|8100.08|8100.08|8100.08|8100.08|8088.72|8088.72|0
1605111000000|2020-11-11 16:10:00|8097.44|8097.44|8098.07|8098.07|8100.48|8100.48|8095.21|8095.21|0
1605111300000|2020-11-11 16:15:00|8098.25|8098.25|8089.93|8089.93|8100.88|8100.88|8089.93|8089.93|0
1605111600000|2020-11-11 16:20:00|8092.57|8092.57|8095.21|8095.21|8097.84|8097.84|8089.75|8089.75|0
1605111900000|2020-11-11 16:25:00|8095.61|8095.61|8108.97|8108.97|8108.97|8108.97|8095.61|8095.61|0
1605168900000|2020-11-12 08:15:00|8056.58|8056.58|8028.2|8028.2|8056.58|8056.58|8028.2|8028.2|0
1605169200000|2020-11-12 08:20:00|8025.56|8025.56|7999.19|7999.19|8025.56|8025.56|7993.91|7993.91|0
1605169500000|2020-11-12 08:25:00|8001.82|8001.82|8014.39|8014.39|8014.39|8014.39|7991.27|7991.27|0
1605169800000|2020-11-12 08:30:00|8006.47|8006.47|8032.85|8032.85|8032.85|8032.85|8003.84|8003.84|0
1605170100000|2020-11-12 08:35:00|8038.12|8038.12|8032.44|8032.44|8041.16|8041.16|8027.97|8027.97|0
1605170400000|2020-11-12 08:40:00|8027.17|8027.17|8026.1|8026.1|8037.72|8037.72|8026.1|8026.1|0
1605170700000|2020-11-12 08:45:00|8023.46|8023.46|8031.77|8031.77|8031.77|8031.77|8012.91|8012.91|0
1605171000000|2020-11-12 08:50:00|8037.05|8037.05|8027.88|8027.88|8047.96|8047.96|8025.25|8025.25|0
1605171300000|2020-11-12 08:55:00|8030.52|8030.52|8027.88|8027.88|8030.52|8030.52|8027.88|8027.88|0
1605171600000|2020-11-12 09:00:00|8025.25|8025.25|8043.76|8043.76|8048.32|8048.32|8022.61|8022.61|0
1605171900000|2020-11-12 09:05:00|8042.55|8042.55|8049.03|8049.03|8051.85|8051.85|8042.55|8042.55|0
1605172200000|2020-11-12 09:10:00|8049.21|8049.21|8033.03|8033.03|8049.21|8049.21|8025.47|8025.47|0
1605172500000|2020-11-12 09:15:00|8035.66|8035.66|8040.36|8040.36|8040.36|8040.36|8033.03|8033.03|0
1605172800000|2020-11-12 09:20:00|8041.97|8041.97|8055.07|8055.07|8055.07|8055.07|8038.71|8038.71|0
1605173100000|2020-11-12 09:25:00|8055.43|8055.43|8063.12|8063.12|8063.34|8063.34|8052.79|8052.79|0
1605173400000|2020-11-12 09:30:00|8076.3|8076.3|8081.58|8081.58|8081.58|8081.58|8071.03|8071.03|0
1605173700000|2020-11-12 09:35:00|8086.85|8086.85|8086.85|8086.85|8092.13|8092.13|8084.22|8084.22|0
1605174000000|2020-11-12 09:40:00|8087.92|8087.92|8087.39|8087.39|8090.56|8090.56|8087.39|8087.39|0
1605174300000|2020-11-12 09:45:00|8087.79|8087.79|8102.54|8102.54|8102.54|8102.54|8087.79|8087.79|0
1605174600000|2020-11-12 09:50:00|8101.73|8101.73|8120.2|8120.2|8120.2|8120.2|8101.73|8101.73|0
1605174900000|2020-11-12 09:55:00|8122.83|8122.83|8137.81|8137.81|8137.81|8137.81|8122.83|8122.83|0
1605175200000|2020-11-12 10:00:00|8140.45|8140.45|8159.94|8159.94|8162.57|8162.57|8140.45|8140.45|0
1605175500000|2020-11-12 10:05:00|8161.15|8161.15|8165.8|8165.8|8167.63|8167.63|8151.8|8151.8|0
1605175800000|2020-11-12 10:10:00|8163.16|8163.16|8154.04|8154.04|8163.16|8163.16|8145.91|8145.91|0
1605176100000|2020-11-12 10:15:00|8151.41|8151.41|8132.4|8132.4|8151.41|8151.41|8132.4|8132.4|0
1605176400000|2020-11-12 10:20:00|8135.04|8135.04|8147.2|8147.2|8149.84|8149.84|8135.04|8135.04|0
1605176700000|2020-11-12 10:25:00|8149.84|8149.84|8155.11|8155.11|8155.11|8155.11|8147.2|8147.2|0
1605177000000|2020-11-12 10:30:00|8147.2|8147.2|8144.56|8144.56|8147.2|8147.2|8141.93|8141.93|0
1605177300000|2020-11-12 10:35:00|8147.2|8147.2|8146.58|8146.58|8149.22|8149.22|8144.56|8144.56|0
1605177600000|2020-11-12 10:40:00|8143.94|8143.94|8147.79|8147.79|8147.79|8147.79|8138.67|8138.67|0
1605177900000|2020-11-12 10:45:00|8150.42|8150.42|8156.1|8156.1|8158.34|8158.34|8147.79|8147.79|0
1605178200000|2020-11-12 10:50:00|8158.74|8158.74|8153.37|8153.37|8161.56|8161.56|8153.37|8153.37|0
1605178500000|2020-11-12 10:55:00|8150.74|8150.74|8150.74|8150.74|8150.74|8150.74|8148.1|8148.1|0
1605178800000|2020-11-12 11:00:00|8151.45|8151.45|8154.89|8154.89|8154.89|8154.89|8151.45|8151.45|0
1605179100000|2020-11-12 11:05:00|8157.53|8157.53|8154.89|8154.89|8157.53|8157.53|8149.62|8149.62|0
1605179400000|2020-11-12 11:10:00|8152.26|8152.26|8159.14|8159.14|8161.78|8161.78|8152.26|8152.26|0
1605179700000|2020-11-12 11:15:00|8153.87|8153.87|8140.19|8140.19|8153.87|8153.87|8140.19|8140.19|0
1605180000000|2020-11-12 11:20:00|8137.55|8137.55|8140.9|8140.9|8140.9|8140.9|8134.91|8134.91|0
1605180300000|2020-11-12 11:25:00|8143.54|8143.54|8148.81|8148.81|8148.81|8148.81|8143.54|8143.54|0
1605180600000|2020-11-12 11:30:00|8146.18|8146.18|8133.3|8133.3|8146.18|8146.18|8130.66|8130.66|0
1605180900000|2020-11-12 11:35:00|8134.11|8134.11|8132.18|8132.18|8142.02|8142.02|8132.18|8132.18|0
1605181200000|2020-11-12 11:40:00|8134.82|8134.82|8133.97|8133.97|8137.46|8137.46|8129.55|8129.55|0
1605181500000|2020-11-12 11:45:00|8131.34|8131.34|8131.34|8131.34|8136.61|8136.61|8130.22|8130.22|0
1605181800000|2020-11-12 11:50:00|8130.53|8130.53|8139.25|8139.25|8139.25|8139.25|8130.53|8130.53|0
1605182100000|2020-11-12 11:55:00|8133.97|8133.97|8134.15|8134.15|8136.79|8136.79|8131.34|8131.34|0
1605182400000|2020-11-12 12:00:00|8136.79|8136.79|8126.24|8126.24|8136.79|8136.79|8125.84|8125.84|0
1605182700000|2020-11-12 12:05:00|8131.51|8131.51|8123.6|8123.6|8131.51|8131.51|8120.97|8120.97|0
1605183000000|2020-11-12 12:10:00|8120.97|8120.97|8107.78|8107.78|8120.97|8120.97|8104.74|8104.74|0
1605183300000|2020-11-12 12:15:00|8105.14|8105.14|8101.7|8101.7|8105.14|8105.14|8093.79|8093.79|0
1605183600000|2020-11-12 12:20:00|8104.34|8104.34|8114.35|8114.35|8118.11|8118.11|8104.34|8104.34|0
1605183900000|2020-11-12 12:25:00|8111.72|8111.72|8119.63|8119.63|8119.63|8119.63|8109.08|8109.08|0
1605184200000|2020-11-12 12:30:00|8120.03|8120.03|8130.27|8130.27|8130.27|8130.27|8120.03|8120.03|0
1605184500000|2020-11-12 12:35:00|8135.54|8135.54|8146.68|8146.68|8147.3|8147.3|8135.54|8135.54|0
1605184800000|2020-11-12 12:40:00|8149.31|8149.31|8148.51|8148.51|8157.23|8157.23|8148.51|8148.51|0
1605185100000|2020-11-12 12:45:00|8151.15|8151.15|8144.26|8144.26|8153.78|8153.78|8144.26|8144.26|0
1605185400000|2020-11-12 12:50:00|8141.62|8141.62|8118.78|8118.78|8141.62|8141.62|8118.78|8118.78|0
1605185700000|2020-11-12 12:55:00|8113.5|8113.5|8110.46|8110.46|8115.74|8115.74|8110.46|8110.46|0
1605186000000|2020-11-12 13:00:00|8118.37|8118.37|8137.37|8137.37|8137.37|8137.37|8118.37|8118.37|0
1605186300000|2020-11-12 13:05:00|8135.76|8135.76|8133.53|8133.53|8138.8|8138.8|8130.89|8130.89|0
1605186600000|2020-11-12 13:10:00|8130.89|8130.89|8126.02|8126.02|8133.53|8133.53|8122.98|8122.98|0
1605186900000|2020-11-12 13:15:00|8126.82|8126.82|8110.2|8110.2|8127.63|8127.63|8110.2|8110.2|0
1605187200000|2020-11-12 13:20:00|8112.83|8112.83|8113.28|8113.28|8116.28|8116.28|8112.83|8112.83|0
1605187500000|2020-11-12 13:25:00|8113.1|8113.1|8112.75|8112.75|8113.1|8113.1|8104.83|8104.83|0
1605187800000|2020-11-12 13:30:00|8115.38|8115.38|8092.63|8092.63|8115.38|8115.38|8084.72|8084.72|0
1605188100000|2020-11-12 13:35:00|8089.99|8089.99|8103.58|8103.58|8104.38|8104.38|8087.76|8087.76|0
1605188400000|2020-11-12 13:40:00|8106.22|8106.22|8112.08|8112.08|8113.1|8113.1|8106.22|8106.22|0
1605188700000|2020-11-12 13:45:00|8111.27|8111.27|8108.45|8108.45|8111.27|8111.27|8105.82|8105.82|0
1605189000000|2020-11-12 13:50:00|8110.07|8110.07|8103.99|8103.99|8110.87|8110.87|8103.99|8103.99|0
1605189300000|2020-11-12 13:55:00|8101.35|8101.35|8114.53|8114.53|8114.53|8114.53|8096.07|8096.07|0
1605189600000|2020-11-12 14:00:00|8117.17|8117.17|8098.31|8098.31|8117.17|8117.17|8098.31|8098.31|0
1605189900000|2020-11-12 14:05:00|8095.67|8095.67|8095.27|8095.27|8096.88|8096.88|8095.27|8095.27|0
1605190200000|2020-11-12 14:10:00|8092.63|8092.63|8103.76|8103.76|8103.76|8103.76|8089.99|8089.99|0
1605190500000|2020-11-12 14:15:00|8103.41|8103.41|8089.42|8089.42|8103.59|8103.59|8089.42|8089.42|0
1605190800000|2020-11-12 14:20:00|8086.78|8086.78|8073.59|8073.59|8086.78|8086.78|8073.59|8073.59|0
1605191100000|2020-11-12 14:25:00|8076.23|8076.23|8070.33|8070.33|8076.23|8076.23|8067.69|8067.69|0
1605191400000|2020-11-12 14:30:00|8075.6|8075.6|8064.06|8064.06|8080.88|8080.88|8064.06|8064.06|0
1605191700000|2020-11-12 14:35:00|8061.42|8061.42|8071.79|8071.79|8073|8073|8061.42|8061.42|0
1605192000000|2020-11-12 14:40:00|8069.15|8069.15|8067.5|8067.5|8072.78|8072.78|8062.05|8062.05|0
1605192300000|2020-11-12 14:45:00|8070.14|8070.14|8052.08|8052.08|8070.14|8070.14|8049.45|8049.45|0
1605192600000|2020-11-12 14:50:00|8053.69|8053.69|8072.56|8072.56|8075.2|8075.2|8053.69|8053.69|0
1605192900000|2020-11-12 14:55:00|8075.2|8075.2|8072.74|8072.74|8075.2|8075.2|8064.65|8064.65|0
1605193200000|2020-11-12 15:00:00|8070.1|8070.1|8059.96|8059.96|8070.1|8070.1|8059.96|8059.96|0
1605193500000|2020-11-12 15:05:00|8057.32|8057.32|8073.55|8073.55|8073.73|8073.73|8054.68|8054.68|0
1605193800000|2020-11-12 15:10:00|8068.27|8068.27|8065.86|8065.86|8068.27|8068.27|8059.78|8059.78|0
1605194100000|2020-11-12 15:15:00|8066.04|8066.04|8051.46|8051.46|8066.04|8066.04|8046.19|8046.19|0
1605194400000|2020-11-12 15:20:00|8050.66|8050.66|8045.96|8045.96|8051.46|8051.46|8045.79|8045.79|0
1605194700000|2020-11-12 15:25:00|8043.33|8043.33|8035.42|8035.42|8043.33|8043.33|8035.42|8035.42|0
1605195000000|2020-11-12 15:30:00|8035.01|8035.01|8042.34|8042.34|8043.95|8043.95|8035.01|8035.01|0
1605195300000|2020-11-12 15:35:00|8042.52|8042.52|8023.52|8023.52|8045.16|8045.16|8020.22|8020.22|0
1605195600000|2020-11-12 15:40:00|8023.17|8023.17|8040.91|8040.91|8040.91|8040.91|8017.89|8017.89|0
1605195900000|2020-11-12 15:45:00|8040.51|8040.51|8046.15|8046.15|8046.15|8046.15|8034.43|8034.43|0
1605196200000|2020-11-12 15:50:00|8048.78|8048.78|8057.28|8057.28|8057.28|8057.28|8048.78|8048.78|0
1605196500000|2020-11-12 15:55:00|8057.1|8057.1|8055.89|8055.89|8059.74|8059.74|8053.07|8053.07|0
1605196800000|2020-11-12 16:00:00|8055.49|8055.49|8060.32|8060.32|8060.32|8060.32|8052.85|8052.85|0
1605197100000|2020-11-12 16:05:00|8061.13|8061.13|8052.63|8052.63|8065.78|8065.78|8052.63|8052.63|0
1605197400000|2020-11-12 16:10:00|8052.27|8052.27|8056.07|8056.07|8056.07|8056.07|8049.99|8049.99|0
1605197700000|2020-11-12 16:15:00|8054.86|8054.86|8061.57|8061.57|8061.57|8061.57|8049.37|8049.37|0
1605198000000|2020-11-12 16:20:00|8061.17|8061.17|8051.47|8051.47|8063.81|8063.81|8047.49|8047.49|0
1605198300000|2020-11-12 16:25:00|8048.83|8048.83|8048.38|8048.38|8056.47|8056.47|8043.11|8043.11|0
1605255300000|2020-11-13 08:15:00|8084.11|8084.11|8062.12|8062.12|8085.72|8085.72|8062.12|8062.12|0
1605255600000|2020-11-13 08:20:00|8067.39|8067.39|8067.39|8067.39|8072.67|8072.67|8067.39|8067.39|0
1605255900000|2020-11-13 08:25:00|8062.12|8062.12|8083.21|8083.21|8083.21|8083.21|8062.12|8062.12|0
1605256200000|2020-11-13 08:30:00|8077.94|8077.94|8073.38|8073.38|8079.06|8079.06|8072.89|8072.89|0
1605256500000|2020-11-13 08:35:00|8074.19|8074.19|8044.19|8044.19|8074.99|8074.99|8044.19|8044.19|0
1605256800000|2020-11-13 08:40:00|8046.83|8046.83|8062.03|8062.03|8063.23|8063.23|8046.83|8046.83|0
1605257100000|2020-11-13 08:45:00|8067.3|8067.3|8066.09|8066.09|8067.3|8067.3|8066.09|8066.09|0
1605257400000|2020-11-13 08:50:00|8065.29|8065.29|8056.57|8056.57|8065.29|8065.29|8056.57|8056.57|0
1605257700000|2020-11-13 08:55:00|8051.29|8051.29|8051.29|8051.29|8051.29|8051.29|8048.66|8048.66|0
1605258000000|2020-11-13 09:00:00|8056.57|8056.57|8069.72|8069.72|8069.72|8069.72|8056.57|8056.57|0
1605258300000|2020-11-13 09:05:00|8072.35|8072.35|8082.9|8082.9|8082.9|8082.9|8072.35|8072.35|0
1605258600000|2020-11-13 09:10:00|8081.69|8081.69|8080.08|8080.08|8081.69|8081.69|8076.02|8076.02|0
1605258900000|2020-11-13 09:15:00|8080.89|8080.89|8078.43|8078.43|8080.89|8080.89|8075.43|8075.43|0
1605259200000|2020-11-13 09:20:00|8078.02|8078.02|8093.72|8093.72|8098.19|8098.19|8078.02|8078.02|0
1605259500000|2020-11-13 09:25:00|8093.36|8093.36|8093.54|8093.54|8096|8096|8088.09|8088.09|0
1605259800000|2020-11-13 09:30:00|8093.72|8093.72|8090.32|8090.32|8096.17|8096.17|8090.32|8090.32|0
1605260100000|2020-11-13 09:35:00|8088.71|8088.71|8084.82|8084.82|8089.92|8089.92|8084.64|8084.64|0
1605260400000|2020-11-13 09:40:00|8082.18|8082.18|8093.36|8093.36|8093.36|8093.36|8081.82|8081.82|0
1605260700000|2020-11-13 09:45:00|8088.08|8088.08|8090.32|8090.32|8090.32|8090.32|8087.28|8087.28|0
1605261000000|2020-11-13 09:50:00|8087.68|8087.68|8087.68|8087.68|8090.32|8090.32|8087.68|8087.68|0
1605261300000|2020-11-13 09:55:00|8087.28|8087.28|8084.24|8084.24|8087.28|8087.28|8084.24|8084.24|0
1605261600000|2020-11-13 10:00:00|8081.6|8081.6|8071.67|8071.67|8081.6|8081.6|8071.67|8071.67|0
1605261900000|2020-11-13 10:05:00|8069.04|8069.04|8069.04|8069.04|8069.04|8069.04|8069.04|8069.04|0
1605262200000|2020-11-13 10:10:00|8074.31|8074.31|8063.76|8063.76|8076.95|8076.95|8063.76|8063.76|0
1605262500000|2020-11-13 10:15:00|8062.96|8062.96|8070.87|8070.87|8070.87|8070.87|8057.68|8057.68|0
1605262800000|2020-11-13 10:20:00|8068.23|8068.23|8059.11|8059.11|8068.23|8068.23|8058.71|8058.71|0
1605263100000|2020-11-13 10:25:00|8056.47|8056.47|8045.93|8045.93|8056.47|8056.47|8045.93|8045.93|0
1605263400000|2020-11-13 10:30:00|8048.56|8048.56|8045.93|8045.93|8048.56|8048.56|8045.93|8045.93|0
1605263700000|2020-11-13 10:35:00|8043.29|8043.29|8043.91|8043.91|8045.93|8045.93|8041.27|8041.27|0
1605264000000|2020-11-13 10:40:00|8046.55|8046.55|8049.19|8049.19|8051.82|8051.82|8046.55|8046.55|0
1605264300000|2020-11-13 10:45:00|8046.55|8046.55|8047.35|8047.35|8047.35|8047.35|8043.11|8043.11|0
1605264600000|2020-11-13 10:50:00|8049.99|8049.99|8053.43|8053.43|8053.43|8053.43|8047.35|8047.35|0
1605264900000|2020-11-13 10:55:00|8056.07|8056.07|8066.62|8066.62|8066.62|8066.62|8056.07|8056.07|0
1605265200000|2020-11-13 11:00:00|8067.83|8067.83|8060.14|8060.14|8081.02|8081.02|8054.86|8054.86|0
1605265500000|2020-11-13 11:05:00|8061.35|8061.35|8064.39|8064.39|8064.39|8064.39|8061.35|8061.35|0
1605265800000|2020-11-13 11:10:00|8067.02|8067.02|8070.06|8070.06|8074.94|8074.94|8067.02|8067.02|0
1605266100000|2020-11-13 11:15:00|8064.79|8064.79|8059.51|8059.51|8064.79|8064.79|8059.51|8059.51|0
1605266400000|2020-11-13 11:20:00|8051.6|8051.6|8045.12|8045.12|8051.6|8051.6|8045.12|8045.12|0
1605266700000|2020-11-13 11:25:00|8047.76|8047.76|8049.99|8049.99|8049.99|8049.99|8039.44|8039.44|0
1605267000000|2020-11-13 11:30:00|8052.63|8052.63|8042.08|8042.08|8052.63|8052.63|8039.44|8039.44|0
1605267300000|2020-11-13 11:35:00|8036.81|8036.81|8032.38|8032.38|8036.81|8036.81|8028.09|8028.09|0
1605267600000|2020-11-13 11:40:00|8035.02|8035.02|8035.02|8035.02|8040.29|8040.29|8035.02|8035.02|0
1605267900000|2020-11-13 11:45:00|8034.61|8034.61|8026.7|8026.7|8037.25|8037.25|8024.06|8024.06|0
1605268200000|2020-11-13 11:50:00|8028.71|8028.71|8028.71|8028.71|8028.71|8028.71|8028.71|8028.71|0
1605268500000|2020-11-13 11:55:00|8031.35|8031.35|8026.26|8026.26|8033.99|8033.99|8026.26|8026.26|0
1605268800000|2020-11-13 12:00:00|8028.89|8028.89|8027.46|8027.46|8028.89|8028.89|8023.62|8023.62|0
1605269100000|2020-11-13 12:05:00|8024.83|8024.83|8019.55|8019.55|8027.46|8027.46|8019.55|8019.55|0
1605269400000|2020-11-13 12:10:00|8018.34|8018.34|8027.46|8027.46|8027.46|8027.46|8018.34|8018.34|0
1605269700000|2020-11-13 12:15:00|8024.83|8024.83|8033.95|8033.95|8033.95|8033.95|8024.83|8024.83|0
1605270000000|2020-11-13 12:20:00|8031.31|8031.31|8028.05|8028.05|8032.12|8032.12|8028.05|8028.05|0
1605270300000|2020-11-13 12:25:00|8028.45|8028.45|8028.45|8028.45|8028.45|8028.45|8023.18|8023.18|0
1605270600000|2020-11-13 12:30:00|8031.09|8031.09|8033.73|8033.73|8033.73|8033.73|8031.09|8031.09|0
1605270900000|2020-11-13 12:35:00|8032.92|8032.92|8025.01|8025.01|8032.92|8032.92|8025.01|8025.01|0
1605271200000|2020-11-13 12:40:00|8027.65|8027.65|8032.92|8032.92|8032.92|8032.92|8027.65|8027.65|0
1605271500000|2020-11-13 12:45:00|8030.28|8030.28|8021.97|8021.97|8030.28|8030.28|8021.97|8021.97|0
1605271800000|2020-11-13 12:50:00|8016.69|8016.69|8019.33|8019.33|8024.61|8024.61|8016.69|8016.69|0
1605272100000|2020-11-13 12:55:00|8021.97|8021.97|8016.29|8016.29|8021.97|8021.97|8016.29|8016.29|0
1605272400000|2020-11-13 13:00:00|8018.93|8018.93|8017.5|8017.5|8027.24|8027.24|8016.29|8016.29|0
1605272700000|2020-11-13 13:05:00|8022.77|8022.77|8020.14|8020.14|8022.77|8022.77|8020.14|8020.14|0
1605273000000|2020-11-13 13:10:00|8022.77|8022.77|8004.31|8004.31|8022.77|8022.77|8004.31|8004.31|0
1605273300000|2020-11-13 13:15:00|8001.68|8001.68|7996.4|7996.4|8004.31|8004.31|7991.13|7991.13|0
1605273600000|2020-11-13 13:20:00|8001.68|8001.68|7999.04|7999.04|8004.31|8004.31|7996.4|7996.4|0
1605273900000|2020-11-13 13:25:00|8001.68|8001.68|8005.52|8005.52|8013.84|8013.84|8001.68|8001.68|0
1605274200000|2020-11-13 13:30:00|8008.16|8008.16|8011.6|8011.6|8016.88|8016.88|8000.25|8000.25|0
1605274500000|2020-11-13 13:35:00|8008.96|8008.96|8011.2|8011.2|8013.84|8013.84|8005.92|8005.92|0
1605274800000|2020-11-13 13:40:00|8008.56|8008.56|8012|8012|8019.92|8019.92|8008.56|8008.56|0
1605275100000|2020-11-13 13:45:00|8014.64|8014.64|8007.13|8007.13|8014.64|8014.64|8006.95|8006.95|0
1605275400000|2020-11-13 13:50:00|8005.52|8005.52|8013.62|8013.62|8015.45|8015.45|8002.88|8002.88|0
1605275700000|2020-11-13 13:55:00|8016.25|8016.25|8005.3|8005.3|8016.25|8016.25|8002.66|8002.66|0
1605276000000|2020-11-13 14:00:00|8002.66|8002.66|8001.45|8001.45|8006.73|8006.73|8001.45|8001.45|0
1605276300000|2020-11-13 14:05:00|8001.05|8001.05|7997.21|7997.21|8001.05|8001.05|7994.57|7994.57|0
1605276600000|2020-11-13 14:10:00|7997.61|7997.61|7997.61|7997.61|8000.25|8000.25|7997.61|7997.61|0
1605276900000|2020-11-13 14:15:00|8000.25|8000.25|8007.53|8007.53|8010.58|8010.58|8000.25|8000.25|0
1605277200000|2020-11-13 14:20:00|8004.9|8004.9|8006.91|8006.91|8012.81|8012.81|7999.62|7999.62|0
1605277500000|2020-11-13 14:25:00|8004.27|8004.27|8012.59|8012.59|8012.59|8012.59|8004.27|8004.27|0
1605277800000|2020-11-13 14:30:00|8009.95|8009.95|8023.14|8023.14|8025.78|8025.78|8009.95|8009.95|0
1605278100000|2020-11-13 14:35:00|8025.78|8025.78|8028.41|8028.41|8033.69|8033.69|8025.78|8025.78|0
1605278400000|2020-11-13 14:40:00|8031.05|8031.05|8023.94|8023.94|8031.05|8031.05|8023.14|8023.14|0
1605278700000|2020-11-13 14:45:00|8026.58|8026.58|8029.22|8029.22|8037.13|8037.13|8026.58|8026.58|0
1605279000000|2020-11-13 14:50:00|8031.86|8031.86|8039.95|8039.95|8039.95|8039.95|8029.22|8029.22|0
1605279300000|2020-11-13 14:55:00|8042.59|8042.59|8054.79|8054.79|8054.79|8054.79|8042.59|8042.59|0
1605279600000|2020-11-13 15:00:00|8052.15|8052.15|8046.87|8046.87|8054.79|8054.79|8041.6|8041.6|0
1605279900000|2020-11-13 15:05:00|8047.68|8047.68|8030.24|8030.24|8048.08|8048.08|8029.44|8029.44|0
1605280200000|2020-11-13 15:10:00|8027.61|8027.61|8028.23|8028.23|8030.87|8030.87|8027.61|8027.61|0
1605280500000|2020-11-13 15:15:00|8030.87|8030.87|8028.23|8028.23|8030.87|8030.87|8025.59|8025.59|0
1605280800000|2020-11-13 15:20:00|8030.87|8030.87|8028.45|8028.45|8039|8039|8025.01|8025.01|0
1605281100000|2020-11-13 15:25:00|8025.81|8025.81|8014.86|8014.86|8025.81|8025.81|8014.86|8014.86|0
1605281400000|2020-11-13 15:30:00|8017.5|8017.5|8026.62|8026.62|8026.62|8026.62|8016.07|8016.07|0
1605281700000|2020-11-13 15:35:00|8023.98|8023.98|8025.81|8025.81|8028.45|8028.45|8015.27|8015.27|0
1605282000000|2020-11-13 15:40:00|8023.18|8023.18|8015.27|8015.27|8023.98|8023.98|8015.27|8015.27|0
1605282300000|2020-11-13 15:45:00|8012.63|8012.63|8016.07|8016.07|8021.35|8021.35|8012.63|8012.63|0
1605282600000|2020-11-13 15:50:00|8018.71|8018.71|8011.02|8011.02|8018.71|8018.71|8005.74|8005.74|0
1605282900000|2020-11-13 15:55:00|8013.65|8013.65|8004.13|8004.13|8013.65|8013.65|8001.09|8001.09|0
1605283200000|2020-11-13 16:00:00|8001.49|8001.49|8014.28|8014.28|8014.28|8014.28|8001.49|8001.49|0
1605283500000|2020-11-13 16:05:00|8016.92|8016.92|8009.67|8009.67|8020.36|8020.36|8009.67|8009.67|0
1605283800000|2020-11-13 16:10:00|8007.03|8007.03|7988.17|7988.17|8007.03|8007.03|7987.81|7987.81|0
1605284100000|2020-11-13 16:15:00|7985.53|7985.53|7997.47|7997.47|8005.61|8005.61|7985.53|7985.53|0
1605284400000|2020-11-13 16:20:00|7994.84|7994.84|7980.49|7980.49|7997.47|7997.47|7980.49|7980.49|0
1605284700000|2020-11-13 16:25:00|7983.12|7983.12|7979.37|7979.37|7989.56|7989.56|7977.85|7977.85|0
1605514500000|2020-11-16 08:15:00|7995.46|7995.46|7993.04|7993.04|7995.46|7995.46|7985.75|7985.75|0
1605514800000|2020-11-16 08:20:00|7998.32|7998.32|7990.59|7990.59|8003.59|8003.59|7990.59|7990.59|0
1605515100000|2020-11-16 08:25:00|7993.22|7993.22|8010.26|8010.26|8010.26|8010.26|7993.22|7993.22|0
1605515400000|2020-11-16 08:30:00|8012.89|8012.89|8010.22|8010.22|8021.17|8021.17|8006.19|8006.19|0
1605515700000|2020-11-16 08:35:00|8012.86|8012.86|8022.6|8022.6|8023.4|8023.4|8010.22|8010.22|0
1605516000000|2020-11-16 08:40:00|8027.87|8027.87|8028.68|8028.68|8033.95|8033.95|8023.81|8023.81|0
1605516300000|2020-11-16 08:45:00|8031.32|8031.32|8041.06|8041.06|8041.06|8041.06|8031.32|8031.32|0
1605516600000|2020-11-16 08:50:00|8043.7|8043.7|8032.93|8032.93|8043.7|8043.7|8030.33|8030.33|0
1605516900000|2020-11-16 08:55:00|8030.29|8030.29|8043.26|8043.26|8043.26|8043.26|8019.74|8019.74|0
1605517200000|2020-11-16 09:00:00|8037.98|8037.98|8043.44|8043.44|8043.44|8043.44|8037.98|8037.98|0
1605517500000|2020-11-16 09:05:00|8040.8|8040.8|8045.67|8045.67|8045.67|8045.67|8040.4|8040.4|0
1605517800000|2020-11-16 09:10:00|8043.03|8043.03|8043.44|8043.44|8051.13|8051.13|8043.03|8043.03|0
1605518100000|2020-11-16 09:15:00|8046.07|8046.07|8048.31|8048.31|8051.35|8051.35|8046.07|8046.07|0
1605518400000|2020-11-16 09:20:00|8048.71|8048.71|8063.91|8063.91|8064.31|8064.31|8048.71|8048.71|0
1605518700000|2020-11-16 09:25:00|8058.64|8058.64|8062.48|8062.48|8063.29|8063.29|8056|8056|0
1605519000000|2020-11-16 09:30:00|8065.12|8065.12|8063.33|8063.33|8067.76|8067.76|8063.33|8063.33|0
1605519300000|2020-11-16 09:35:00|8060.7|8060.7|8067.58|8067.58|8067.58|8067.58|8058.06|8058.06|0
1605519600000|2020-11-16 09:40:00|8064.94|8064.94|8071.34|8071.34|8071.34|8071.34|8064.36|8064.36|0
1605519900000|2020-11-16 09:45:00|8069.32|8069.32|8050.86|8050.86|8069.32|8069.32|8050.86|8050.86|0
1605520200000|2020-11-16 09:50:00|8050.46|8050.46|8053.1|8053.1|8053.1|8053.1|8047.82|8047.82|0
1605520500000|2020-11-16 09:55:00|8050.46|8050.46|8053.1|8053.1|8053.1|8053.1|8047.82|8047.82|0
1605520800000|2020-11-16 10:00:00|8053.9|8053.9|8050.73|8050.73|8056.81|8056.81|8050.73|8050.73|0
1605521100000|2020-11-16 10:05:00|8045.45|8045.45|8046.26|8046.26|8046.26|8046.26|8045.45|8045.45|0
1605521400000|2020-11-16 10:10:00|8048.9|8048.9|8045.45|8045.45|8048.9|8048.9|8042.01|8042.01|0
1605521700000|2020-11-16 10:15:00|8044.65|8044.65|8034.1|8034.1|8044.65|8044.65|8034.1|8034.1|0
1605522000000|2020-11-16 10:20:00|8036.11|8036.11|8035.53|8035.53|8038.75|8038.75|8033.48|8033.48|0
1605522300000|2020-11-16 10:25:00|8038.17|8038.17|8056.63|8056.63|8056.63|8056.63|8038.17|8038.17|0
1605522600000|2020-11-16 10:30:00|8059.26|8059.26|8063.11|8063.11|8063.11|8063.11|8059.26|8059.26|0
1605522900000|2020-11-16 10:35:00|8062.3|8062.3|8061.68|8061.68|8066.96|8066.96|8061.68|8061.68|0
1605523200000|2020-11-16 10:40:00|8060.07|8060.07|8055.6|8055.6|8060.07|8060.07|8054.8|8054.8|0
1605523500000|2020-11-16 10:45:00|8058.24|8058.24|8053.68|8053.68|8058.24|8058.24|8050.33|8050.33|0
1605523800000|2020-11-16 10:50:00|8056.32|8056.32|8055.78|8055.78|8062.13|8062.13|8055.78|8055.78|0
1605524100000|2020-11-16 10:55:00|8053.14|8053.14|8054.57|8054.57|8054.57|8054.57|8049.3|8049.3|0
1605524400000|2020-11-16 11:00:00|8051.93|8051.93|8047.46|8047.46|8051.93|8051.93|8044.02|8044.02|0
1605524700000|2020-11-16 11:05:00|8050.1|8050.1|8049.25|8049.25|8050.1|8050.1|8046.26|8046.26|0
1605525000000|2020-11-16 11:10:00|8046.61|8046.61|8036.73|8036.73|8047.02|8047.02|8034.1|8034.1|0
1605525300000|2020-11-16 11:15:00|8039.37|8039.37|8054.97|8054.97|8054.97|8054.97|8039.37|8039.37|0
1605525600000|2020-11-16 11:20:00|8057.61|8057.61|8071.56|8071.56|8076.03|8076.03|8056.81|8056.81|0
1605525900000|2020-11-16 11:25:00|8071.74|8071.74|8061.81|8061.81|8074.37|8074.37|8061.81|8061.81|0
1605526200000|2020-11-16 11:30:00|8059.17|8059.17|8056.54|8056.54|8059.17|8059.17|8056.54|8056.54|0
1605526500000|2020-11-16 11:35:00|8056|8056|8059.17|8059.17|8061.81|8061.81|8056|8056|0
1605526800000|2020-11-16 11:40:00|8056.54|8056.54|8053.9|8053.9|8059.17|8059.17|8053.9|8053.9|0
1605527100000|2020-11-16 11:45:00|8053.5|8053.5|8062.62|8062.62|8063.42|8063.42|8053.5|8053.5|0
1605527400000|2020-11-16 11:50:00|8063.02|8063.02|8071.52|8071.52|8085.51|8085.51|8063.02|8063.02|0
1605527700000|2020-11-16 11:55:00|8072.32|8072.32|8079.61|8079.61|8104.15|8104.15|8072.32|8072.32|0
1605528000000|2020-11-16 12:00:00|8080.41|8080.41|8077.78|8077.78|8083.05|8083.05|8071.7|8071.7|0
1605528300000|2020-11-16 12:05:00|8077.42|8077.42|8082.29|8082.29|8082.29|8082.29|8063.83|8063.83|0
1605528600000|2020-11-16 12:10:00|8084.93|8084.93|8077.02|8077.02|8092.84|8092.84|8076.21|8076.21|0
1605528900000|2020-11-16 12:15:00|8079.65|8079.65|8076.61|8076.61|8082.29|8082.29|8075.41|8075.41|0
1605529200000|2020-11-16 12:20:00|8079.25|8079.25|8081.49|8081.49|8082.29|8082.29|8076.21|8076.21|0
1605529500000|2020-11-16 12:25:00|8086.76|8086.76|8090.38|8090.38|8090.38|8090.38|8080.28|8080.28|0
1605529800000|2020-11-16 12:30:00|8093.02|8093.02|8099.32|8099.32|8103.16|8103.16|8089.98|8089.98|0
1605530100000|2020-11-16 12:35:00|8096.68|8096.68|8087.16|8087.16|8096.68|8096.68|8084.52|8084.52|0
1605530400000|2020-11-16 12:40:00|8084.52|8084.52|8092.43|8092.43|8092.43|8092.43|8081.88|8081.88|0
1605530700000|2020-11-16 12:45:00|8092.83|8092.83|8097.93|8097.93|8100.57|8100.57|8092.83|8092.83|0
1605531000000|2020-11-16 12:50:00|8097.13|8097.13|8096.72|8096.72|8103.61|8103.61|8094.49|8094.49|0
1605531300000|2020-11-16 12:55:00|8099.36|8099.36|8105.26|8105.26|8108.08|8108.08|8099.36|8099.36|0
1605531600000|2020-11-16 13:00:00|8106.07|8106.07|8124.53|8124.53|8124.53|8124.53|8103.03|8103.03|0
1605531900000|2020-11-16 13:05:00|8121.89|8121.89|8111.74|8111.74|8121.89|8121.89|8111.74|8111.74|0
1605532200000|2020-11-16 13:10:00|8112.15|8112.15|8094.49|8094.49|8112.15|8112.15|8094.49|8094.49|0
1605532500000|2020-11-16 13:15:00|8089.22|8089.22|8068.25|8068.25|8089.22|8089.22|8068.25|8068.25|0
1605532800000|2020-11-16 13:20:00|8062.98|8062.98|8062.98|8062.98|8062.98|8062.98|8049.79|8049.79|0
1605533100000|2020-11-16 13:25:00|8068.25|8068.25|8039.24|8039.24|8068.25|8068.25|8039.24|8039.24|0
1605533400000|2020-11-16 13:30:00|8038.84|8038.84|8032.76|8032.76|8038.84|8038.84|8022.21|8022.21|0
1605533700000|2020-11-16 13:35:00|8030.12|8030.12|8017.83|8017.83|8037.23|8037.23|8017.83|8017.83|0
1605534000000|2020-11-16 13:40:00|8015.19|8015.19|8007.28|8007.28|8015.19|8015.19|8004.64|8004.64|0
1605534300000|2020-11-16 13:45:00|8004.64|8004.64|8010.72|8010.72|8010.72|8010.72|7994.09|7994.09|0
1605534600000|2020-11-16 13:50:00|8008.08|8008.08|8007.46|8007.46|8015.37|8015.37|8004.64|8004.64|0
1605534900000|2020-11-16 13:55:00|8006.65|8006.65|7993.46|7993.46|8009.29|8009.29|7991.23|7991.23|0
1605535200000|2020-11-16 14:00:00|8001.38|8001.38|7996.1|7996.1|8004.01|8004.01|7996.1|7996.1|0
1605535500000|2020-11-16 14:05:00|7993.46|7993.46|8002.99|8002.99|8003.39|8003.39|7990.83|7990.83|0
1605535800000|2020-11-16 14:10:00|8002.76|8002.76|7995.88|7995.88|8004.6|8004.6|7995.88|7995.88|0
1605536100000|2020-11-16 14:15:00|7993.24|7993.24|7995.52|7995.52|8009.06|8009.06|7993.24|7993.24|0
1605536400000|2020-11-16 14:20:00|8000.8|8000.8|7998.34|7998.34|8011.34|8011.34|7998.34|7998.34|0
1605536700000|2020-11-16 14:25:00|8003.61|8003.61|8019.44|8019.44|8022.07|8022.07|8003.61|8003.61|0
1605537000000|2020-11-16 14:30:00|8019.03|8019.03|8022.29|8022.29|8030.21|8030.21|8017.02|8017.02|0
1605537300000|2020-11-16 14:35:00|8019.66|8019.66|8026.76|8026.76|8029.4|8029.4|8018.85|8018.85|0
1605537600000|2020-11-16 14:40:00|8027.57|8027.57|8025.74|8025.74|8038.52|8038.52|8021.89|8021.89|0
1605537900000|2020-11-16 14:45:00|8025.33|8025.33|8019.39|8019.39|8027.97|8027.97|8016.75|8016.75|0
1605538200000|2020-11-16 14:50:00|8022.02|8022.02|8023.86|8023.86|8023.86|8023.86|8013.31|8013.31|0
1605538500000|2020-11-16 14:55:00|8021.22|8021.22|8028.1|8028.1|8029.22|8029.22|8021.22|8021.22|0
1605538800000|2020-11-16 15:00:00|8030.74|8030.74|8042.54|8042.54|8045.18|8045.18|8026.76|8026.76|0
1605539100000|2020-11-16 15:05:00|8039.9|8039.9|8027.52|8027.52|8042.94|8042.94|8027.52|8027.52|0
1605539400000|2020-11-16 15:10:00|8024.89|8024.89|8025.33|8025.33|8027.97|8027.97|8019.07|8019.07|0
1605539700000|2020-11-16 15:15:00|8022.7|8022.7|8030.39|8030.39|8031.64|8031.64|8021.09|8021.09|0
1605540000000|2020-11-16 15:20:00|8027.75|8027.75|8032.4|8032.4|8032.8|8032.8|8025.11|8025.11|0
1605540300000|2020-11-16 15:25:00|8033.21|8033.21|8050.86|8050.86|8050.86|8050.86|8029.76|8029.76|0
1605540600000|2020-11-16 15:30:00|8056.14|8056.14|8056.14|8056.14|8056.14|8056.14|8048.05|8048.05|0
1605540900000|2020-11-16 15:35:00|8056.67|8056.67|8052.69|8052.69|8058.77|8058.77|8047.42|8047.42|0
1605541200000|2020-11-16 15:40:00|8055.33|8055.33|8030.39|8030.39|8055.33|8055.33|8030.39|8030.39|0
1605541500000|2020-11-16 15:45:00|8031.19|8031.19|8021.05|8021.05|8032|8032|8018.41|8018.41|0
1605541800000|2020-11-16 15:50:00|8021.45|8021.45|8024.44|8024.44|8029.36|8029.36|8021.45|8021.45|0
1605542100000|2020-11-16 15:55:00|8027.08|8027.08|8032.4|8032.4|8037.68|8037.68|8027.08|8027.08|0
1605542400000|2020-11-16 16:00:00|8029.76|8029.76|8021.67|8021.67|8029.76|8029.76|8021.67|8021.67|0
1605542700000|2020-11-16 16:05:00|8024.31|8024.31|8030.57|8030.57|8032.98|8032.98|8024.31|8024.31|0
1605543000000|2020-11-16 16:10:00|8030.97|8030.97|8013.36|8013.36|8030.97|8030.97|8010.72|8010.72|0
1605543300000|2020-11-16 16:15:00|8013.76|8013.76|8003.39|8003.39|8016.4|8016.4|8003.39|8003.39|0
1605543600000|2020-11-16 16:20:00|8006.03|8006.03|8000.75|8000.75|8012.11|8012.11|8000.75|8000.75|0
1605543900000|2020-11-16 16:25:00|8000.57|8000.57|8022.48|8022.48|8022.48|8022.48|8000.57|8000.57|0
1605600900000|2020-11-17 08:15:00|8037.01|8037.01|8000.31|8000.31|8037.01|8037.01|8000.31|8000.31|0
1605601200000|2020-11-17 08:20:00|8005.59|8005.59|8026.68|8026.68|8031.96|8031.96|8002.95|8002.95|0
1605601500000|2020-11-17 08:25:00|8029.32|8029.32|8028.61|8028.61|8037.23|8037.23|8018.77|8018.77|0
1605601800000|2020-11-17 08:30:00|8031.24|8031.24|8059.05|8059.05|8068.17|8068.17|8031.24|8031.24|0
1605602100000|2020-11-17 08:35:00|8061.68|8061.68|8043.85|8043.85|8061.68|8061.68|8043.85|8043.85|0
1605602400000|2020-11-17 08:40:00|8049.12|8049.12|8049.12|8049.12|8054.4|8054.4|8041.21|8041.21|0
1605602700000|2020-11-17 08:45:00|8043.85|8043.85|8041.21|8041.21|8049.12|8049.12|8041.21|8041.21|0
1605603000000|2020-11-17 08:50:00|8038.57|8038.57|8035.93|8035.93|8049.12|8049.12|8033.3|8033.3|0
1605603300000|2020-11-17 08:55:00|8033.3|8033.3|8035.93|8035.93|8035.93|8035.93|8025.39|8025.39|0
1605603600000|2020-11-17 09:00:00|8036.65|8036.65|8047.2|8047.2|8047.2|8047.2|8036.65|8036.65|0
1605603900000|2020-11-17 09:05:00|8049.84|8049.84|8047.2|8047.2|8055.11|8055.11|8047.2|8047.2|0
1605604200000|2020-11-17 09:10:00|8041.92|8041.92|8039.29|8039.29|8041.92|8041.92|8039.29|8039.29|0
1605604500000|2020-11-17 09:15:00|8036.65|8036.65|8006.03|8006.03|8036.65|8036.65|8006.03|8006.03|0
1605604800000|2020-11-17 09:20:00|8003.39|8003.39|7986.99|7986.99|8003.39|8003.39|7986.63|7986.63|0
1605605100000|2020-11-17 09:25:00|7992.26|7992.26|7994.05|7994.05|8000.93|8000.93|7992.26|7992.26|0
1605605400000|2020-11-17 09:30:00|7996.68|7996.68|7981.04|7981.04|7996.68|7996.68|7981.04|7981.04|0
1605605700000|2020-11-17 09:35:00|7983.68|7983.68|7985.1|7985.1|7991.59|7991.59|7983.68|7983.68|0
1605606000000|2020-11-17 09:40:00|7982.47|7982.47|7995.65|7995.65|7995.65|7995.65|7982.47|7982.47|0
1605606300000|2020-11-17 09:45:00|7993.02|7993.02|7985.1|7985.1|7993.02|7993.02|7985.1|7985.1|0
1605606900000|2020-11-17 09:55:00|7987.74|7987.74|7977.19|7977.19|7987.74|7987.74|7977.19|7977.19|0
1605607200000|2020-11-17 10:00:00|7979.83|7979.83|7985.1|7985.1|7985.1|7985.1|7979.83|7979.83|0
1605607500000|2020-11-17 10:05:00|7979.83|7979.83|7979.83|7979.83|7985.1|7985.1|7979.83|7979.83|0
1605607800000|2020-11-17 10:10:00|7982.47|7982.47|7977.19|7977.19|7985.1|7985.1|7977.19|7977.19|0
1605608100000|2020-11-17 10:15:00|7979.83|7979.83|7984.12|7984.12|7986.76|7986.76|7979.83|7979.83|0
1605608400000|2020-11-17 10:20:00|7986.94|7986.94|7982.07|7982.07|7989.98|7989.98|7982.07|7982.07|0
1605608700000|2020-11-17 10:25:00|7979.43|7979.43|7974.96|7974.96|7979.83|7979.83|7974.16|7974.16|0
1605609000000|2020-11-17 10:30:00|7977.6|7977.6|7985.51|7985.51|7992.1|7992.1|7977.6|7977.6|0
1605609300000|2020-11-17 10:35:00|7982.87|7982.87|7966.6|7966.6|7982.87|7982.87|7966.6|7966.6|0
1605609600000|2020-11-17 10:40:00|7963.96|7963.96|7955.69|7955.69|7966.24|7966.24|7955.69|7955.69|0
1605609900000|2020-11-17 10:45:00|7958.33|7958.33|7965.84|7965.84|7965.84|7965.84|7957.93|7957.93|0
1605610200000|2020-11-17 10:50:00|7960.57|7960.57|7955.29|7955.29|7960.57|7960.57|7955.29|7955.29|0
1605610500000|2020-11-17 10:55:00|7957.93|7957.93|7955.69|7955.69|7958.33|7958.33|7955.69|7955.69|0
1605610800000|2020-11-17 11:00:00|7956.1|7956.1|7950.42|7950.42|7956.1|7956.1|7942.91|7942.91|0
1605611100000|2020-11-17 11:05:00|7947.78|7947.78|7942.51|7942.51|7947.78|7947.78|7942.51|7942.51|0
1605611400000|2020-11-17 11:10:00|7941.7|7941.7|7919.4|7919.4|7941.7|7941.7|7919.4|7919.4|0
1605611700000|2020-11-17 11:15:00|7918.99|7918.99|7915.55|7915.55|7921.63|7921.63|7912.91|7912.91|0
1605612000000|2020-11-17 11:20:00|7920.83|7920.83|7910.28|7910.28|7920.83|7920.83|7910.28|7910.28|0
1605612300000|2020-11-17 11:25:00|7912.91|7912.91|7889.8|7889.8|7912.91|7912.91|7889.8|7889.8|0
1605612600000|2020-11-17 11:30:00|7892.44|7892.44|7898.2|7898.2|7900.35|7900.35|7892.44|7892.44|0
1605612900000|2020-11-17 11:35:00|7895.57|7895.57|7887.65|7887.65|7898.2|7898.2|7887.65|7887.65|0
1605613200000|2020-11-17 11:40:00|7885.02|7885.02|7884.3|7884.3|7890.29|7890.29|7877.11|7877.11|0
1605613500000|2020-11-17 11:45:00|7883.95|7883.95|7882.74|7882.74|7889.4|7889.4|7882.74|7882.74|0
1605613800000|2020-11-17 11:50:00|7880.1|7880.1|7886|7886|7888.64|7888.64|7880.1|7880.1|0
1605614100000|2020-11-17 11:55:00|7888.64|7888.64|7888.64|7888.64|7889.04|7889.04|7875.05|7875.05|0
1605614400000|2020-11-17 12:00:00|7886|7886|7901.38|7901.38|7901.38|7901.38|7886|7886|0
1605614700000|2020-11-17 12:05:00|7904.01|7904.01|7886.98|7886.98|7904.01|7904.01|7881.53|7881.53|0
1605615000000|2020-11-17 12:10:00|7884.34|7884.34|7899.14|7899.14|7904.42|7904.42|7881.71|7881.71|0
1605615300000|2020-11-17 12:15:00|7893.87|7893.87|7896.73|7896.73|7896.91|7896.91|7891.23|7891.23|0
1605615600000|2020-11-17 12:20:00|7894.09|7894.09|7894.09|7894.09|7896.73|7896.73|7891.45|7891.45|0
1605615900000|2020-11-17 12:25:00|7894.27|7894.27|7904.82|7904.82|7904.82|7904.82|7891.63|7891.63|0
1605616200000|2020-11-17 12:30:00|7907.46|7907.46|7900.75|7900.75|7907.46|7907.46|7900.75|7900.75|0
1605616500000|2020-11-17 12:35:00|7898.12|7898.12|7887.39|7887.39|7898.12|7898.12|7887.39|7887.39|0
1605616800000|2020-11-17 12:40:00|7890.03|7890.03|7900.17|7900.17|7900.17|7900.17|7884.75|7884.75|0
1605617100000|2020-11-17 12:45:00|7897.53|7897.53|7881.71|7881.71|7897.53|7897.53|7881.71|7881.71|0
1605617400000|2020-11-17 12:50:00|7879.07|7879.07|7882.92|7882.92|7890.83|7890.83|7879.07|7879.07|0
1605617700000|2020-11-17 12:55:00|7882.52|7882.52|7874.78|7874.78|7883.5|7883.5|7874.78|7874.78|0
1605618000000|2020-11-17 13:00:00|7877.42|7877.42|7872.95|7872.95|7878.23|7878.23|7870.31|7870.31|0
1605618300000|2020-11-17 13:05:00|7867.68|7867.68|7864.38|7864.38|7869.65|7869.65|7859.1|7859.1|0
1605618600000|2020-11-17 13:10:00|7867.01|7867.01|7870.9|7870.9|7875.73|7875.73|7865.18|7865.18|0
1605618900000|2020-11-17 13:15:00|7876.17|7876.17|7865.62|7865.62|7886.72|7886.72|7865.62|7865.62|0
1605619200000|2020-11-17 13:20:00|7870.9|7870.9|7870.9|7870.9|7897.27|7897.27|7860.35|7860.35|0
1605619500000|2020-11-17 13:25:00|7873.54|7873.54|7882.25|7882.25|7884.89|7884.89|7871.7|7871.7|0
1605619800000|2020-11-17 13:30:00|7884.89|7884.89|7898.48|7898.48|7901.12|7901.12|7884.89|7884.89|0
1605620100000|2020-11-17 13:35:00|7893.2|7893.2|7890.57|7890.57|7893.2|7893.2|7887.93|7887.93|0
1605620400000|2020-11-17 13:40:00|7890.39|7890.39|7877.38|7877.38|7890.57|7890.57|7877.38|7877.38|0
1605620700000|2020-11-17 13:45:00|7882.66|7882.66|7869.47|7869.47|7885.29|7885.29|7869.47|7869.47|0
1605621000000|2020-11-17 13:50:00|7872.11|7872.11|7864.19|7864.19|7874.74|7874.74|7861.56|7861.56|0
1605621300000|2020-11-17 13:55:00|7861.56|7861.56|7888.74|7888.74|7891.37|7891.37|7856.28|7856.28|0
1605621600000|2020-11-17 14:00:00|7891.37|7891.37|7883.46|7883.46|7894.01|7894.01|7883.46|7883.46|0
1605621900000|2020-11-17 14:05:00|7880.82|7880.82|7888.74|7888.74|7888.74|7888.74|7872.91|7872.91|0
1605622200000|2020-11-17 14:10:00|7886.1|7886.1|7904.56|7904.56|7907.2|7907.2|7886.1|7886.1|0
1605622500000|2020-11-17 14:15:00|7907.2|7907.2|7908.63|7908.63|7923.02|7923.02|7904.56|7904.56|0
1605622800000|2020-11-17 14:20:00|7908.22|7908.22|7907.82|7907.82|7921.41|7921.41|7907.82|7907.82|0
1605623100000|2020-11-17 14:25:00|7908.22|7908.22|7929.32|7929.32|7929.32|7929.32|7908.22|7908.22|0
1605623400000|2020-11-17 14:30:00|7931.96|7931.96|7914.93|7914.93|7934.6|7934.6|7909.65|7909.65|0
1605623700000|2020-11-17 14:35:00|7909.65|7909.65|7912.29|7912.29|7912.29|7912.29|7907.02|7907.02|0
1605624000000|2020-11-17 14:40:00|7912.11|7912.11|7909.65|7909.65|7920.2|7920.2|7906.84|7906.84|0
1605624300000|2020-11-17 14:45:00|7907.02|7907.02|7919.58|7919.58|7922.22|7922.22|7907.02|7907.02|0
1605624600000|2020-11-17 14:50:00|7916.94|7916.94|7927.49|7927.49|7927.49|7927.49|7916.94|7916.94|0
1605624900000|2020-11-17 14:55:00|7930.13|7930.13|7922.22|7922.22|7930.13|7930.13|7919.58|7919.58|0
1605625200000|2020-11-17 15:00:00|7924.85|7924.85|7939.87|7939.87|7939.87|7939.87|7924.85|7924.85|0
1605625500000|2020-11-17 15:05:00|7942.51|7942.51|7966.24|7966.24|7974.16|7974.16|7942.51|7942.51|0
1605625800000|2020-11-17 15:10:00|7968.88|7968.88|8004.37|8004.37|8007.01|8007.01|7968.88|7968.88|0
1605626100000|2020-11-17 15:15:00|8001.74|8001.74|7980.46|7980.46|8004.37|8004.37|7977.82|7977.82|0
1605626400000|2020-11-17 15:20:00|7985.73|7985.73|7977.2|7977.2|7996.06|7996.06|7974.56|7974.56|0
1605626700000|2020-11-17 15:25:00|7974.56|7974.56|7981.45|7981.45|7981.45|7981.45|7966.65|7966.65|0
1605627000000|2020-11-17 15:30:00|7984.08|7984.08|7988.96|7988.96|7993.83|7993.83|7981.04|7981.04|0
1605627300000|2020-11-17 15:35:00|7989.14|7989.14|7999.46|7999.46|7999.46|7999.46|7989.14|7989.14|0
1605627600000|2020-11-17 15:40:00|7998.26|7998.26|8005.54|8005.54|8006.57|8006.57|7998.26|7998.26|0
1605627900000|2020-11-17 15:45:00|8008.18|8008.18|7995.8|7995.8|8010.82|8010.82|7994.99|7994.99|0
1605628200000|2020-11-17 15:50:00|7993.16|7993.16|7987.08|7987.08|7993.16|7993.16|7980.2|7980.2|0
1605628500000|2020-11-17 15:55:00|7984.45|7984.45|7986.86|7986.86|7994.15|7994.15|7983.64|7983.64|0
1605628800000|2020-11-17 16:00:00|7984.22|7984.22|7979.35|7979.35|7984.22|7984.22|7976.72|7976.72|0
1605629100000|2020-11-17 16:05:00|7981.99|7981.99|7971.84|7971.84|7982.39|7982.39|7961.29|7961.29|0
1605629400000|2020-11-17 16:10:00|7974.48|7974.48|7971.89|7971.89|7974.93|7974.93|7971.49|7971.49|0
1605629700000|2020-11-17 16:15:00|7974.53|7974.53|7970.41|7970.41|7974.53|7974.53|7962.5|7962.5|0
1605630000000|2020-11-17 16:20:00|7967.78|7967.78|7973.05|7973.05|7973.05|7973.05|7965.14|7965.14|0
1605630300000|2020-11-17 16:25:00|7972.69|7972.69|7979.22|7979.22|7979.22|7979.22|7964.78|7964.78|0
1605687300000|2020-11-18 08:15:00|8029.95|8029.95|8012.74|8012.74|8029.95|8029.95|8004.83|8004.83|0
1605687600000|2020-11-18 08:20:00|8015.38|8015.38|8020.21|8020.21|8020.21|8020.21|8007.47|8007.47|0
1605687900000|2020-11-18 08:25:00|8014.94|8014.94|7989.37|7989.37|8014.94|8014.94|7989.37|7989.37|0
1605688200000|2020-11-18 08:30:00|7984.09|7984.09|7986.73|7986.73|7989.37|7989.37|7978.82|7978.82|0
1605688500000|2020-11-18 08:35:00|7989.37|7989.37|7986.73|7986.73|7989.37|7989.37|7984.09|7984.09|0
1605688800000|2020-11-18 08:40:00|7985.66|7985.66|7993.35|7993.35|7993.35|7993.35|7985.66|7985.66|0
1605689100000|2020-11-18 08:45:00|7991.74|7991.74|7991.34|7991.34|7991.74|7991.74|7983.43|7983.43|0
1605689400000|2020-11-18 08:50:00|7988.7|7988.7|7982.98|7982.98|8001.26|8001.26|7982.98|7982.98|0
1605689700000|2020-11-18 08:55:00|7980.35|7980.35|7982.98|7982.98|7982.98|7982.98|7972.43|7972.43|0
1605690000000|2020-11-18 09:00:00|7978.15|7978.15|8009.8|8009.8|8009.8|8009.8|7978.15|7978.15|0
1605690300000|2020-11-18 09:05:00|8015.07|8015.07|8024.82|8024.82|8030.9|8030.9|8015.07|8015.07|0
1605690600000|2020-11-18 09:10:00|8022.18|8022.18|8043.28|8043.28|8043.28|8043.28|8022.18|8022.18|0
1605690900000|2020-11-18 09:15:00|8048.55|8048.55|8061.74|8061.74|8061.74|8061.74|8048.55|8048.55|0
1605691200000|2020-11-18 09:20:00|8077.56|8077.56|8106.57|8106.57|8106.57|8106.57|8077.56|8077.56|0
1605691500000|2020-11-18 09:25:00|8111.85|8111.85|8145.73|8145.73|8151|8151|8103.94|8103.94|0
1605691800000|2020-11-18 09:30:00|8151|8151|8145.29|8145.29|8155.84|8155.84|8145.29|8145.29|0
1605692100000|2020-11-18 09:35:00|8142.65|8142.65|8153.6|8153.6|8155.84|8155.84|8142.65|8142.65|0
1605692400000|2020-11-18 09:40:00|8156.24|8156.24|8210.6|8210.6|8213.23|8213.23|8155.43|8155.43|0
1605692700000|2020-11-18 09:45:00|8207.96|8207.96|8207.74|8207.74|8218.29|8218.29|8205.32|8205.32|0
1605693000000|2020-11-18 09:50:00|8210.38|8210.38|8203.09|8203.09|8218.91|8218.91|8203.09|8203.09|0
1605693300000|2020-11-18 09:55:00|8197.81|8197.81|8147.52|8147.52|8197.81|8197.81|8147.52|8147.52|0
1605693600000|2020-11-18 10:00:00|8139.61|8139.61|8157.05|8157.05|8167.59|8167.59|8129.06|8129.06|0
1605693900000|2020-11-18 10:05:00|8154.41|8154.41|8194.91|8194.91|8194.91|8194.91|8154.41|8154.41|0
1605694200000|2020-11-18 10:10:00|8189.63|8189.63|8170.37|8170.37|8189.63|8189.63|8170.37|8170.37|0
1605694500000|2020-11-18 10:15:00|8173|8173|8170.37|8170.37|8178.28|8178.28|8170.37|8170.37|0
1605694800000|2020-11-18 10:20:00|8169.96|8169.96|8165.71|8165.71|8175.24|8175.24|8161.25|8161.25|0
1605695100000|2020-11-18 10:25:00|8160.44|8160.44|8159.36|8159.36|8167.14|8167.14|8159.23|8159.23|0
1605695400000|2020-11-18 10:30:00|8158.96|8158.96|8158.96|8158.96|8161.6|8161.6|8156.32|8156.32|0
1605695700000|2020-11-18 10:35:00|8153.73|8153.73|8186.36|8186.36|8186.36|8186.36|8153.73|8153.73|0
1605696000000|2020-11-18 10:40:00|8183.72|8183.72|8183.72|8183.72|8189|8189|8173.17|8173.17|0
1605696300000|2020-11-18 10:45:00|8189|8189|8178.09|8178.09|8196.91|8196.91|8178.09|8178.09|0
1605696600000|2020-11-18 10:50:00|8175.45|8175.45|8161.91|8161.91|8175.45|8175.45|8155.2|8155.2|0
1605696900000|2020-11-18 10:55:00|8164.55|8164.55|8172.46|8172.46|8177.73|8177.73|8164.55|8164.55|0
1605697200000|2020-11-18 11:00:00|8169.82|8169.82|8182.2|8182.2|8187.48|8187.48|8169.01|8169.01|0
1605697500000|2020-11-18 11:05:00|8190.11|8190.11|8197.8|8197.8|8203.08|8203.08|8190.11|8190.11|0
1605697800000|2020-11-18 11:10:00|8205.71|8205.71|8232.49|8232.49|8235.13|8235.13|8205.71|8205.71|0
1605698100000|2020-11-18 11:15:00|8235.13|8235.13|8239.19|8239.19|8247.1|8247.1|8229.85|8229.85|0
1605698400000|2020-11-18 11:20:00|8236.55|8236.55|8223.37|8223.37|8241.83|8241.83|8220.73|8220.73|0
1605698700000|2020-11-18 11:25:00|8226.01|8226.01|8240.89|8240.89|8243.53|8243.53|8226.01|8226.01|0
1605699000000|2020-11-18 11:30:00|8243.53|8243.53|8261.99|8261.99|8267.26|8267.26|8243.53|8243.53|0
1605699300000|2020-11-18 11:35:00|8261.18|8261.18|8261.45|8261.45|8263.82|8263.82|8245.36|8245.36|0
1605699600000|2020-11-18 11:40:00|8258.82|8258.82|8272|8272|8279.91|8279.91|8258.82|8258.82|0
1605699900000|2020-11-18 11:45:00|8274.64|8274.64|8270.17|8270.17|8285.19|8285.19|8261.45|8261.45|0
1605700200000|2020-11-18 11:50:00|8275.45|8275.45|8258.41|8258.41|8275.45|8275.45|8258.41|8258.41|0
1605700500000|2020-11-18 11:55:00|8255.78|8255.78|8244.6|8244.6|8255.78|8255.78|8241.97|8241.97|0
1605700800000|2020-11-18 12:00:00|8247.24|8247.24|8255.73|8255.73|8261.01|8261.01|8245.18|8245.18|0
1605701100000|2020-11-18 12:05:00|8263.65|8263.65|8250.86|8250.86|8264.05|8264.05|8250.86|8250.86|0
1605701400000|2020-11-18 12:10:00|8256.14|8256.14|8266.69|8266.69|8266.69|8266.69|8253.5|8253.5|0
1605701700000|2020-11-18 12:15:00|8266.28|8266.28|8258.37|8258.37|8266.28|8266.28|8250.46|8250.46|0
1605702000000|2020-11-18 12:20:00|8255.73|8255.73|8267.89|8267.89|8268.92|8268.92|8255.73|8255.73|0
1605702300000|2020-11-18 12:25:00|8273.17|8273.17|8268.3|8268.3|8273.17|8273.17|8268.3|8268.3|0
1605702600000|2020-11-18 12:30:00|8265.66|8265.66|8276.61|8276.61|8279.25|8279.25|8260.38|8260.38|0
1605702900000|2020-11-18 12:35:00|8276.79|8276.79|8282.47|8282.47|8285.1|8285.1|8275.98|8275.98|0
1605703200000|2020-11-18 12:40:00|8285.1|8285.1|8277.6|8277.6|8287.74|8287.74|8277.19|8277.19|0
1605703500000|2020-11-18 12:45:00|8274.96|8274.96|8276.79|8276.79|8279.43|8279.43|8271.52|8271.52|0
1605703800000|2020-11-18 12:50:00|8274.15|8274.15|8270.71|8270.71|8275.58|8275.58|8270.31|8270.31|0
1605704100000|2020-11-18 12:55:00|8273.35|8273.35|8279.02|8279.02|8281.26|8281.26|8273.35|8273.35|0
1605704400000|2020-11-18 13:00:00|8286.94|8286.94|8259.31|8259.31|8289.57|8289.57|8259.31|8259.31|0
1605704700000|2020-11-18 13:05:00|8264.59|8264.59|8264.81|8264.81|8270.26|8270.26|8261.95|8261.95|0
1605705000000|2020-11-18 13:10:00|8262.17|8262.17|8259.54|8259.54|8264.81|8264.81|8256.9|8256.9|0
1605705300000|2020-11-18 13:15:00|8262.17|8262.17|8268.03|8268.03|8271.92|8271.92|8261.37|8261.37|0
1605705600000|2020-11-18 13:20:00|8270.66|8270.66|8271.07|8271.07|8273.3|8273.3|8265.79|8265.79|0
1605705900000|2020-11-18 13:25:00|8268.43|8268.43|8276.74|8276.74|8276.74|8276.74|8268.43|8268.43|0
1605706200000|2020-11-18 13:30:00|8282.02|8282.02|8272.09|8272.09|8282.02|8282.02|8272.09|8272.09|0
1605706500000|2020-11-18 13:35:00|8271.69|8271.69|8285.28|8285.28|8285.28|8285.28|8271.69|8271.69|0
1605706800000|2020-11-18 13:40:00|8284.88|8284.88|8287.92|8287.92|8290.55|8290.55|8284.88|8284.88|0
1605707100000|2020-11-18 13:45:00|8290.55|8290.55|8300.7|8300.7|8300.7|8300.7|8289.75|8289.75|0
1605707400000|2020-11-18 13:50:00|8295.43|8295.43|8282.24|8282.24|8295.43|8295.43|8282.24|8282.24|0
1605707700000|2020-11-18 13:55:00|8284.88|8284.88|8299.49|8299.49|8302.13|8302.13|8284.88|8284.88|0
1605708000000|2020-11-18 14:00:00|8294.22|8294.22|8282.46|8282.46|8294.22|8294.22|8279.82|8279.82|0
1605708300000|2020-11-18 14:05:00|8279.82|8279.82|8256.09|8256.09|8279.82|8279.82|8256.09|8256.09|0
1605708600000|2020-11-18 14:10:00|8253.45|8253.45|8222.43|8222.43|8253.45|8253.45|8219.79|8219.79|0
1605708900000|2020-11-18 14:15:00|8223.14|8223.14|8227.61|8227.61|8233.69|8233.69|8215.23|8215.23|0
1605709200000|2020-11-18 14:20:00|8232.88|8232.88|8201.1|8201.1|8235.16|8235.16|8201.1|8201.1|0
1605709500000|2020-11-18 14:25:00|8198.46|8198.46|8219.7|8219.7|8219.7|8219.7|8192.52|8192.52|0
1605709800000|2020-11-18 14:30:00|8219.3|8219.3|8221.31|8221.31|8224.57|8224.57|8208.75|8208.75|0
1605710100000|2020-11-18 14:35:00|8220.91|8220.91|8223.54|8223.54|8231.05|8231.05|8217.87|8217.87|0
1605710400000|2020-11-18 14:40:00|8215.63|8215.63|8222.11|8222.11|8222.11|8222.11|8212.19|8212.19|0
1605710700000|2020-11-18 14:45:00|8219.48|8219.48|8219.48|8219.48|8222.11|8222.11|8216.84|8216.84|0
1605711000000|2020-11-18 14:50:00|8219.88|8219.88|8242.23|8242.23|8242.23|8242.23|8214.61|8214.61|0
1605711300000|2020-11-18 14:55:00|8239.59|8239.59|8239.95|8239.95|8244.87|8244.87|8232.04|8232.04|0
1605711600000|2020-11-18 15:00:00|8242.59|8242.59|8237.09|8237.09|8243.8|8243.8|8237.09|8237.09|0
1605711900000|2020-11-18 15:05:00|8234.46|8234.46|8253.32|8253.32|8253.32|8253.32|8234.46|8234.46|0
1605712200000|2020-11-18 15:10:00|8250.68|8250.68|8247.02|8247.02|8260.21|8260.21|8247.02|8247.02|0
1605712500000|2020-11-18 15:15:00|8249.66|8249.66|8249.25|8249.25|8254.93|8254.93|8243.98|8243.98|0
1605712800000|2020-11-18 15:20:00|8246.62|8246.62|8268.7|8268.7|8268.7|8268.7|8246.62|8246.62|0
1605713100000|2020-11-18 15:25:00|8267.49|8267.49|8284.75|8284.75|8291.63|8291.63|8265.26|8265.26|0
1605713400000|2020-11-18 15:30:00|8285.15|8285.15|8298.74|8298.74|8298.74|8298.74|8285.15|8285.15|0
1605713700000|2020-11-18 15:35:00|8301.38|8301.38|8309.91|8309.91|8320.46|8320.46|8292.66|8292.66|0
1605714000000|2020-11-18 15:40:00|8307.27|8307.27|8300.79|8300.79|8317.82|8317.82|8298.15|8298.15|0
1605714300000|2020-11-18 15:45:00|8299.99|8299.99|8315.36|8315.36|8315.36|8315.36|8294.31|8294.31|0
1605714600000|2020-11-18 15:50:00|8315.76|8315.76|8303.38|8303.38|8315.76|8315.76|8299.94|8299.94|0
1605714900000|2020-11-18 15:55:00|8300.75|8300.75|8303.38|8303.38|8303.38|8303.38|8288.59|8288.59|0
1605715200000|2020-11-18 16:00:00|8300.74|8300.74|8287.56|8287.56|8301.15|8301.15|8287.56|8287.56|0
1605715500000|2020-11-18 16:05:00|8282.28|8282.28|8268.24|8268.24|8282.28|8282.28|8265.25|8265.25|0
1605715800000|2020-11-18 16:10:00|8265.61|8265.61|8244.15|8244.15|8265.61|8265.61|8238.88|8238.88|0
1605716100000|2020-11-18 16:15:00|8249.43|8249.43|8243.75|8243.75|8254.7|8254.7|8238.47|8238.47|0
1605716400000|2020-11-18 16:20:00|8243.93|8243.93|8244.33|8244.33|8247.37|8247.37|8239.46|8239.46|0
1605716700000|2020-11-18 16:25:00|8244.15|8244.15|8242.81|8242.81|8258.95|8258.95|8237.85|8237.85|0
1605773700000|2020-11-19 08:15:00|8172.46|8172.46|8178.98|8178.98|8178.98|8178.98|8162.94|8162.94|0
1605774000000|2020-11-19 08:20:00|8181.62|8181.62|8186.89|8186.89|8194.81|8194.81|8181.62|8181.62|0
1605774300000|2020-11-19 08:25:00|8197.44|8197.44|8173.12|8173.12|8197.44|8197.44|8172.32|8172.32|0
1605774600000|2020-11-19 08:30:00|8167.85|8167.85|8167.85|8167.85|8167.85|8167.85|8146.75|8146.75|0
1605774900000|2020-11-19 08:35:00|8162.57|8162.57|8141.51|8141.51|8167.85|8167.85|8141.51|8141.51|0
1605775200000|2020-11-19 08:40:00|8138.88|8138.88|8139.28|8139.28|8145.76|8145.76|8130.97|8130.97|0
1605775500000|2020-11-19 08:45:00|8136.64|8136.64|8168.29|8168.29|8168.29|8168.29|8134.01|8134.01|0
1605775800000|2020-11-19 08:50:00|8155.1|8155.1|8173.39|8173.39|8176.2|8176.2|8155.1|8155.1|0
1605776100000|2020-11-19 08:55:00|8176.02|8176.02|8191.14|8191.14|8191.14|8191.14|8174.01|8174.01|0
1605776400000|2020-11-19 09:00:00|8193.78|8193.78|8189.97|8189.97|8196.42|8196.42|8187.34|8187.34|0
1605776700000|2020-11-19 09:05:00|8187.34|8187.34|8194.62|8194.62|8197.26|8197.26|8187.34|8187.34|0
1605777000000|2020-11-19 09:10:00|8197.26|8197.26|8182.06|8182.06|8197.26|8197.26|8182.06|8182.06|0
1605777300000|2020-11-19 09:15:00|8189.97|8189.97|8198.69|8198.69|8203.97|8203.97|8189.97|8189.97|0
1605777600000|2020-11-19 09:20:00|8201.33|8201.33|8212.46|8212.46|8212.46|8212.46|8201.33|8201.33|0
1605777900000|2020-11-19 09:25:00|8217.74|8217.74|8223.19|8223.19|8223.19|8223.19|8217.74|8217.74|0
1605778200000|2020-11-19 09:30:00|8231.1|8231.1|8207.37|8207.37|8231.1|8231.1|8207.37|8207.37|0
1605778500000|2020-11-19 09:35:00|8208.17|8208.17|8224.8|8224.8|8224.8|8224.8|8206.96|8206.96|0
1605778800000|2020-11-19 09:40:00|8219.53|8219.53|8216.89|8216.89|8219.53|8219.53|8214.25|8214.25|0
1605779100000|2020-11-19 09:45:00|8214.25|8214.25|8225.2|8225.2|8225.2|8225.2|8208.98|8208.98|0
1605779400000|2020-11-19 09:50:00|8217.29|8217.29|8212.42|8212.42|8217.29|8217.29|8209.78|8209.78|0
1605779700000|2020-11-19 09:55:00|8213.22|8213.22|8218.45|8218.45|8221.09|8221.09|8212.82|8212.82|0
1605780000000|2020-11-19 10:00:00|8215.82|8215.82|8232.45|8232.45|8232.45|8232.45|8213.18|8213.18|0
1605780300000|2020-11-19 10:05:00|8235.08|8235.08|8232.45|8232.45|8237.72|8237.72|8232.45|8232.45|0
1605780600000|2020-11-19 10:10:00|8232.98|8232.98|8227.93|8227.93|8232.98|8232.98|8222.65|8222.65|0
1605780900000|2020-11-19 10:15:00|8230.57|8230.57|8225.11|8225.11|8233.2|8233.2|8225.11|8225.11|0
1605781200000|2020-11-19 10:20:00|8230.39|8230.39|8235.84|8235.84|8235.84|8235.84|8227.75|8227.75|0
1605781500000|2020-11-19 10:25:00|8238.48|8238.48|8244.56|8244.56|8253.9|8253.9|8238.48|8238.48|0
1605781800000|2020-11-19 10:30:00|8244.96|8244.96|8234.81|8234.81|8244.96|8244.96|8234.81|8234.81|0
1605782100000|2020-11-19 10:35:00|8232.8|8232.8|8235.44|8235.44|8238.07|8238.07|8230.16|8230.16|0
1605782400000|2020-11-19 10:40:00|8235.26|8235.26|8250.46|8250.46|8253.1|8253.1|8235.26|8235.26|0
1605782700000|2020-11-19 10:45:00|8253.1|8253.1|8258.19|8258.19|8263.65|8263.65|8253.1|8253.1|0
1605783000000|2020-11-19 10:50:00|8255.55|8255.55|8252.69|8252.69|8261.01|8261.01|8252.69|8252.69|0
1605783300000|2020-11-19 10:55:00|8253.14|8253.14|8247.46|8247.46|8253.14|8253.14|8247.01|8247.01|0
1605783600000|2020-11-19 11:00:00|8250.1|8250.1|8246.84|8246.84|8250.1|8250.1|8246.21|8246.21|0
1605783900000|2020-11-19 11:05:00|8245.63|8245.63|8245|8245|8245.63|8245.63|8239.91|8239.91|0
1605784200000|2020-11-19 11:10:00|8243.39|8243.39|8241.96|8241.96|8245.4|8245.4|8241.96|8241.96|0
1605784500000|2020-11-19 11:15:00|8242.41|8242.41|8244.6|8244.6|8244.6|8244.6|8239.77|8239.77|0
1605784800000|2020-11-19 11:20:00|8244.42|8244.42|8243.39|8243.39|8247.86|8247.86|8243.39|8243.39|0
1605785100000|2020-11-19 11:25:00|8246.03|8246.03|8245.85|8245.85|8246.03|8246.03|8245.85|8245.85|0
1605785400000|2020-11-19 11:30:00|8246.03|8246.03|8240.75|8240.75|8246.03|8246.03|8240.75|8240.75|0
1605785700000|2020-11-19 11:35:00|8243.39|8243.39|8248.75|8248.75|8253.94|8253.94|8243.39|8243.39|0
1605786000000|2020-11-19 11:40:00|8248.3|8248.3|8258.85|8258.85|8258.85|8258.85|8248.3|8248.3|0
1605786300000|2020-11-19 11:45:00|8256.22|8256.22|8260.29|8260.29|8261.45|8261.45|8256.22|8256.22|0
1605786600000|2020-11-19 11:50:00|8257.65|8257.65|8262.92|8262.92|8262.92|8262.92|8255.01|8255.01|0
1605786900000|2020-11-19 11:55:00|8257.65|8257.65|8257.25|8257.25|8257.65|8257.65|8257.25|8257.25|0
1605787200000|2020-11-19 12:00:00|8259.88|8259.88|8258.05|8258.05|8263.33|8263.33|8258.05|8258.05|0
1605787500000|2020-11-19 12:05:00|8255.42|8255.42|8251.17|8251.17|8255.42|8255.42|8251.17|8251.17|0
1605787800000|2020-11-19 12:10:00|8256.44|8256.44|8253.8|8253.8|8256.44|8256.44|8253.8|8253.8|0
1605788400000|2020-11-19 12:20:00|8254.21|8254.21|8262.52|8262.52|8262.52|8262.52|8254.21|8254.21|0
1605788700000|2020-11-19 12:25:00|8265.16|8265.16|8265.16|8265.16|8265.16|8265.16|8265.16|8265.16|0
1605789000000|2020-11-19 12:30:00|8267.8|8267.8|8269.58|8269.58|8270.43|8270.43|8267.8|8267.8|0
1605789300000|2020-11-19 12:35:00|8270.39|8270.39|8265.56|8265.56|8275.66|8275.66|8265.56|8265.56|0
1605789600000|2020-11-19 12:40:00|8265.16|8265.16|8255.06|8255.06|8265.61|8265.61|8255.06|8255.06|0
1605789900000|2020-11-19 12:45:00|8255.5|8255.5|8252.87|8252.87|8255.5|8255.5|8252.87|8252.87|0
1605790200000|2020-11-19 12:50:00|8250.23|8250.23|8242.72|8242.72|8250.23|8250.23|8242.32|8242.32|0
1605790500000|2020-11-19 12:55:00|8240.08|8240.08|8236.64|8236.64|8240.08|8240.08|8236.64|8236.64|0
1605790800000|2020-11-19 13:00:00|8234|8234|8218.18|8218.18|8234|8234|8218.18|8218.18|0
1605791100000|2020-11-19 13:05:00|8220.82|8220.82|8226.09|8226.09|8231.36|8231.36|8220.82|8220.82|0
1605791400000|2020-11-19 13:10:00|8218.18|8218.18|8206.24|8206.24|8218.18|8218.18|8206.24|8206.24|0
1605791700000|2020-11-19 13:15:00|8211.51|8211.51|8218.4|8218.4|8218.4|8218.4|8211.51|8211.51|0
1605792000000|2020-11-19 13:20:00|8223.67|8223.67|8250.05|8250.05|8268.51|8268.51|8223.67|8223.67|0
1605792300000|2020-11-19 13:25:00|8247.41|8247.41|8248.21|8248.21|8248.21|8248.21|8245.58|8245.58|0
1605792600000|2020-11-19 13:30:00|8242.94|8242.94|8254.11|8254.11|8269.31|8269.31|8242.94|8242.94|0
1605792900000|2020-11-19 13:35:00|8259.39|8259.39|8244.01|8244.01|8259.39|8259.39|8243.56|8243.56|0
1605793200000|2020-11-19 13:40:00|8249.29|8249.29|8249.29|8249.29|8251.92|8251.92|8244.01|8244.01|0
1605793500000|2020-11-19 13:45:00|8248.88|8248.88|8238.33|8238.33|8248.88|8248.88|8238.33|8238.33|0
1605793800000|2020-11-19 13:50:00|8240.97|8240.97|8230.02|8230.02|8240.97|8240.97|8227.38|8227.38|0
1605794100000|2020-11-19 13:55:00|8227.38|8227.38|8218.66|8218.66|8227.38|8227.38|8218.66|8218.66|0
1605794400000|2020-11-19 14:00:00|8217.05|8217.05|8216.03|8216.03|8221.3|8221.3|8210.75|8210.75|0
1605794700000|2020-11-19 14:05:00|8213.39|8213.39|8202.84|8202.84|8213.39|8213.39|8202.84|8202.84|0
1605795000000|2020-11-19 14:10:00|8202.03|8202.03|8188.04|8188.04|8202.03|8202.03|8188.04|8188.04|0
1605795300000|2020-11-19 14:15:00|8185.41|8185.41|8174.45|8174.45|8190.68|8190.68|8174.45|8174.45|0
1605795600000|2020-11-19 14:20:00|8177.09|8177.09|8177.71|8177.71|8182.99|8182.99|8175.08|8175.08|0
1605795900000|2020-11-19 14:25:00|8175.08|8175.08|8178.52|8178.52|8186.43|8186.43|8172.04|8172.04|0
1605796200000|2020-11-19 14:30:00|8175.88|8175.88|8157.96|8157.96|8175.88|8175.88|8157.96|8157.96|0
1605796500000|2020-11-19 14:35:00|8157.51|8157.51|8147.32|8147.32|8161.94|8161.94|8147.32|8147.32|0
1605796800000|2020-11-19 14:40:00|8144.68|8144.68|8145.08|8145.08|8149.96|8149.96|8136.99|8136.99|0
1605797100000|2020-11-19 14:45:00|8139.81|8139.81|8144.46|8144.46|8147.1|8147.1|8139.19|8139.19|0
1605797400000|2020-11-19 14:50:00|8141.82|8141.82|8124.39|8124.39|8141.82|8141.82|8124.39|8124.39|0
1605797700000|2020-11-19 14:55:00|8127.03|8127.03|8111.38|8111.38|8127.03|8127.03|8111.38|8111.38|0
1605798000000|2020-11-19 15:00:00|8106.11|8106.11|8094.35|8094.35|8111.38|8111.38|8092.92|8092.92|0
1605798300000|2020-11-19 15:05:00|8091.71|8091.71|8085.1|8085.1|8097.83|8097.83|8085.1|8085.1|0
1605798600000|2020-11-19 15:10:00|8082.46|8082.46|8054.61|8054.61|8085.1|8085.1|8054.61|8054.61|0
1605798900000|2020-11-19 15:15:00|8062.52|8062.52|8057.83|8057.83|8068.38|8068.38|8047.28|8047.28|0
1605799200000|2020-11-19 15:20:00|8057.43|8057.43|8021.75|8021.75|8057.43|8057.43|8021.75|8021.75|0
1605799500000|2020-11-19 15:25:00|8019.12|8019.12|8008.97|8008.97|8019.12|8019.12|8004.54|8004.54|0
1605799800000|2020-11-19 15:30:00|8011.6|8011.6|8039.05|8039.05|8041.87|8041.87|8011.6|8011.6|0
1605800100000|2020-11-19 15:35:00|8039.41|8039.41|8022.69|8022.69|8045.18|8045.18|8017.42|8017.42|0
1605800400000|2020-11-19 15:40:00|8025.33|8025.33|8020.9|8020.9|8030.6|8030.6|8015.81|8015.81|0
1605800700000|2020-11-19 15:45:00|8023.54|8023.54|8033.2|8033.2|8040.08|8040.08|8023.54|8023.54|0
1605801000000|2020-11-19 15:50:00|8030.56|8030.56|8027.88|8027.88|8030.56|8030.56|8016.57|8016.57|0
1605801300000|2020-11-19 15:55:00|8030.51|8030.51|8028.37|8028.37|8031.99|8031.99|8025.73|8025.73|0
1605801600000|2020-11-19 16:00:00|8025.73|8025.73|8053.09|8053.09|8053.09|8053.09|8025.73|8025.73|0
1605801900000|2020-11-19 16:05:00|8055.72|8055.72|8042.13|8042.13|8063.64|8063.64|8036.46|8036.46|0
1605802200000|2020-11-19 16:10:00|8042.67|8042.67|8032.39|8032.39|8043.29|8043.29|8032.39|8032.39|0
1605802500000|2020-11-19 16:15:00|8032.79|8032.79|8033.55|8033.55|8036.19|8036.19|8030.91|8030.91|0
1605802800000|2020-11-19 16:20:00|8036.19|8036.19|8037.84|8037.84|8043.88|8043.88|8027.34|8027.34|0
1605803100000|2020-11-19 16:25:00|8038.65|8038.65|8018.75|8018.75|8038.65|8038.65|8018.39|8018.39|0
1605860100000|2020-11-20 08:15:00|7972.34|7972.34|7968.68|7968.68|7980.66|7980.66|7967.47|7967.47|0
1605860400000|2020-11-20 08:20:00|7971.32|7971.32|7970.78|7970.78|7976.06|7976.06|7965.51|7965.51|0
1605860700000|2020-11-20 08:25:00|7976.06|7976.06|7964.12|7964.12|7978.69|7978.69|7964.12|7964.12|0
1605861000000|2020-11-20 08:30:00|7961.48|7961.48|7950.93|7950.93|7961.48|7961.48|7948.3|7948.3|0
1605861300000|2020-11-20 08:35:00|7956.21|7956.21|7946.28|7946.28|7956.21|7956.21|7941.01|7941.01|0
1605861600000|2020-11-20 08:40:00|7951.56|7951.56|7961.08|7961.08|7963.72|7963.72|7951.56|7951.56|0
1605861900000|2020-11-20 08:45:00|7958.44|7958.44|7953.17|7953.17|7961.08|7961.08|7953.17|7953.17|0
1605862200000|2020-11-20 08:50:00|7958.44|7958.44|7952.36|7952.36|7958.44|7958.44|7952.36|7952.36|0
1605862500000|2020-11-20 08:55:00|7957.64|7957.64|7955|7955|7960.27|7960.27|7949.73|7949.73|0
1605862800000|2020-11-20 09:00:00|7955.81|7955.81|7971.18|7971.18|7972.39|7972.39|7952.72|7952.72|0
1605863100000|2020-11-20 09:05:00|7973.82|7973.82|7973.82|7973.82|7981.73|7981.73|7973.82|7973.82|0
1605863400000|2020-11-20 09:10:00|7971.18|7971.18|7960.63|7960.63|7971.18|7971.18|7957.99|7957.99|0
1605863700000|2020-11-20 09:15:00|7957.99|7957.99|7950.08|7950.08|7957.99|7957.99|7950.08|7950.08|0
1605864000000|2020-11-20 09:20:00|7947.45|7947.45|7950.62|7950.62|7950.62|7950.62|7947.45|7947.45|0
1605864300000|2020-11-20 09:25:00|7953.26|7953.26|7971.18|7971.18|7971.18|7971.18|7947.98|7947.98|0
1605864600000|2020-11-20 09:30:00|7979.09|7979.09|7971.58|7971.58|7981.73|7981.73|7971.58|7971.58|0
1605864900000|2020-11-20 09:35:00|7968.95|7968.95|7975.83|7975.83|7975.83|7975.83|7960.63|7960.63|0
1605865200000|2020-11-20 09:40:00|7978.47|7978.47|7981.73|7981.73|7981.73|7981.73|7971.18|7971.18|0
1605865500000|2020-11-20 09:45:00|7987.01|7987.01|7994.92|7994.92|7999.97|7999.97|7987.01|7987.01|0
1605865800000|2020-11-20 09:50:00|7997.55|7997.55|8009.49|8009.49|8012.13|8012.13|7997.55|7997.55|0
1605866100000|2020-11-20 09:55:00|8010.7|8010.7|8039.27|8039.27|8041.91|8041.91|8010.7|8010.7|0
1605866400000|2020-11-20 10:00:00|8041.91|8041.91|8075.48|8075.48|8076.1|8076.1|8041.91|8041.91|0
1605866700000|2020-11-20 10:05:00|8067.57|8067.57|8069.18|8069.18|8077.09|8077.09|8057.02|8057.02|0
1605867000000|2020-11-20 10:10:00|8070.39|8070.39|8072.8|8072.8|8074.82|8074.82|8070.39|8070.39|0
1605867300000|2020-11-20 10:15:00|8075.44|8075.44|8053.36|8053.36|8080.72|8080.72|8053.36|8053.36|0
1605867600000|2020-11-20 10:20:00|8048.08|8048.08|8040.17|8040.17|8050.72|8050.72|8037.53|8037.53|0
1605867900000|2020-11-20 10:25:00|8038.96|8038.96|8045.04|8045.04|8045.04|8045.04|8036.32|8036.32|0
1605868200000|2020-11-20 10:30:00|8039.77|8039.77|8038.34|8038.34|8046.25|8046.25|8038.34|8038.34|0
1605868500000|2020-11-20 10:35:00|8040.98|8040.98|8035.7|8035.7|8040.98|8040.98|8035.7|8035.7|0
1605868800000|2020-11-20 10:40:00|8033.06|8033.06|8038.74|8038.74|8038.74|8038.74|8030.83|8030.83|0
1605869100000|2020-11-20 10:45:00|8041.38|8041.38|8041.38|8041.38|8041.38|8041.38|8038.74|8038.74|0
1605869400000|2020-11-20 10:50:00|8044.02|8044.02|8038.74|8038.74|8046.65|8046.65|8036.1|8036.1|0
1605869700000|2020-11-20 10:55:00|8036.1|8036.1|8029.62|8029.62|8036.1|8036.1|8028.19|8028.19|0
1605870000000|2020-11-20 11:00:00|8026.98|8026.98|8027.83|8027.83|8033.11|8033.11|8019.74|8019.74|0
1605870300000|2020-11-20 11:05:00|8030.47|8030.47|8027.83|8027.83|8033.11|8033.11|8027.83|8027.83|0
1605870600000|2020-11-20 11:10:00|8025.19|8025.19|8022.56|8022.56|8025.19|8025.19|8022.56|8022.56|0
1605870900000|2020-11-20 11:15:00|8017.28|8017.28|8022.96|8022.96|8022.96|8022.96|8017.28|8017.28|0
1605871200000|2020-11-20 11:20:00|8020.32|8020.32|8025.19|8025.19|8025.19|8025.19|8017.68|8017.68|0
1605871500000|2020-11-20 11:25:00|8022.56|8022.56|8011.2|8011.2|8022.56|8022.56|8011.2|8011.2|0
1605871800000|2020-11-20 11:30:00|8016.48|8016.48|8013.44|8013.44|8019.11|8019.11|8013.44|8013.44|0
1605872100000|2020-11-20 11:35:00|8010.8|8010.8|8010.8|8010.8|8010.8|8010.8|8010.8|8010.8|0
1605872400000|2020-11-20 11:40:00|8013.44|8013.44|8013.84|8013.84|8013.84|8013.84|8011.2|8011.2|0
1605872700000|2020-11-20 11:45:00|8014.02|8014.02|8024.39|8024.39|8024.39|8024.39|8011.2|8011.2|0
1605873000000|2020-11-20 11:50:00|8027.03|8027.03|8027.03|8027.03|8027.03|8027.03|8027.03|8027.03|0
1605873300000|2020-11-20 11:55:00|8029.66|8029.66|8032.3|8032.3|8032.3|8032.3|8029.66|8029.66|0
1605873600000|2020-11-20 12:00:00|8029.66|8029.66|8029.84|8029.84|8032.48|8032.48|8027.03|8027.03|0
1605873900000|2020-11-20 12:05:00|8032.48|8032.48|8037.49|8037.49|8037.49|8037.49|8032.48|8032.48|0
1605874200000|2020-11-20 12:10:00|8034.85|8034.85|8048.84|8048.84|8048.84|8048.84|8034.85|8034.85|0
1605874500000|2020-11-20 12:15:00|8049.02|8049.02|8042.5|8042.5|8050.23|8050.23|8042.5|8042.5|0
1605874800000|2020-11-20 12:20:00|8039.86|8039.86|8034.18|8034.18|8039.86|8039.86|8033.78|8033.78|0
1605875100000|2020-11-20 12:25:00|8036.82|8036.82|8055.68|8055.68|8055.68|8055.68|8036.82|8036.82|0
1605875400000|2020-11-20 12:30:00|8056.08|8056.08|8054.65|8054.65|8056.26|8056.26|8052.82|8052.82|0
1605875700000|2020-11-20 12:35:00|8057.29|8057.29|8059.7|8059.7|8060.33|8060.33|8054.25|8054.25|0
1605876000000|2020-11-20 12:40:00|8059.3|8059.3|8066.81|8066.81|8066.81|8066.81|8058.9|8058.9|0
1605876300000|2020-11-20 12:45:00|8064.17|8064.17|8061.53|8061.53|8064.17|8064.17|8061.53|8061.53|0
1605876600000|2020-11-20 12:50:00|8058.9|8058.9|8069.45|8069.45|8072.08|8072.08|8058.9|8058.9|0
1605876900000|2020-11-20 12:55:00|8074.72|8074.72|8080|8080|8080|8080|8074.54|8074.54|0
1605877200000|2020-11-20 13:00:00|8082.63|8082.63|8080.62|8080.62|8082.63|8082.63|8072.08|8072.08|0
1605877500000|2020-11-20 13:05:00|8083.26|8083.26|8080.8|8080.8|8085.9|8085.9|8080.62|8080.62|0
1605877800000|2020-11-20 13:10:00|8080.62|8080.62|8064.8|8064.8|8080.62|8080.62|8064.8|8064.8|0
1605878100000|2020-11-20 13:15:00|8062.16|8062.16|8064.8|8064.8|8064.8|8064.8|8059.52|8059.52|0
1605878400000|2020-11-20 13:20:00|8062.16|8062.16|8067.44|8067.44|8067.44|8067.44|8062.16|8062.16|0
1605878700000|2020-11-20 13:25:00|8064.8|8064.8|8054.87|8054.87|8064.8|8064.8|8054.87|8054.87|0
1605879000000|2020-11-20 13:30:00|8057.51|8057.51|8064.62|8064.62|8068.06|8068.06|8057.51|8057.51|0
1605879300000|2020-11-20 13:35:00|8065.42|8065.42|8069.04|8069.04|8069.04|8069.04|8065.42|8065.42|0
1605879600000|2020-11-20 13:40:00|8066.41|8066.41|8053.22|8053.22|8066.41|8066.41|8053.22|8053.22|0
1605879900000|2020-11-20 13:45:00|8058.49|8058.49|8061.13|8061.13|8061.13|8061.13|8058.49|8058.49|0
1605880200000|2020-11-20 13:50:00|8060.73|8060.73|8058.09|8058.09|8060.73|8060.73|8055.45|8055.45|0
1605880500000|2020-11-20 13:55:00|8060.73|8060.73|8071.86|8071.86|8074.5|8074.5|8060.73|8060.73|0
1605880800000|2020-11-20 14:00:00|8071.46|8071.46|8092.96|8092.96|8092.96|8092.96|8071.05|8071.05|0
1605881100000|2020-11-20 14:05:00|8090.32|8090.32|8098.64|8098.64|8101.27|8101.27|8090.32|8090.32|0
1605881400000|2020-11-20 14:10:00|8098.23|8098.23|8095.6|8095.6|8103.51|8103.51|8095.6|8095.6|0
1605881700000|2020-11-20 14:15:00|8090.32|8090.32|8085.85|8085.85|8091.13|8091.13|8085.85|8085.85|0
1605882000000|2020-11-20 14:20:00|8080.58|8080.58|8082.63|8082.63|8086.25|8086.25|8077.94|8077.94|0
1605882300000|2020-11-20 14:25:00|8082.45|8082.45|8088.53|8088.53|8088.94|8088.94|8081.03|8081.03|0
1605882600000|2020-11-20 14:30:00|8088.13|8088.13|8087.91|8087.91|8090.72|8090.72|8085.45|8085.45|0
1605882900000|2020-11-20 14:35:00|8085.27|8085.27|8087.91|8087.91|8090.55|8090.55|8085.27|8085.27|0
1605883200000|2020-11-20 14:40:00|8085.27|8085.27|8076.96|8076.96|8085.27|8085.27|8076.96|8076.96|0
1605883500000|2020-11-20 14:45:00|8076.55|8076.55|8076.55|8076.55|8076.55|8076.55|8076.55|8076.55|0
1605883800000|2020-11-20 14:50:00|8079.19|8079.19|8060.1|8060.1|8079.19|8079.19|8059.92|8059.92|0
1605884100000|2020-11-20 14:55:00|8062.74|8062.74|8057.47|8057.47|8065.38|8065.38|8057.47|8057.47|0
1605884400000|2020-11-20 15:00:00|8057.06|8057.06|8064.97|8064.97|8067.61|8067.61|8057.06|8057.06|0
1605884700000|2020-11-20 15:05:00|8062.34|8062.34|8052.86|8052.86|8062.34|8062.34|8051.43|8051.43|0
1605885000000|2020-11-20 15:10:00|8044.94|8044.94|8045.12|8045.12|8045.12|8045.12|8036|8036|0
1605885300000|2020-11-20 15:15:00|8042.49|8042.49|8041.68|8041.68|8047.76|8047.76|8039.45|8039.45|0
1605885600000|2020-11-20 15:20:00|8039.04|8039.04|8039.04|8039.04|8039.04|8039.04|8039.04|8039.04|0
1605885900000|2020-11-20 15:25:00|8036.41|8036.41|8028.9|8028.9|8039.85|8039.85|8027.06|8027.06|0
1605886200000|2020-11-20 15:30:00|8026.26|8026.26|8034.98|8034.98|8048.16|8048.16|8026.26|8026.26|0
1605886500000|2020-11-20 15:35:00|8037.61|8037.61|8045.93|8045.93|8048.57|8048.57|8037.21|8037.21|0
1605886800000|2020-11-20 15:40:00|8043.29|8043.29|8038.02|8038.02|8043.29|8043.29|8035.38|8035.38|0
1605887100000|2020-11-20 15:45:00|8035.38|8035.38|8027.47|8027.47|8035.38|8035.38|8027.47|8027.47|0
1605887400000|2020-11-20 15:50:00|8024.83|8024.83|8025.86|8025.86|8026.26|8026.26|8023.22|8023.22|0
1605887700000|2020-11-20 15:55:00|8028.49|8028.49|8024.65|8024.65|8031.13|8031.13|8024.65|8024.65|0
1605888000000|2020-11-20 16:00:00|8027.29|8027.29|8033.41|8033.41|8033.81|8033.81|8027.29|8027.29|0
1605888300000|2020-11-20 16:05:00|8036.05|8036.05|8034.84|8034.84|8038.68|8038.68|8027.33|8027.33|0
1605888600000|2020-11-20 16:10:00|8032.2|8032.2|8033.23|8033.23|8037.47|8037.47|8031.8|8031.8|0
1605888900000|2020-11-20 16:15:00|8035.86|8035.86|8031.84|8031.84|8038.5|8038.5|8031.84|8031.84|0
1605889200000|2020-11-20 16:20:00|8032.24|8032.24|8024.33|8024.33|8034.88|8034.88|8024.33|8024.33|0
1605889500000|2020-11-20 16:25:00|8021.69|8021.69|8031.17|8031.17|8040.91|8040.91|8020.89|8020.89|0
1606119300000|2020-11-23 08:15:00|8094.68|8094.68|8104.17|8104.17|8112.08|8112.08|8086.77|8086.77|0
1606119600000|2020-11-23 08:20:00|8101.53|8101.53|8104.35|8104.35|8117.54|8117.54|8090.98|8090.98|0
1606119900000|2020-11-23 08:25:00|8106.99|8106.99|8112.48|8112.48|8112.48|8112.48|8099.07|8099.07|0
1606120200000|2020-11-23 08:30:00|8115.12|8115.12|8101.93|8101.93|8115.12|8115.12|8091.38|8091.38|0
1606120500000|2020-11-23 08:35:00|8107.21|8107.21|8115.3|8115.3|8115.7|8115.7|8092.46|8092.46|0
1606120800000|2020-11-23 08:40:00|8112.66|8112.66|8115.3|8115.3|8115.3|8115.3|8104.75|8104.75|0
1606121100000|2020-11-23 08:45:00|8112.66|8112.66|8114.36|8114.36|8117|8117|8101.17|8101.17|0
1606121400000|2020-11-23 08:50:00|8109.08|8109.08|8128.98|8128.98|8134.61|8134.61|8106.45|8106.45|0
1606121700000|2020-11-23 08:55:00|8134.25|8134.25|8135.82|8135.82|8146.37|8146.37|8122.63|8122.63|0
1606122000000|2020-11-23 09:00:00|8138.46|8138.46|8135.82|8135.82|8156.92|8156.92|8133.18|8133.18|0
1606122300000|2020-11-23 09:05:00|8133.18|8133.18|8134.12|8134.12|8138.99|8138.99|8127.91|8127.91|0
1606122600000|2020-11-23 09:10:00|8136.76|8136.76|8128.84|8128.84|8136.76|8136.76|8126.21|8126.21|0
1606122900000|2020-11-23 09:15:00|8134.12|8134.12|8125.8|8125.8|8136.76|8136.76|8125.8|8125.8|0
1606123200000|2020-11-23 09:20:00|8128.44|8128.44|8112.62|8112.62|8128.44|8128.44|8112.62|8112.62|0
1606123500000|2020-11-23 09:25:00|8115.26|8115.26|8123.17|8123.17|8123.17|8123.17|8112.62|8112.62|0
1606123800000|2020-11-23 09:30:00|8120.53|8120.53|8113.33|8113.33|8123.17|8123.17|8113.33|8113.33|0
1606124100000|2020-11-23 09:35:00|8115.97|8115.97|8106.85|8106.85|8115.97|8115.97|8106.85|8106.85|0
1606124400000|2020-11-23 09:40:00|8101.58|8101.58|8090.44|8090.44|8101.58|8101.58|8090.44|8090.44|0
1606124700000|2020-11-23 09:45:00|8093.08|8093.08|8095.72|8095.72|8095.72|8095.72|8090.44|8090.44|0
1606125000000|2020-11-23 09:50:00|8090.44|8090.44|8100.99|8100.99|8100.99|8100.99|8090.44|8090.44|0
1606125300000|2020-11-23 09:55:00|8103.63|8103.63|8106.45|8106.45|8107.48|8107.48|8103.63|8103.63|0
1606125600000|2020-11-23 10:00:00|8109.08|8109.08|8109.31|8109.31|8109.31|8109.31|8104.03|8104.03|0
1606125900000|2020-11-23 10:05:00|8106.67|8106.67|8107.88|8107.88|8111.32|8111.32|8106.67|8106.67|0
1606126200000|2020-11-23 10:10:00|8108.28|8108.28|8096.12|8096.12|8108.68|8108.68|8096.12|8096.12|0
1606126500000|2020-11-23 10:15:00|8082.93|8082.93|8097.33|8097.33|8098.13|8098.13|8082.93|8082.93|0
1606126800000|2020-11-23 10:20:00|8097.51|8097.51|8092.41|8092.41|8097.51|8097.51|8089.77|8089.77|0
1606127100000|2020-11-23 10:25:00|8095.05|8095.05|8089.77|8089.77|8100.32|8100.32|8089.77|8089.77|0
1606127400000|2020-11-23 10:30:00|8087.14|8087.14|8086.11|8086.11|8095.45|8095.45|8084.9|8084.9|0
1606127700000|2020-11-23 10:35:00|8088.75|8088.75|8099.3|8099.3|8109.84|8109.84|8086.11|8086.11|0
1606128000000|2020-11-23 10:40:00|8101.93|8101.93|8080.48|8080.48|8101.93|8101.93|8080.48|8080.48|0
1606128300000|2020-11-23 10:45:00|8079.27|8079.27|8079.27|8079.27|8081.91|8081.91|8071.98|8071.98|0
1606128600000|2020-11-23 10:50:00|8081.91|8081.91|8084.54|8084.54|8084.54|8084.54|8076.63|8076.63|0
1606128900000|2020-11-23 10:55:00|8081.91|8081.91|8084.54|8084.54|8084.54|8084.54|8081.91|8081.91|0
1606129200000|2020-11-23 11:00:00|8081.91|8081.91|8076.05|8076.05|8084.54|8084.54|8072.61|8072.61|0
1606129500000|2020-11-23 11:05:00|8073.41|8073.41|8083.56|8083.56|8084.77|8084.77|8072.61|8072.61|0
1606129800000|2020-11-23 11:10:00|8086.2|8086.2|8095.32|8095.32|8100.59|8100.59|8086.2|8086.2|0
1606130100000|2020-11-23 11:15:00|8095.72|8095.72|8082.94|8082.94|8096.12|8096.12|8082.94|8082.94|0
1606130400000|2020-11-23 11:20:00|8080.3|8080.3|8096.3|8096.3|8097.51|8097.51|8080.3|8080.3|0
1606130700000|2020-11-23 11:25:00|8098.94|8098.94|8097.91|8097.91|8100.55|8100.55|8097.91|8097.91|0
1606131000000|2020-11-23 11:30:00|8095.28|8095.28|8096.3|8096.3|8097.91|8097.91|8088.39|8088.39|0
1606131300000|2020-11-23 11:35:00|8093.67|8093.67|8089.42|8089.42|8093.67|8093.67|8089.42|8089.42|0
1606131600000|2020-11-23 11:40:00|8084.14|8084.14|8081.33|8081.33|8084.14|8084.14|8078.69|8078.69|0
1606131900000|2020-11-23 11:45:00|8078.69|8078.69|8083.34|8083.34|8083.34|8083.34|8077.08|8077.08|0
1606132200000|2020-11-23 11:50:00|8085.98|8085.98|8091.25|8091.25|8091.25|8091.25|8085.98|8085.98|0
1606132500000|2020-11-23 11:55:00|8093.89|8093.89|8093.89|8093.89|8096.53|8096.53|8093.89|8093.89|0
1606132800000|2020-11-23 12:00:00|8093.49|8093.49|8083.16|8083.16|8093.49|8093.49|8082.94|8082.94|0
1606133100000|2020-11-23 12:05:00|8080.52|8080.52|8075.25|8075.25|8080.52|8080.52|8075.25|8075.25|0
1606133400000|2020-11-23 12:10:00|8072.61|8072.61|8083.16|8083.16|8085.8|8085.8|8072.61|8072.61|0
1606133700000|2020-11-23 12:15:00|8080.52|8080.52|8088.43|8088.43|8096.35|8096.35|8080.52|8080.52|0
1606134000000|2020-11-23 12:20:00|8085.8|8085.8|8091.25|8091.25|8092.06|8092.06|8085.8|8085.8|0
1606134300000|2020-11-23 12:25:00|8088.61|8088.61|8103.81|8103.81|8109.09|8109.09|8088.61|8088.61|0
1606134600000|2020-11-23 12:30:00|8101.18|8101.18|8093.09|8093.09|8101.18|8101.18|8093.09|8093.09|0
1606134900000|2020-11-23 12:35:00|8090.45|8090.45|8085.17|8085.17|8090.45|8090.45|8085.17|8085.17|0
1606135200000|2020-11-23 12:40:00|8087.81|8087.81|8077.84|8077.84|8088.21|8088.21|8077.66|8077.66|0
1606135500000|2020-11-23 12:45:00|8072.57|8072.57|8053.93|8053.93|8072.57|8072.57|8048.65|8048.65|0
1606135800000|2020-11-23 12:50:00|8059.2|8059.2|8059.61|8059.61|8062.24|8062.24|8056.57|8056.57|0
1606136100000|2020-11-23 12:55:00|8062.24|8062.24|8067.11|8067.11|8067.11|8067.11|8058.8|8058.8|0
1606136400000|2020-11-23 13:00:00|8066.94|8066.94|8060.45|8060.45|8066.94|8066.94|8060.45|8060.45|0
1606136700000|2020-11-23 13:05:00|8063.09|8063.09|8060.68|8060.68|8069.39|8069.39|8053.57|8053.57|0
1606137000000|2020-11-23 13:10:00|8065.95|8065.95|8072.03|8072.03|8072.03|8072.03|8060.68|8060.68|0
1606137300000|2020-11-23 13:15:00|8074.67|8074.67|8071.85|8071.85|8074.67|8074.67|8069.22|8069.22|0
1606137600000|2020-11-23 13:20:00|8069.22|8069.22|8077.13|8077.13|8077.13|8077.13|8069.22|8069.22|0
1606137900000|2020-11-23 13:25:00|8079.77|8079.77|8085.85|8085.85|8085.85|8085.85|8074.49|8074.49|0
1606138200000|2020-11-23 13:30:00|8083.21|8083.21|8080.57|8080.57|8088.48|8088.48|8077.53|8077.53|0
1606138500000|2020-11-23 13:35:00|8083.21|8083.21|8080.17|8080.17|8085.85|8085.85|8077.93|8077.93|0
1606138800000|2020-11-23 13:40:00|8077.53|8077.53|8073.28|8073.28|8083.83|8083.83|8062.73|8062.73|0
1606139100000|2020-11-23 13:45:00|8075.92|8075.92|8092.95|8092.95|8093.98|8093.98|8068.01|8068.01|0
1606139400000|2020-11-23 13:50:00|8091.34|8091.34|8083.43|8083.43|8091.34|8091.34|8078.15|8078.15|0
1606139700000|2020-11-23 13:55:00|8080.79|8080.79|8088.7|8088.7|8091.34|8091.34|8080.79|8080.79|0
1606140000000|2020-11-23 14:00:00|8091.34|8091.34|8092.55|8092.55|8093.98|8093.98|8086.07|8086.07|0
1606140300000|2020-11-23 14:05:00|8092.95|8092.95|8079.77|8079.77|8092.95|8092.95|8077.13|8077.13|0
1606140600000|2020-11-23 14:10:00|8079.36|8079.36|8076.9|8076.9|8079.54|8079.54|8074.09|8074.09|0
1606140900000|2020-11-23 14:15:00|8074.27|8074.27|8074.27|8074.27|8074.27|8074.27|8071.63|8071.63|0
1606141200000|2020-11-23 14:20:00|8076.9|8076.9|8083.21|8083.21|8088.88|8088.88|8076.9|8076.9|0
1606141500000|2020-11-23 14:25:00|8085.84|8085.84|8081.55|8081.55|8085.84|8085.84|8078.91|8078.91|0
1606141800000|2020-11-23 14:30:00|8078.91|8078.91|8060.45|8060.45|8078.91|8078.91|8060.45|8060.45|0
1606142100000|2020-11-23 14:35:00|8063.09|8063.09|8056.21|8056.21|8064.12|8064.12|8056.21|8056.21|0
1606142400000|2020-11-23 14:40:00|8058.84|8058.84|8059.25|8059.25|8061.88|8061.88|8058.84|8058.84|0
1606142700000|2020-11-23 14:45:00|8061.88|8061.88|8086.82|8086.82|8086.82|8086.82|8061.88|8061.88|0
1606143000000|2020-11-23 14:50:00|8081.55|8081.55|8074.44|8074.44|8086.82|8086.82|8072.21|8072.21|0
1606143300000|2020-11-23 14:55:00|8077.08|8077.08|8066.13|8066.13|8077.08|8077.08|8057.81|8057.81|0
1606143600000|2020-11-23 15:00:00|8068.76|8068.76|8065.72|8065.72|8068.76|8068.76|8057.81|8057.81|0
1606143900000|2020-11-23 15:05:00|8063.09|8063.09|8056.97|8056.97|8063.09|8063.09|8054.73|8054.73|0
1606144200000|2020-11-23 15:10:00|8056.57|8056.57|8067.11|8067.11|8067.11|8067.11|8056.57|8056.57|0
1606144500000|2020-11-23 15:15:00|8069.75|8069.75|8067.11|8067.11|8077.66|8077.66|8067.11|8067.11|0
1606144800000|2020-11-23 15:20:00|8069.75|8069.75|8059.83|8059.83|8070.56|8070.56|8059.83|8059.83|0
1606145100000|2020-11-23 15:25:00|8057.19|8057.19|8059.25|8059.25|8059.42|8059.42|8055.98|8055.98|0
1606145400000|2020-11-23 15:30:00|8061.88|8061.88|8046.06|8046.06|8061.88|8061.88|8046.06|8046.06|0
1606145700000|2020-11-23 15:35:00|8051.33|8051.33|8034.08|8034.08|8053.97|8053.97|8034.08|8034.08|0
1606146000000|2020-11-23 15:40:00|8036.72|8036.72|8039.35|8039.35|8044.63|8044.63|8036.72|8036.72|0
1606146300000|2020-11-23 15:45:00|8038.95|8038.95|8041.59|8041.59|8044.23|8044.23|8038.15|8038.15|0
1606146600000|2020-11-23 15:50:00|8038.95|8038.95|8023.13|8023.13|8038.95|8038.95|8023.13|8023.13|0
1606146900000|2020-11-23 15:55:00|8020.49|8020.49|8028.81|8028.81|8028.81|8028.81|8020.49|8020.49|0
1606147200000|2020-11-23 16:00:00|8031.44|8031.44|8031.04|8031.04|8032.29|8032.29|8028.4|8028.4|0
1606147500000|2020-11-23 16:05:00|8033.68|8033.68|8022.73|8022.73|8039.35|8039.35|8022.73|8022.73|0
1606147800000|2020-11-23 16:10:00|8020.09|8020.09|8007.93|8007.93|8020.09|8020.09|8007.93|8007.93|0
1606148100000|2020-11-23 16:15:00|8005.29|8005.29|8014.01|8014.01|8015.84|8015.84|8005.29|8005.29|0
1606148400000|2020-11-23 16:20:00|8011.37|8011.37|8013.38|8013.38|8017.23|8017.23|8010.75|8010.75|0
1606148700000|2020-11-23 16:25:00|8013.74|8013.74|8012.67|8012.67|8016.2|8016.2|8008.92|8008.92|0
1606205700000|2020-11-24 08:15:00|8096.93|8096.93|8092.68|8092.68|8102.61|8102.61|8090.05|8090.05|0
1606206000000|2020-11-24 08:20:00|8090.05|8090.05|8095.32|8095.32|8097.96|8097.96|8090.05|8090.05|0
1606206300000|2020-11-24 08:25:00|8092.68|8092.68|8098.67|8098.67|8098.67|8098.67|8088.13|8088.13|0
1606206600000|2020-11-24 08:30:00|8101.31|8101.31|8091.57|8091.57|8101.31|8101.31|8085.49|8085.49|0
1606206900000|2020-11-24 08:35:00|8096.84|8096.84|8097.87|8097.87|8099.48|8099.48|8088.93|8088.93|0
1606207200000|2020-11-24 08:40:00|8095.23|8095.23|8092.59|8092.59|8096.04|8096.04|8090.76|8090.76|0
1606207500000|2020-11-24 08:45:00|8095.23|8095.23|8124.42|8124.42|8124.42|8124.42|8095.23|8095.23|0
1606207800000|2020-11-24 08:50:00|8121.79|8121.79|8127.74|8127.74|8130.73|8130.73|8119.15|8119.15|0
1606208100000|2020-11-24 08:55:00|8126.13|8126.13|8123.71|8123.71|8126.13|8126.13|8120.67|8120.67|0
1606208400000|2020-11-24 09:00:00|8126.35|8126.35|8125.32|8125.32|8135.87|8135.87|8125.32|8125.32|0
1606208700000|2020-11-24 09:05:00|8127.96|8127.96|8133.41|8133.41|8133.41|8133.41|8127.96|8127.96|0
1606209000000|2020-11-24 09:10:00|8136.05|8136.05|8137.66|8137.66|8137.66|8137.66|8132.38|8132.38|0
1606209300000|2020-11-24 09:15:00|8140.3|8140.3|8142.53|8142.53|8142.53|8142.53|8137.26|8137.26|0
1606209600000|2020-11-24 09:20:00|8139.89|8139.89|8123.26|8123.26|8139.89|8139.89|8123.26|8123.26|0
1606209900000|2020-11-24 09:25:00|8120.63|8120.63|8102.17|8102.17|8120.63|8120.63|8102.17|8102.17|0
1606210200000|2020-11-24 09:30:00|8104.8|8104.8|8117.1|8117.1|8118.13|8118.13|8104.8|8104.8|0
1606210500000|2020-11-24 09:35:00|8115.9|8115.9|8132.52|8132.52|8135.16|8135.16|8113.26|8113.26|0
1606210800000|2020-11-24 09:40:00|8129.89|8129.89|8124.61|8124.61|8129.89|8129.89|8119.34|8119.34|0
1606211100000|2020-11-24 09:45:00|8127.25|8127.25|8128.06|8128.06|8135.97|8135.97|8121.98|8121.98|0
1606211400000|2020-11-24 09:50:00|8128.23|8128.23|8126|8126|8130.87|8130.87|8123.36|8123.36|0
1606211700000|2020-11-24 09:55:00|8128.64|8128.64|8131.49|8131.49|8132.3|8132.3|8120.95|8120.95|0
1606212000000|2020-11-24 10:00:00|8128.86|8128.86|8129.21|8129.21|8129.21|8129.21|8121.12|8121.12|0
1606212300000|2020-11-24 10:05:00|8131.85|8131.85|8110.75|8110.75|8131.85|8131.85|8105.48|8105.48|0
1606212600000|2020-11-24 10:10:00|8105.48|8105.48|8090.19|8090.19|8106.01|8106.01|8090.19|8090.19|0
1606212900000|2020-11-24 10:15:00|8084.92|8084.92|8084.51|8084.51|8087.55|8087.55|8081.7|8081.7|0
1606213200000|2020-11-24 10:20:00|8081.88|8081.88|8073.96|8073.96|8081.88|8081.88|8065.87|8065.87|0
1606213500000|2020-11-24 10:25:00|8073.79|8073.79|8080.67|8080.67|8080.67|8080.67|8073.79|8073.79|0
1606213800000|2020-11-24 10:30:00|8078.03|8078.03|8083.31|8083.31|8085.95|8085.95|8078.03|8078.03|0
1606214100000|2020-11-24 10:35:00|8082.91|8082.91|8076.47|8076.47|8082.91|8082.91|8073.83|8073.83|0
1606214400000|2020-11-24 10:40:00|8073.83|8073.83|8080.09|8080.09|8085.36|8085.36|8069.54|8069.54|0
1606214700000|2020-11-24 10:45:00|8074.82|8074.82|8074.82|8074.82|8080.09|8080.09|8074.82|8074.82|0
1606215000000|2020-11-24 10:50:00|8077.45|8077.45|8077.63|8077.63|8077.63|8077.63|8077.45|8077.45|0
1606215300000|2020-11-24 10:55:00|8080.27|8080.27|8085.36|8085.36|8085.36|8085.36|8080.09|8080.09|0
1606215600000|2020-11-24 11:00:00|8082.73|8082.73|8093.23|8093.23|8094.44|8094.44|8082.73|8082.73|0
1606215900000|2020-11-24 11:05:00|8090.59|8090.59|8103.78|8103.78|8103.78|8103.78|8090.59|8090.59|0
1606216200000|2020-11-24 11:10:00|8103.6|8103.6|8087.78|8087.78|8103.6|8103.6|8087.78|8087.78|0
1606216500000|2020-11-24 11:15:00|8090.42|8090.42|8096.09|8096.09|8096.09|8096.09|8087.78|8087.78|0
1606216800000|2020-11-24 11:20:00|8090.82|8090.82|8088.8|8088.8|8090.82|8090.82|8087.38|8087.38|0
1606217100000|2020-11-24 11:25:00|8091.44|8091.44|8081.3|8081.3|8091.44|8091.44|8081.3|8081.3|0
1606217400000|2020-11-24 11:30:00|8083.93|8083.93|8077.41|8077.41|8083.93|8083.93|8073.38|8073.38|0
1606217700000|2020-11-24 11:35:00|8074.77|8074.77|8070.93|8070.93|8074.77|8074.77|8068.29|8068.29|0
1606218000000|2020-11-24 11:40:00|8068.29|8068.29|8067.67|8067.67|8073.74|8073.74|8064.62|8064.62|0
1606218300000|2020-11-24 11:45:00|8065.03|8065.03|8070.53|8070.53|8073.93|8073.93|8062.39|8062.39|0
1606218600000|2020-11-24 11:50:00|8073.17|8073.17|8075.22|8075.22|8079.07|8079.07|8073.17|8073.17|0
1606218900000|2020-11-24 11:55:00|8081.3|8081.3|8083.71|8083.71|8083.71|8083.71|8080.5|8080.5|0
1606219200000|2020-11-24 12:00:00|8086.35|8086.35|8087.56|8087.56|8090.2|8090.2|8082.29|8082.29|0
1606219500000|2020-11-24 12:05:00|8087.2|8087.2|8094.49|8094.49|8095.11|8095.11|8087.2|8087.2|0
1606219800000|2020-11-24 12:10:00|8094.89|8094.89|8118.58|8118.58|8118.58|8118.58|8093.28|8093.28|0
1606220100000|2020-11-24 12:15:00|8115.95|8115.95|8110.67|8110.67|8115.95|8115.95|8110.67|8110.67|0
1606220400000|2020-11-24 12:20:00|8111.48|8111.48|8111.07|8111.07|8111.48|8111.48|8103.16|8103.16|0
1606220700000|2020-11-24 12:25:00|8110.67|8110.67|8104.59|8104.59|8110.67|8110.67|8104.59|8104.59|0
1606221000000|2020-11-24 12:30:00|8101.95|8101.95|8101.95|8101.95|8101.95|8101.95|8101.95|8101.95|0
1606221300000|2020-11-24 12:35:00|8104.59|8104.59|8120.59|8120.59|8120.59|8120.59|8104.59|8104.59|0
1606221600000|2020-11-24 12:40:00|8123.23|8123.23|8136.42|8136.42|8139.23|8139.23|8123.23|8123.23|0
1606221900000|2020-11-24 12:45:00|8139.06|8139.06|8167.85|8167.85|8170.48|8170.48|8139.06|8139.06|0
1606222200000|2020-11-24 12:50:00|8170.48|8170.48|8172.36|8172.36|8172.36|8172.36|8160.38|8160.38|0
1606222500000|2020-11-24 12:55:00|8169.72|8169.72|8196.09|8196.09|8198.73|8198.73|8167.08|8167.08|0
1606222800000|2020-11-24 13:00:00|8193.46|8193.46|8204.41|8204.41|8204.41|8204.41|8182.91|8182.91|0
1606223100000|2020-11-24 13:05:00|8201.77|8201.77|8220.86|8220.86|8220.86|8220.86|8193.5|8193.5|0
1606223400000|2020-11-24 13:10:00|8215.58|8215.58|8223.5|8223.5|8228.77|8228.77|8215.58|8215.58|0
1606223700000|2020-11-24 13:15:00|8220.86|8220.86|8226.54|8226.54|8229.18|8229.18|8220.86|8220.86|0
1606224000000|2020-11-24 13:20:00|8223.9|8223.9|8225.47|8225.47|8229.18|8229.18|8223.9|8223.9|0
1606224300000|2020-11-24 13:25:00|8230.74|8230.74|8246.93|8246.93|8246.93|8246.93|8230.74|8230.74|0
1606224600000|2020-11-24 13:30:00|8249.56|8249.56|8247.95|8247.95|8258.46|8258.46|8247.95|8247.95|0
1606224900000|2020-11-24 13:35:00|8248.35|8248.35|8243.26|8243.26|8248.35|8248.35|8237.81|8237.81|0
1606225200000|2020-11-24 13:40:00|8245.9|8245.9|8277.95|8277.95|8284.43|8284.43|8245.9|8245.9|0
1606225500000|2020-11-24 13:45:00|8275.31|8275.31|8280.4|8280.4|8280.58|8280.58|8270.03|8270.03|0
1606225800000|2020-11-24 13:50:00|8277.77|8277.77|8281.61|8281.61|8284.25|8284.25|8269.86|8269.86|0
1606226100000|2020-11-24 13:55:00|8294.8|8294.8|8291.98|8291.98|8302.71|8302.71|8291.98|8291.98|0
1606226400000|2020-11-24 14:00:00|8289.35|8289.35|8277.77|8277.77|8293.59|8293.59|8275.13|8275.13|0
1606226700000|2020-11-24 14:05:00|8280.41|8280.41|8282.06|8282.06|8288.32|8288.32|8280.41|8280.41|0
1606227000000|2020-11-24 14:10:00|8279.42|8279.42|8264.22|8264.22|8279.42|8279.42|8263.02|8263.02|0
1606227300000|2020-11-24 14:15:00|8261.59|8261.59|8248.8|8248.8|8261.59|8261.59|8235.62|8235.62|0
1606227600000|2020-11-24 14:20:00|8251.44|8251.44|8239.01|8239.01|8251.44|8251.44|8238.21|8238.21|0
1606227900000|2020-11-24 14:25:00|8236.38|8236.38|8233.74|8233.74|8236.38|8236.38|8228.46|8228.46|0
1606228200000|2020-11-24 14:30:00|8231.1|8231.1|8218|8218|8231.1|8231.1|8218|8218|0
1606228500000|2020-11-24 14:35:00|8220.64|8220.64|8215.37|8215.37|8225.91|8225.91|8212.73|8212.73|0
1606228800000|2020-11-24 14:40:00|8223.28|8223.28|8227.12|8227.12|8229.76|8229.76|8223.28|8223.28|0
1606229100000|2020-11-24 14:45:00|8224.49|8224.49|8222.87|8222.87|8229.76|8229.76|8222.87|8222.87|0
1606229400000|2020-11-24 14:50:00|8220.24|8220.24|8225.15|8225.15|8225.51|8225.51|8220.24|8220.24|0
1606229700000|2020-11-24 14:55:00|8227.79|8227.79|8207.1|8207.1|8227.79|8227.79|8207.1|8207.1|0
1606230000000|2020-11-24 15:00:00|8204.46|8204.46|8164.72|8164.72|8204.46|8204.46|8153.14|8153.14|0
1606230300000|2020-11-24 15:05:00|8167.35|8167.35|8152.34|8152.34|8169.59|8169.59|8152.34|8152.34|0
1606230600000|2020-11-24 15:10:00|8153.14|8153.14|8155.33|8155.33|8163.29|8163.29|8147.46|8147.46|0
1606230900000|2020-11-24 15:15:00|8152.69|8152.69|8158.37|8158.37|8158.37|8158.37|8150.06|8150.06|0
1606231200000|2020-11-24 15:20:00|8166.28|8166.28|8178.31|8178.31|8181.75|8181.75|8166.28|8166.28|0
1606231500000|2020-11-24 15:25:00|8175.67|8175.67|8181.84|8181.84|8184.48|8184.48|8172.63|8172.63|0
1606231800000|2020-11-24 15:30:00|8176.57|8176.57|8180.45|8180.45|8185.73|8185.73|8176.57|8176.57|0
1606232100000|2020-11-24 15:35:00|8183.09|8183.09|8182.51|8182.51|8188.19|8188.19|8178.04|8178.04|0
1606232400000|2020-11-24 15:40:00|8179.87|8179.87|8186.22|8186.22|8186.22|8186.22|8177.23|8177.23|0
1606232700000|2020-11-24 15:45:00|8180.94|8180.94|8181.43|8181.43|8194.13|8194.13|8179.6|8179.6|0
1606233000000|2020-11-24 15:50:00|8180.63|8180.63|8168.65|8168.65|8180.63|8180.63|8168.65|8168.65|0
1606233300000|2020-11-24 15:55:00|8171.29|8171.29|8170.17|8170.17|8171.69|8171.69|8166.82|8166.82|0
1606233600000|2020-11-24 16:00:00|8172.81|8172.81|8184.74|8184.74|8184.74|8184.74|8167.53|8167.53|0
1606233900000|2020-11-24 16:05:00|8182.11|8182.11|8182.91|8182.91|8187.78|8187.78|8180.28|8180.28|0
1606234200000|2020-11-24 16:10:00|8180.28|8180.28|8185.95|8185.95|8185.95|8185.95|8177.64|8177.64|0
1606234500000|2020-11-24 16:15:00|8188.59|8188.59|8200.57|8200.57|8203.21|8203.21|8188.59|8188.59|0
1606234800000|2020-11-24 16:20:00|8197.93|8197.93|8211.88|8211.88|8211.88|8211.88|8197.93|8197.93|0
1606235100000|2020-11-24 16:25:00|8214.52|8214.52|8216.26|8216.26|8217.02|8217.02|8206.07|8206.07|0
1606292100000|2020-11-25 08:15:00|8267.51|8267.51|8265.9|8265.9|8278.86|8278.86|8263.26|8263.26|0
1606292400000|2020-11-25 08:20:00|8268.54|8268.54|8276.27|8276.27|8276.9|8276.9|8268.18|8268.18|0
1606292700000|2020-11-25 08:25:00|8273.64|8273.64|8281.14|8281.14|8283.78|8283.78|8273.23|8273.23|0
1606293000000|2020-11-25 08:30:00|8278.51|8278.51|8253.16|8253.16|8278.51|8278.51|8253.16|8253.16|0
1606293300000|2020-11-25 08:35:00|8251.55|8251.55|8241.94|8241.94|8257.81|8257.81|8239.79|8239.79|0
1606293600000|2020-11-25 08:40:00|8244.57|8244.57|8255.89|8255.89|8263.58|8263.58|8241.94|8241.94|0
1606293900000|2020-11-25 08:45:00|8250.61|8250.61|8250.84|8250.84|8250.84|8250.84|8244.35|8244.35|0
1606294200000|2020-11-25 08:50:00|8250.43|8250.43|8218.6|8218.6|8250.43|8250.43|8213.33|8213.33|0
1606294500000|2020-11-25 08:55:00|8215.97|8215.97|8229.15|8229.15|8231.79|8231.79|8215.97|8215.97|0
1606294800000|2020-11-25 09:00:00|8226.52|8226.52|8221.46|8221.46|8226.52|8226.52|8218.82|8218.82|0
1606295100000|2020-11-25 09:05:00|8218.82|8218.82|8219.85|8219.85|8222.49|8222.49|8217.21|8217.21|0
1606295400000|2020-11-25 09:10:00|8222.49|8222.49|8232.19|8232.19|8233.44|8233.44|8222.49|8222.49|0
1606295700000|2020-11-25 09:15:00|8231.38|8231.38|8235.9|8235.9|8245.42|8245.42|8228.79|8228.79|0
1606296000000|2020-11-25 09:20:00|8233.26|8233.26|8224.1|8224.1|8233.26|8233.26|8222.09|8222.09|0
1606296300000|2020-11-25 09:25:00|8225.31|8225.31|8215.97|8215.97|8231.57|8231.57|8215.97|8215.97|0
1606296600000|2020-11-25 09:30:00|8214.76|8214.76|8205.02|8205.02|8214.76|8214.76|8205.02|8205.02|0
1606296900000|2020-11-25 09:35:00|8199.74|8199.74|8181.54|8181.54|8199.74|8199.74|8173.81|8173.81|0
1606297200000|2020-11-25 09:40:00|8184.18|8184.18|8201.89|8201.89|8201.89|8201.89|8179.09|8179.09|0
1606297500000|2020-11-25 09:45:00|8204.52|8204.52|8184.49|8184.49|8208.99|8208.99|8181.86|8181.86|0
1606297800000|2020-11-25 09:50:00|8187.13|8187.13|8196.69|8196.69|8196.69|8196.69|8186.14|8186.14|0
1606298100000|2020-11-25 09:55:00|8191.42|8191.42|8179.88|8179.88|8194.06|8194.06|8179.88|8179.88|0
1606298400000|2020-11-25 10:00:00|8182.52|8182.52|8202.19|8202.19|8202.19|8202.19|8182.52|8182.52|0
1606298700000|2020-11-25 10:05:00|8199.55|8199.55|8189.01|8189.01|8199.55|8199.55|8189.01|8189.01|0
1606299000000|2020-11-25 10:10:00|8186.37|8186.37|8190.21|8190.21|8193.25|8193.25|8186.37|8186.37|0
1606299300000|2020-11-25 10:15:00|8187.58|8187.58|8162.63|8162.63|8187.58|8187.58|8159.99|8159.99|0
1606299600000|2020-11-25 10:20:00|8159.99|8159.99|8144.79|8144.79|8159.99|8159.99|8142.16|8142.16|0
1606299900000|2020-11-25 10:25:00|8142.16|8142.16|8139.92|8139.92|8153.11|8153.11|8131.61|8131.61|0
1606300200000|2020-11-25 10:30:00|8142.56|8142.56|8133.44|8133.44|8147.83|8147.83|8133.44|8133.44|0
1606300500000|2020-11-25 10:35:00|8136.08|8136.08|8125.53|8125.53|8138.71|8138.71|8125.53|8125.53|0
1606300800000|2020-11-25 10:40:00|8120.25|8120.25|8114.98|8114.98|8120.25|8120.25|8114.98|8114.98|0
1606301100000|2020-11-25 10:45:00|8117.62|8117.62|8137.1|8137.1|8138.71|8138.71|8117.62|8117.62|0
1606301400000|2020-11-25 10:50:00|8137.28|8137.28|8128.61|8128.61|8149.71|8149.71|8128.61|8128.61|0
1606301700000|2020-11-25 10:55:00|8125.97|8125.97|8125.26|8125.26|8127.9|8127.9|8122.62|8122.62|0
1606302000000|2020-11-25 11:00:00|8122.84|8122.84|8125.48|8125.48|8128.12|8128.12|8122.84|8122.84|0
1606302300000|2020-11-25 11:05:00|8130.75|8130.75|8151.85|8151.85|8151.85|8151.85|8130.75|8130.75|0
1606302600000|2020-11-25 11:10:00|8146.58|8146.58|8138.67|8138.67|8151.85|8151.85|8138.67|8138.67|0
1606302900000|2020-11-25 11:15:00|8133.39|8133.39|8130.97|8130.97|8133.39|8133.39|8122.66|8122.66|0
1606303200000|2020-11-25 11:20:00|8133.61|8133.61|8128.34|8128.34|8133.61|8133.61|8125.7|8125.7|0
1606303500000|2020-11-25 11:25:00|8125.7|8125.7|8128.34|8128.34|8130.97|8130.97|8125.7|8125.7|0
1606303800000|2020-11-25 11:30:00|8130.97|8130.97|8130.17|8130.17|8138.89|8138.89|8130.17|8130.17|0
1606304100000|2020-11-25 11:35:00|8132.81|8132.81|8138.08|8138.08|8138.08|8138.08|8132.81|8132.81|0
1606304400000|2020-11-25 11:40:00|8135.44|8135.44|8146.98|8146.98|8146.98|8146.98|8135.44|8135.44|0
1606304700000|2020-11-25 11:45:00|8144.34|8144.34|8144.3|8144.3|8146.98|8146.98|8142.91|8142.91|0
1606305000000|2020-11-25 11:50:00|8146.94|8146.94|8141.66|8141.66|8146.94|8146.94|8141.66|8141.66|0
1606305300000|2020-11-25 11:55:00|8139.02|8139.02|8133.35|8133.35|8141.66|8141.66|8130.71|8130.71|0
1606305600000|2020-11-25 12:00:00|8135.98|8135.98|8133.35|8133.35|8135.98|8135.98|8133.35|8133.35|0
1606305900000|2020-11-25 12:05:00|8130.71|8130.71|8135.98|8135.98|8135.98|8135.98|8128.07|8128.07|0
1606306200000|2020-11-25 12:10:00|8133.35|8133.35|8127.67|8127.67|8133.35|8133.35|8127.67|8127.67|0
1606306500000|2020-11-25 12:15:00|8128.07|8128.07|8141.44|8141.44|8141.84|8141.84|8128.07|8128.07|0
1606306800000|2020-11-25 12:20:00|8138.8|8138.8|8153.02|8153.02|8160.93|8160.93|8138.8|8138.8|0
1606307100000|2020-11-25 12:25:00|8150.38|8150.38|8170.45|8170.45|8170.45|8170.45|8147.74|8147.74|0
1606307400000|2020-11-25 12:30:00|8167.81|8167.81|8164.37|8164.37|8169.64|8169.64|8159.9|8159.9|0
1606307700000|2020-11-25 12:35:00|8161.73|8161.73|8166.56|8166.56|8171.66|8171.66|8161.73|8161.73|0
1606308000000|2020-11-25 12:40:00|8169.2|8169.2|8190.7|8190.7|8191.91|8191.91|8169.2|8169.2|0
1606308300000|2020-11-25 12:45:00|8182.79|8182.79|8182.79|8182.79|8193.34|8193.34|8180.15|8180.15|0
1606308600000|2020-11-25 12:50:00|8180.15|8180.15|8174.88|8174.88|8182.79|8182.79|8174.88|8174.88|0
1606308900000|2020-11-25 12:55:00|8175.28|8175.28|8175.28|8175.28|8175.28|8175.28|8172.64|8172.64|0
1606309200000|2020-11-25 13:00:00|8176.08|8176.08|8196.56|8196.56|8199.2|8199.2|8176.08|8176.08|0
1606309500000|2020-11-25 13:05:00|8197.37|8197.37|8206.71|8206.71|8206.71|8206.71|8194.73|8194.73|0
1606309800000|2020-11-25 13:10:00|8201.43|8201.43|8222.53|8222.53|8225.17|8225.17|8201.43|8201.43|0
1606310100000|2020-11-25 13:15:00|8221.72|8221.72|8240.19|8240.19|8240.19|8240.19|8221.72|8221.72|0
1606310400000|2020-11-25 13:20:00|8242.82|8242.82|8237.15|8237.15|8245.06|8245.06|8229.23|8229.23|0
1606310700000|2020-11-25 13:25:00|8231.87|8231.87|8215.87|8215.87|8231.87|8231.87|8215.87|8215.87|0
1606311000000|2020-11-25 13:30:00|8213.23|8213.23|8237.55|8237.55|8240.19|8240.19|8207.96|8207.96|0
1606311300000|2020-11-25 13:35:00|8234.91|8234.91|8240.59|8240.59|8240.59|8240.59|8234.91|8234.91|0
1606311600000|2020-11-25 13:40:00|8243.23|8243.23|8237.95|8237.95|8248.5|8248.5|8237.95|8237.95|0
1606311900000|2020-11-25 13:45:00|8235.31|8235.31|8216.85|8216.85|8235.31|8235.31|8216.85|8216.85|0
1606312200000|2020-11-25 13:50:00|8219.49|8219.49|8218.68|8218.68|8221.32|8221.32|8213.41|8213.41|0
1606312500000|2020-11-25 13:55:00|8218.86|8218.86|8221.5|8221.5|8224.14|8224.14|8218.86|8218.86|0
1606312800000|2020-11-25 14:00:00|8222.31|8222.31|8226.15|8226.15|8230.8|8230.8|8222.31|8222.31|0
1606313100000|2020-11-25 14:05:00|8223.51|8223.51|8215.6|8215.6|8223.51|8223.51|8215.6|8215.6|0
1606313400000|2020-11-25 14:10:00|8214.79|8214.79|8206.52|8206.52|8214.79|8214.79|8203.89|8203.89|0
1606313700000|2020-11-25 14:15:00|8203.89|8203.89|8198.61|8198.61|8203.89|8203.89|8190.7|8190.7|0
1606314000000|2020-11-25 14:20:00|8198.43|8198.43|8208.76|8208.76|8211.4|8211.4|8198.03|8198.03|0
1606314300000|2020-11-25 14:25:00|8206.12|8206.12|8195.58|8195.58|8206.12|8206.12|8195.58|8195.58|0
1606314600000|2020-11-25 14:30:00|8203.49|8203.49|8227.22|8227.22|8227.22|8227.22|8203.49|8203.49|0
1606314900000|2020-11-25 14:35:00|8224.59|8224.59|8229.86|8229.86|8229.86|8229.86|8224.59|8224.59|0
1606315200000|2020-11-25 14:40:00|8227.22|8227.22|8239.79|8239.79|8239.79|8239.79|8226.02|8226.02|0
1606315500000|2020-11-25 14:45:00|8234.51|8234.51|8221.91|8221.91|8237.15|8237.15|8221.91|8221.91|0
1606315800000|2020-11-25 14:50:00|8224.54|8224.54|8212.96|8212.96|8226.15|8226.15|8212.96|8212.96|0
1606316100000|2020-11-25 14:55:00|8210.33|8210.33|8205.27|8205.27|8210.33|8210.33|8201.03|8201.03|0
1606316400000|2020-11-25 15:00:00|8207.91|8207.91|8202.82|8202.82|8211.13|8211.13|8202.82|8202.82|0
1606316700000|2020-11-25 15:05:00|8202.42|8202.42|8208.14|8208.14|8216.05|8216.05|8202.42|8202.42|0
1606317000000|2020-11-25 15:10:00|8210.78|8210.78|8193.34|8193.34|8210.78|8210.78|8193.34|8193.34|0
1606317300000|2020-11-25 15:15:00|8195.98|8195.98|8209.97|8209.97|8209.97|8209.97|8195.98|8195.98|0
1606317600000|2020-11-25 15:20:00|8207.33|8207.33|8215.78|8215.78|8215.78|8215.78|8202.06|8202.06|0
1606317900000|2020-11-25 15:25:00|8210.51|8210.51|8196.52|8196.52|8210.51|8210.51|8196.52|8196.52|0
1606318200000|2020-11-25 15:30:00|8193.88|8193.88|8194.1|8194.1|8199.38|8199.38|8191.42|8191.42|0
1606318500000|2020-11-25 15:35:00|8194.51|8194.51|8184.54|8184.54|8194.51|8194.51|8181.9|8181.9|0
1606318800000|2020-11-25 15:40:00|8181.9|8181.9|8166.7|8166.7|8181.9|8181.9|8166.7|8166.7|0
1606319100000|2020-11-25 15:45:00|8164.06|8164.06|8166.66|8166.66|8178.06|8178.06|8161.83|8161.83|0
1606319400000|2020-11-25 15:50:00|8164.02|8164.02|8153.47|8153.47|8164.02|8164.02|8153.47|8153.47|0
1606319700000|2020-11-25 15:55:00|8150.84|8150.84|8143.95|8143.95|8150.84|8150.84|8141.13|8141.13|0
1606320000000|2020-11-25 16:00:00|8151.86|8151.86|8168.31|8168.31|8168.31|8168.31|8149.22|8149.22|0
1606320300000|2020-11-25 16:05:00|8165.68|8165.68|8146.81|8146.81|8165.68|8165.68|8146.81|8146.81|0
1606320600000|2020-11-25 16:10:00|8152.09|8152.09|8151.91|8151.91|8154.54|8154.54|8141.36|8141.36|0
1606320900000|2020-11-25 16:15:00|8151.5|8151.5|8145.38|8145.38|8154.1|8154.1|8145.38|8145.38|0
1606321200000|2020-11-25 16:20:00|8148.02|8148.02|8146.18|8146.18|8153.69|8153.69|8134.83|8134.83|0
1606321500000|2020-11-25 16:25:00|8143.55|8143.55|8155.3|8155.3|8170.1|8170.1|8140.91|8140.91|0
1606378500000|2020-11-26 08:15:00|8170.6|8170.6|8150.39|8150.39|8181.15|8181.15|8150.39|8150.39|0
1606378800000|2020-11-26 08:20:00|8147.75|8147.75|8144.13|8144.13|8153.02|8153.02|8138.85|8138.85|0
1606379100000|2020-11-26 08:25:00|8141.49|8141.49|8180.61|8180.61|8181.81|8181.81|8141.49|8141.49|0
1606379400000|2020-11-26 08:30:00|8183.24|8183.24|8178.19|8178.19|8192.58|8192.58|8178.19|8178.19|0
1606379700000|2020-11-26 08:35:00|8183.46|8183.46|8178.19|8178.19|8191.38|8191.38|8178.19|8178.19|0
1606380000000|2020-11-26 08:40:00|8172.91|8172.91|8172.11|8172.11|8177.38|8177.38|8169.87|8169.87|0
1606380300000|2020-11-26 08:45:00|8177.38|8177.38|8153.65|8153.65|8180.02|8180.02|8153.65|8153.65|0
1606380600000|2020-11-26 08:50:00|8156.29|8156.29|8153.65|8153.65|8171.08|8171.08|8153.65|8153.65|0
1606380900000|2020-11-26 08:55:00|8158.92|8158.92|8161.96|8161.96|8161.96|8161.96|8153.65|8153.65|0
1606381200000|2020-11-26 09:00:00|8159.33|8159.33|8154.27|8154.27|8159.33|8159.33|8146.36|8146.36|0
1606381500000|2020-11-26 09:05:00|8156.91|8156.91|8164.82|8164.82|8164.82|8164.82|8154.27|8154.27|0
1606382100000|2020-11-26 09:15:00|8166.03|8166.03|8171.3|8171.3|8171.3|8171.3|8163.39|8163.39|0
1606382400000|2020-11-26 09:20:00|8172.11|8172.11|8163.57|8163.57|8172.11|8172.11|8161.56|8161.56|0
1606382700000|2020-11-26 09:25:00|8160.94|8160.94|8156.69|8156.69|8160.94|8160.94|8148.78|8148.78|0
1606383000000|2020-11-26 09:30:00|8159.33|8159.33|8148.78|8148.78|8159.33|8159.33|8148.78|8148.78|0
1606383300000|2020-11-26 09:35:00|8143.5|8143.5|8156.69|8156.69|8156.69|8156.69|8138.23|8138.23|0
1606383600000|2020-11-26 09:40:00|8148.78|8148.78|8133.36|8133.36|8151.41|8151.41|8133.36|8133.36|0
1606383900000|2020-11-26 09:45:00|8130.72|8130.72|8132.37|8132.37|8134.38|8134.38|8126.47|8126.47|0
1606384200000|2020-11-26 09:50:00|8127.09|8127.09|8143.77|8143.77|8143.77|8143.77|8127.09|8127.09|0
1606384500000|2020-11-26 09:55:00|8149.04|8149.04|8167.5|8167.5|8167.5|8167.5|8143.77|8143.77|0
1606384800000|2020-11-26 10:00:00|8170.14|8170.14|8172.78|8172.78|8172.78|8172.78|8170.14|8170.14|0
1606385100000|2020-11-26 10:05:00|8170.14|8170.14|8182.12|8182.12|8182.12|8182.12|8164.87|8164.87|0
1606385400000|2020-11-26 10:10:00|8180.91|8180.91|8175.64|8175.64|8180.91|8180.91|8167.72|8167.72|0
1606385700000|2020-11-26 10:15:00|8174.03|8174.03|8180.11|8180.11|8180.11|8180.11|8174.03|8174.03|0
1606386000000|2020-11-26 10:20:00|8182.74|8182.74|8179.88|8179.88|8183.46|8183.46|8179.88|8179.88|0
1606386300000|2020-11-26 10:25:00|8177.24|8177.24|8172.82|8172.82|8177.24|8177.24|8172.82|8172.82|0
1606386600000|2020-11-26 10:30:00|8170.18|8170.18|8166.52|8166.52|8172.82|8172.82|8164.91|8164.91|0
1606386900000|2020-11-26 10:35:00|8169.15|8169.15|8166.52|8166.52|8169.15|8169.15|8163.88|8163.88|0
1606387200000|2020-11-26 10:40:00|8169.15|8169.15|8162.49|8162.49|8176.48|8176.48|8159.86|8159.86|0
1606387500000|2020-11-26 10:45:00|8159.86|8159.86|8150.74|8150.74|8166.16|8166.16|8150.74|8150.74|0
1606387800000|2020-11-26 10:50:00|8148.1|8148.1|8155.2|8155.2|8156.01|8156.01|8148.1|8148.1|0
1606388100000|2020-11-26 10:55:00|8152.57|8152.57|8152.57|8152.57|8152.57|8152.57|8152.57|8152.57|0
1606388400000|2020-11-26 11:00:00|8155.2|8155.2|8156.23|8156.23|8157.84|8157.84|8153.59|8153.59|0
1606388700000|2020-11-26 11:05:00|8157.84|8157.84|8160.48|8160.48|8160.48|8160.48|8157.04|8157.04|0
1606389000000|2020-11-26 11:10:00|8163.12|8163.12|8155.61|8155.61|8163.12|8163.12|8150.33|8150.33|0
1606389300000|2020-11-26 11:15:00|8155.2|8155.2|8154.58|8154.58|8155.79|8155.79|8154.58|8154.58|0
1606389600000|2020-11-26 11:20:00|8154.4|8154.4|8163.7|8163.7|8166.33|8166.33|8154.4|8154.4|0
1606389900000|2020-11-26 11:25:00|8161.68|8161.68|8159.76|8159.76|8166.74|8166.74|8156.19|8156.19|0
1606390200000|2020-11-26 11:30:00|8162.4|8162.4|8158.83|8158.83|8162.4|8162.4|8156.19|8156.19|0
1606390500000|2020-11-26 11:35:00|8156.19|8156.19|8156.19|8156.19|8156.19|8156.19|8153.55|8153.55|0
1606390800000|2020-11-26 11:40:00|8158.83|8158.83|8161.46|8161.46|8161.46|8161.46|8158.83|8158.83|0
1606391100000|2020-11-26 11:45:00|8164.1|8164.1|8170.18|8170.18|8170.72|8170.72|8164.1|8164.1|0
1606391400000|2020-11-26 11:50:00|8167.54|8167.54|8153.33|8153.33|8167.54|8167.54|8153.33|8153.33|0
1606391700000|2020-11-26 11:55:00|8155.97|8155.97|8162.49|8162.49|8162.49|8162.49|8149.31|8149.31|0
1606392000000|2020-11-26 12:00:00|8162.67|8162.67|8160.93|8160.93|8170.76|8170.76|8160.93|8160.93|0
1606392300000|2020-11-26 12:05:00|8159.32|8159.32|8160.53|8160.53|8160.53|8160.53|8147.56|8147.56|0
1606392600000|2020-11-26 12:10:00|8160.12|8160.12|8163.97|8163.97|8169.24|8169.24|8160.12|8160.12|0
1606392900000|2020-11-26 12:15:00|8166.61|8166.61|8166.61|8166.61|8171.88|8171.88|8166.61|8166.61|0
1606393200000|2020-11-26 12:20:00|8163.97|8163.97|8163.97|8163.97|8169.24|8169.24|8163.97|8163.97|0
1606393500000|2020-11-26 12:25:00|8161.33|8161.33|8158.7|8158.7|8161.33|8161.33|8158.7|8158.7|0
1606393800000|2020-11-26 12:30:00|8161.33|8161.33|8166.61|8166.61|8166.61|8166.61|8161.33|8161.33|0
1606394100000|2020-11-26 12:35:00|8169.24|8169.24|8159.32|8159.32|8169.24|8169.24|8159.32|8159.32|0
1606394400000|2020-11-26 12:40:00|8161.96|8161.96|8160.12|8160.12|8162.76|8162.76|8159.32|8159.32|0
1606394700000|2020-11-26 12:45:00|8157.49|8157.49|8154.85|8154.85|8157.49|8157.49|8152.21|8152.21|0
1606395000000|2020-11-26 12:50:00|8152.21|8152.21|8153.64|8153.64|8153.64|8153.64|8147.96|8147.96|0
1606395300000|2020-11-26 12:55:00|8154.85|8154.85|8160.93|8160.93|8163.57|8163.57|8154.85|8154.85|0
1606395600000|2020-11-26 13:00:00|8163.57|8163.57|8160.93|8160.93|8163.57|8163.57|8158.29|8158.29|0
1606395900000|2020-11-26 13:05:00|8158.29|8158.29|8158.29|8158.29|8158.29|8158.29|8153.02|8153.02|0
1606396200000|2020-11-26 13:10:00|8157.58|8157.58|8157.58|8157.58|8157.58|8157.58|8157.58|8157.58|0
1606396500000|2020-11-26 13:15:00|8160.22|8160.22|8165.09|8165.09|8165.09|8165.09|8157.18|8157.18|0
1606396800000|2020-11-26 13:20:00|8162.45|8162.45|8155.34|8155.34|8162.45|8162.45|8155.34|8155.34|0
1606397100000|2020-11-26 13:25:00|8160.62|8160.62|8155.34|8155.34|8160.62|8160.62|8155.34|8155.34|0
1606397400000|2020-11-26 13:30:00|8155.75|8155.75|8162.01|8162.01|8162.01|8162.01|8155.34|8155.34|0
1606397700000|2020-11-26 13:35:00|8164.65|8164.65|8157.14|8157.14|8169.92|8169.92|8156.11|8156.11|0
1606398000000|2020-11-26 13:40:00|8159.77|8159.77|8159.77|8159.77|8167.69|8167.69|8159.77|8159.77|0
1606398300000|2020-11-26 13:45:00|8160.13|8160.13|8167.64|8167.64|8167.64|8167.64|8160.13|8160.13|0
1606398600000|2020-11-26 13:50:00|8167.24|8167.24|8156.82|8156.82|8168.04|8168.04|8154.05|8154.05|0
1606398900000|2020-11-26 13:55:00|8154.19|8154.19|8142.07|8142.07|8154.19|8154.19|8139.03|8139.03|0
1606399200000|2020-11-26 14:00:00|8144.71|8144.71|8149.18|8149.18|8149.18|8149.18|8144.71|8144.71|0
1606399500000|2020-11-26 14:05:00|8148.37|8148.37|8147.35|8147.35|8155.62|8155.62|8145.74|8145.74|0
1606399800000|2020-11-26 14:10:00|8149.98|8149.98|8142.48|8142.48|8150.39|8150.39|8142.48|8142.48|0
1606400100000|2020-11-26 14:15:00|8145.11|8145.11|8153.02|8153.02|8153.02|8153.02|8145.11|8145.11|0
1606400400000|2020-11-26 14:20:00|8153.43|8153.43|8147.35|8147.35|8156.06|8156.06|8147.35|8147.35|0
1606400700000|2020-11-26 14:25:00|8148.15|8148.15|8151.19|8151.19|8151.19|8151.19|8148.15|8148.15|0
1606401000000|2020-11-26 14:30:00|8152.4|8152.4|8149.76|8149.76|8155.04|8155.04|8147.13|8147.13|0
1606401300000|2020-11-26 14:35:00|8150.57|8150.57|8153.21|8153.21|8153.21|8153.21|8150.57|8150.57|0
1606401600000|2020-11-26 14:40:00|8153.61|8153.61|8146.05|8146.05|8153.61|8153.61|8145.7|8145.7|0
1606401900000|2020-11-26 14:45:00|8148.69|8148.69|8136.31|8136.31|8149.54|8149.54|8136.31|8136.31|0
1606402200000|2020-11-26 14:50:00|8133.67|8133.67|8129.6|8129.6|8136.31|8136.31|8128.62|8128.62|0
1606402500000|2020-11-26 14:55:00|8126.97|8126.97|8129.25|8129.25|8131.88|8131.88|8124.33|8124.33|0
1606402800000|2020-11-26 15:00:00|8126.61|8126.61|8130.68|8130.68|8130.68|8130.68|8120.53|8120.53|0
1606403100000|2020-11-26 15:05:00|8133.31|8133.31|8126.83|8126.83|8134.88|8134.88|8124.2|8124.2|0
1606403400000|2020-11-26 15:10:00|8126.65|8126.65|8123.79|8123.79|8129.29|8129.29|8118.52|8118.52|0
1606403700000|2020-11-26 15:15:00|8123.97|8123.97|8102.47|8102.47|8126.61|8126.61|8102.47|8102.47|0
1606404000000|2020-11-26 15:20:00|8101.67|8101.67|8101.08|8101.08|8114.45|8114.45|8101.08|8101.08|0
1606404300000|2020-11-26 15:25:00|8101.89|8101.89|8097.42|8097.42|8101.89|8101.89|8097.42|8097.42|0
1606404600000|2020-11-26 15:30:00|8094.78|8094.78|8105.96|8105.96|8109.8|8109.8|8088.7|8088.7|0
1606404900000|2020-11-26 15:35:00|8108.59|8108.59|8118.92|8118.92|8118.92|8118.92|8108.59|8108.59|0
1606405200000|2020-11-26 15:40:00|8121.56|8121.56|8118.12|8118.12|8126.83|8126.83|8115.48|8115.48|0
1606405500000|2020-11-26 15:45:00|8117.31|8117.31|8119.95|8119.95|8122.18|8122.18|8116.91|8116.91|0
1606405800000|2020-11-26 15:50:00|8121.16|8121.16|8120.35|8120.35|8126.83|8126.83|8117.71|8117.71|0
1606406100000|2020-11-26 15:55:00|8122.99|8122.99|8114.9|8114.9|8126.43|8126.43|8114.9|8114.9|0
1606406400000|2020-11-26 16:00:00|8117.53|8117.53|8117.31|8117.31|8117.94|8117.94|8109.22|8109.22|0
1606406700000|2020-11-26 16:05:00|8119.95|8119.95|8115.08|8115.08|8119.95|8119.95|8114.27|8114.27|0
1606407000000|2020-11-26 16:10:00|8117.71|8117.71|8114.49|8114.49|8117.71|8117.71|8110.03|8110.03|0
1606407300000|2020-11-26 16:15:00|8111.86|8111.86|8114.54|8114.54|8114.54|8114.54|8110.65|8110.65|0
1606407600000|2020-11-26 16:20:00|8114.13|8114.13|8116.19|8116.19|8128.97|8128.97|8114.13|8114.13|0
1606407900000|2020-11-26 16:25:00|8118.83|8118.83|8101.84|8101.84|8121.06|8121.06|8096.65|8096.65|0
1606464900000|2020-11-27 08:15:00|8059.36|8059.36|8064.64|8064.64|8072.55|8072.55|8056.72|8056.72|0
1606465200000|2020-11-27 08:20:00|8062|8062|8069.07|8069.07|8069.07|8069.07|8062|8062|0
1606465500000|2020-11-27 08:25:00|8074.34|8074.34|8057.39|8057.39|8074.34|8074.34|8057.39|8057.39|0
1606465800000|2020-11-27 08:30:00|8054.75|8054.75|8049.48|8049.48|8057.97|8057.97|8049.48|8049.48|0
1606466100000|2020-11-27 08:35:00|8054.75|8054.75|8065.26|8065.26|8065.26|8065.26|8052.11|8052.11|0
1606466400000|2020-11-27 08:40:00|8067.27|8067.27|8065.44|8065.44|8070.72|8070.72|8064.64|8064.64|0
1606466700000|2020-11-27 08:45:00|8064.64|8064.64|8083.1|8083.1|8083.1|8083.1|8064.64|8064.64|0
1606467000000|2020-11-27 08:50:00|8085.73|8085.73|8102.73|8102.73|8110.64|8110.64|8085.73|8085.73|0
1606467300000|2020-11-27 08:55:00|8100.09|8100.09|8116.27|8116.27|8118.95|8118.95|8095.22|8095.22|0
1606467600000|2020-11-27 09:00:00|8115.07|8115.07|8137.1|8137.1|8137.1|8137.1|8115.07|8115.07|0
1606467900000|2020-11-27 09:05:00|8139.52|8139.52|8136.17|8136.17|8144.08|8144.08|8133.53|8133.53|0
1606468200000|2020-11-27 09:10:00|8133.53|8133.53|8133.75|8133.75|8136.39|8136.39|8128.7|8128.7|0
1606468500000|2020-11-27 09:15:00|8132.54|8132.54|8116.9|8116.9|8135.36|8135.36|8116.9|8116.9|0
1606468800000|2020-11-27 09:20:00|8111.63|8111.63|8079.58|8079.58|8111.63|8111.63|8076.94|8076.94|0
1606469100000|2020-11-27 09:25:00|8084.85|8084.85|8093.97|8093.97|8098.04|8098.04|8084.85|8084.85|0
1606469400000|2020-11-27 09:30:00|8091.33|8091.33|8107.56|8107.56|8107.56|8107.56|8085.25|8085.25|0
1606469700000|2020-11-27 09:35:00|8102.29|8102.29|8104.92|8104.92|8112.84|8112.84|8102.29|8102.29|0
1606470000000|2020-11-27 09:40:00|8102.29|8102.29|8106.75|8106.75|8110.2|8110.2|8099.65|8099.65|0
1606470300000|2020-11-27 09:45:00|8109.39|8109.39|8116.68|8116.68|8119.32|8119.32|8109.39|8109.39|0
1606470600000|2020-11-27 09:50:00|8111.41|8111.41|8101.48|8101.48|8111.41|8111.41|8101.48|8101.48|0
1606470900000|2020-11-27 09:55:00|8096.21|8096.21|8090.53|8090.53|8101.48|8101.48|8087.89|8087.89|0
1606471200000|2020-11-27 10:00:00|8090.13|8090.13|8082.21|8082.21|8090.13|8090.13|8079.58|8079.58|0
1606471500000|2020-11-27 10:05:00|8084.85|8084.85|8090.13|8090.13|8090.13|8090.13|8084.85|8084.85|0
1606471800000|2020-11-27 10:10:00|8092.76|8092.76|8103.31|8103.31|8105.95|8105.95|8092.76|8092.76|0
1606472100000|2020-11-27 10:15:00|8100.67|8100.67|8100.67|8100.67|8103.31|8103.31|8095.4|8095.4|0
1606472400000|2020-11-27 10:20:00|8100.27|8100.27|8097.63|8097.63|8100.27|8100.27|8097.63|8097.63|0
1606472700000|2020-11-27 10:25:00|8095|8095|8098.84|8098.84|8099.25|8099.25|8095|8095|0
1606473000000|2020-11-27 10:30:00|8096.21|8096.21|8118.92|8118.92|8119.32|8119.32|8096.21|8096.21|0
1606473300000|2020-11-27 10:35:00|8121.55|8121.55|8131.7|8131.7|8131.7|8131.7|8120.34|8120.34|0
1606473600000|2020-11-27 10:40:00|8134.34|8134.34|8134.34|8134.34|8136.97|8136.97|8131.7|8131.7|0
1606473900000|2020-11-27 10:45:00|8134.16|8134.16|8134.56|8134.56|8135.37|8135.37|8129.51|8129.51|0
1606474200000|2020-11-27 10:50:00|8131.92|8131.92|8133.13|8133.13|8135.77|8135.77|8127.86|8127.86|0
1606474500000|2020-11-27 10:55:00|8135.77|8135.77|8135.77|8135.77|8135.77|8135.77|8133.13|8133.13|0
1606474800000|2020-11-27 11:00:00|8134.16|8134.16|8128.88|8128.88|8136.79|8136.79|8128.88|8128.88|0
1606475100000|2020-11-27 11:05:00|8128.08|8128.08|8137.2|8137.2|8138.63|8138.63|8125.44|8125.44|0
1606475400000|2020-11-27 11:10:00|8134.56|8134.56|8158.7|8158.7|8163.97|8163.97|8134.56|8134.56|0
1606475700000|2020-11-27 11:15:00|8159.1|8159.1|8150.38|8150.38|8167.82|8167.82|8147.75|8147.75|0
1606476000000|2020-11-27 11:20:00|8153.02|8153.02|8153.02|8153.02|8155.66|8155.66|8147.75|8147.75|0
1606476300000|2020-11-27 11:25:00|8150.38|8150.38|8139.83|8139.83|8153.02|8153.02|8137.2|8137.2|0
1606476600000|2020-11-27 11:30:00|8137.2|8137.2|8137.2|8137.2|8139.83|8139.83|8134.56|8134.56|0
1606476900000|2020-11-27 11:35:00|8134.56|8134.56|8128.08|8128.08|8137.2|8137.2|8125.44|8125.44|0
1606477200000|2020-11-27 11:40:00|8130.71|8130.71|8121.59|8121.59|8133.35|8133.35|8121.59|8121.59|0
1606477500000|2020-11-27 11:45:00|8124.23|8124.23|8130.54|8130.54|8130.54|8130.54|8124.05|8124.05|0
1606477800000|2020-11-27 11:50:00|8133.17|8133.17|8130.54|8130.54|8133.17|8133.17|8130.54|8130.54|0
1606478100000|2020-11-27 11:55:00|8133.17|8133.17|8131.38|8131.38|8133.17|8133.17|8128.75|8128.75|0
1606478400000|2020-11-27 12:00:00|8128.75|8128.75|8136.03|8136.03|8136.03|8136.03|8128.75|8128.75|0
1606478700000|2020-11-27 12:05:00|8133.4|8133.4|8130.76|8130.76|8133.4|8133.4|8125.49|8125.49|0
1606479000000|2020-11-27 12:10:00|8129.15|8129.15|8115.96|8115.96|8129.15|8129.15|8115.96|8115.96|0
1606479300000|2020-11-27 12:15:00|8113.33|8113.33|8109.66|8109.66|8113.33|8113.33|8108.05|8108.05|0
1606479600000|2020-11-27 12:20:00|8112.3|8112.3|8104.39|8104.39|8114.94|8114.94|8104.39|8104.39|0
1606479900000|2020-11-27 12:25:00|8101.75|8101.75|8101.75|8101.75|8104.39|8104.39|8099.11|8099.11|0
1606480200000|2020-11-27 12:30:00|8099.11|8099.11|8100.72|8100.72|8100.72|8100.72|8092.41|8092.41|0
1606480500000|2020-11-27 12:35:00|8098.09|8098.09|8095.45|8095.45|8098.09|8098.09|8095.45|8095.45|0
1606480800000|2020-11-27 12:40:00|8094.24|8094.24|8088.97|8088.97|8099.52|8099.52|8088.97|8088.97|0
1606481100000|2020-11-27 12:45:00|8091.6|8091.6|8095.85|8095.85|8095.85|8095.85|8091.6|8091.6|0
1606481400000|2020-11-27 12:50:00|8093.21|8093.21|8099.65|8099.65|8104.12|8104.12|8093.21|8093.21|0
1606481700000|2020-11-27 12:55:00|8102.29|8102.29|8097.01|8097.01|8102.29|8102.29|8096.21|8096.21|0
1606482000000|2020-11-27 13:00:00|8099.65|8099.65|8089.46|8089.46|8100.01|8100.01|8089.46|8089.46|0
1606482300000|2020-11-27 13:05:00|8086.82|8086.82|8075.92|8075.92|8086.82|8086.82|8075.92|8075.92|0
1606482600000|2020-11-27 13:10:00|8073.28|8073.28|8062.68|8062.68|8073.28|8073.28|8062.68|8062.68|0
1606482900000|2020-11-27 13:15:00|8067.96|8067.96|8064.11|8064.11|8070.6|8070.6|8064.11|8064.11|0
1606483200000|2020-11-27 13:20:00|8061.48|8061.48|8064.11|8064.11|8066.75|8066.75|8058.84|8058.84|0
1606483500000|2020-11-27 13:25:00|8061.7|8061.7|8060.27|8060.27|8065.54|8065.54|8057.63|8057.63|0
1606483800000|2020-11-27 13:30:00|8062.9|8062.9|8058.03|8058.03|8063.31|8063.31|8058.03|8058.03|0
1606484100000|2020-11-27 13:35:00|8055.4|8055.4|8058.03|8058.03|8060.67|8060.67|8055.4|8055.4|0
1606484400000|2020-11-27 13:40:00|8060.67|8060.67|8071.22|8071.22|8071.22|8071.22|8060.67|8060.67|0
1606484700000|2020-11-27 13:45:00|8073.86|8073.86|8065.94|8065.94|8076.49|8076.49|8065.94|8065.94|0
1606485000000|2020-11-27 13:50:00|8068.58|8068.58|8067.42|8067.42|8075.33|8075.33|8067.42|8067.42|0
1606485300000|2020-11-27 13:55:00|8070.06|8070.06|8066.21|8066.21|8074.13|8074.13|8066.21|8066.21|0
1606485600000|2020-11-27 14:00:00|8068.85|8068.85|8069.25|8069.25|8074.53|8074.53|8068.85|8068.85|0
1606485900000|2020-11-27 14:05:00|8069.66|8069.66|8064.38|8064.38|8069.66|8069.66|8060.54|8060.54|0
1606486200000|2020-11-27 14:10:00|8061.75|8061.75|8067.2|8067.2|8067.2|8067.2|8061.75|8061.75|0
1606486500000|2020-11-27 14:15:00|8064.56|8064.56|8066.39|8066.39|8069.03|8069.03|8063.76|8063.76|0
1606486800000|2020-11-27 14:20:00|8063.76|8063.76|8058.48|8058.48|8063.76|8063.76|8058.48|8058.48|0
1606487100000|2020-11-27 14:25:00|8061.12|8061.12|8070.64|8070.64|8070.64|8070.64|8058.48|8058.48|0
1606487400000|2020-11-27 14:30:00|8068|8068|8084.63|8084.63|8091.74|8091.74|8068|8068|0
1606487700000|2020-11-27 14:35:00|8082|8082|8086.87|8086.87|8086.87|8086.87|8076.72|8076.72|0
1606488000000|2020-11-27 14:40:00|8084.23|8084.23|8102.06|8102.06|8102.06|8102.06|8083.02|8083.02|0
1606488300000|2020-11-27 14:45:00|8099.43|8099.43|8099.43|8099.43|8102.06|8102.06|8091.52|8091.52|0
1606488600000|2020-11-27 14:50:00|8096.79|8096.79|8109.4|8109.4|8109.4|8109.4|8096.61|8096.61|0
1606488900000|2020-11-27 14:55:00|8112.03|8112.03|8107.16|8107.16|8115.07|8115.07|8104.52|8104.52|0
1606489200000|2020-11-27 15:00:00|8104.52|8104.52|8102.91|8102.91|8106.76|8106.76|8102.91|8102.91|0
1606489500000|2020-11-27 15:05:00|8105.55|8105.55|8121.15|8121.15|8121.15|8121.15|8102.91|8102.91|0
1606489800000|2020-11-27 15:10:00|8123.79|8123.79|8127.14|8127.14|8132.42|8132.42|8121.15|8121.15|0
1606490100000|2020-11-27 15:15:00|8125.53|8125.53|8128.17|8128.17|8138.72|8138.72|8125.53|8125.53|0
1606490400000|2020-11-27 15:20:00|8125.53|8125.53|8124.33|8124.33|8125.53|8125.53|8119.05|8119.05|0
1606490700000|2020-11-27 15:25:00|8119.05|8119.05|8104.08|8104.08|8121.69|8121.69|8104.08|8104.08|0
1606491000000|2020-11-27 15:30:00|8103.67|8103.67|8115.43|8115.43|8115.43|8115.43|8103.67|8103.67|0
1606491300000|2020-11-27 15:35:00|8118.07|8118.07|8118.07|8118.07|8125.98|8125.98|8118.07|8118.07|0
1606491600000|2020-11-27 15:40:00|8120.7|8120.7|8106.31|8106.31|8120.7|8120.7|8105.91|8105.91|0
1606491900000|2020-11-27 15:45:00|8103.67|8103.67|8106.36|8106.36|8111.23|8111.23|8103.32|8103.32|0
1606492200000|2020-11-27 15:50:00|8103.72|8103.72|8106.13|8106.13|8106.13|8106.13|8103.49|8103.49|0
1606492500000|2020-11-27 15:55:00|8103.49|8103.49|8111.81|8111.81|8116.68|8116.68|8103.49|8103.49|0
1606492800000|2020-11-27 16:00:00|8112.21|8112.21|8109.93|8109.93|8114.85|8114.85|8103.85|8103.85|0
1606493100000|2020-11-27 16:05:00|8107.29|8107.29|8118.2|8118.2|8118.2|8118.2|8104.25|8104.25|0
1606493400000|2020-11-27 16:10:00|8120.84|8120.84|8125.58|8125.58|8128.75|8128.75|8120.3|8120.3|0
1606493700000|2020-11-27 16:15:00|8128.21|8128.21|8133.89|8133.89|8136.53|8136.53|8125.58|8125.58|0
1606494000000|2020-11-27 16:20:00|8136.53|8136.53|8135.1|8135.1|8144.44|8144.44|8129.24|8129.24|0
1606494300000|2020-11-27 16:25:00|8132.46|8132.46|8148.02|8148.02|8148.51|8148.51|8132.06|8132.06|0
1606724100000|2020-11-30 08:15:00|8137.7|8137.7|8133.05|8133.05|8137.7|8137.7|8116.6|8116.6|0
1606724400000|2020-11-30 08:20:00|8138.32|8138.32|8153.7|8153.7|8159.97|8159.97|8137.92|8137.92|0
1606724700000|2020-11-30 08:25:00|8151.07|8151.07|8117.45|8117.45|8151.92|8151.92|8104.26|8104.26|0
1606725000000|2020-11-30 08:30:00|8120.09|8120.09|8126.53|8126.53|8141.95|8141.95|8120.09|8120.09|0
1606725300000|2020-11-30 08:35:00|8129.17|8129.17|8140.66|8140.66|8140.66|8140.66|8126.44|8126.44|0
1606725600000|2020-11-30 08:40:00|8143.29|8143.29|8148.97|8148.97|8156.26|8156.26|8140.66|8140.66|0
1606725900000|2020-11-30 08:45:00|8133.15|8133.15|8136.01|8136.01|8136.01|8136.01|8132.97|8132.97|0
1606726200000|2020-11-30 08:50:00|8133.37|8133.37|8132.92|8132.92|8139|8139|8132.92|8132.92|0
1606726500000|2020-11-30 08:55:00|8130.28|8130.28|8125.19|8125.19|8130.28|8130.28|8122.55|8122.55|0
1606726800000|2020-11-30 09:00:00|8125.59|8125.59|8136.14|8136.14|8141.19|8141.19|8125.59|8125.59|0
1606727100000|2020-11-30 09:05:00|8138.78|8138.78|8134.12|8134.12|8138.78|8138.78|8134.12|8134.12|0
1606727400000|2020-11-30 09:10:00|8136.76|8136.76|8144.67|8144.67|8147.31|8147.31|8136.76|8136.76|0
1606727700000|2020-11-30 09:15:00|8142.04|8142.04|8138.55|8138.55|8142.22|8142.22|8134.31|8134.31|0
1606728000000|2020-11-30 09:20:00|8136.54|8136.54|8126.62|8126.62|8141.01|8141.01|8126.62|8126.62|0
1606728300000|2020-11-30 09:25:00|8129.25|8129.25|8142.22|8142.22|8142.22|8142.22|8126.62|8126.62|0
1606728600000|2020-11-30 09:30:00|8139.58|8139.58|8134.31|8134.31|8139.58|8139.58|8134.31|8134.31|0
1606728900000|2020-11-30 09:35:00|8136.94|8136.94|8142.22|8142.22|8142.22|8142.22|8134.31|8134.31|0
1606729200000|2020-11-30 09:40:00|8142.4|8142.4|8139.94|8139.94|8142.4|8142.4|8134.49|8134.49|0
1606729500000|2020-11-30 09:45:00|8134.66|8134.66|8138.91|8138.91|8138.91|8138.91|8126.75|8126.75|0
1606729800000|2020-11-30 09:50:00|8136.27|8136.27|8126.52|8126.52|8138.1|8138.1|8126.12|8126.12|0
1606730100000|2020-11-30 09:55:00|8126.17|8126.17|8128.63|8128.63|8131.44|8131.44|8120.89|8120.89|0
1606730400000|2020-11-30 10:00:00|8129.03|8129.03|8137.75|8137.75|8146.87|8146.87|8128|8128|0
1606730700000|2020-11-30 10:05:00|8137.57|8137.57|8136.36|8136.36|8143.24|8143.24|8133.72|8133.72|0
1606731000000|2020-11-30 10:10:00|8139|8139|8136.72|8136.72|8139.18|8139.18|8136.54|8136.54|0
1606731300000|2020-11-30 10:15:00|8134.08|8134.08|8134.26|8134.26|8136.9|8136.9|8126.35|8126.35|0
1606731600000|2020-11-30 10:20:00|8135.06|8135.06|8116.24|8116.24|8137.7|8137.7|8116.24|8116.24|0
1606731900000|2020-11-30 10:25:00|8118.88|8118.88|8126.62|8126.62|8126.62|8126.62|8116.24|8116.24|0
1606732200000|2020-11-30 10:30:00|8126.44|8126.44|8129.07|8129.07|8129.07|8129.07|8123.8|8123.8|0
1606732500000|2020-11-30 10:35:00|8131.71|8131.71|8122.37|8122.37|8131.71|8131.71|8122.37|8122.37|0
1606732800000|2020-11-30 10:40:00|8121.48|8121.48|8127.65|8127.65|8127.65|8127.65|8121.48|8121.48|0
1606733100000|2020-11-30 10:45:00|8127.24|8127.24|8135.12|8135.12|8135.12|8135.12|8127.24|8127.24|0
1606733400000|2020-11-30 10:50:00|8132.48|8132.48|8136.99|8136.99|8140.03|8140.03|8132.12|8132.12|0
1606733700000|2020-11-30 10:55:00|8136.19|8136.19|8123.58|8123.58|8136.19|8136.19|8120.58|8120.58|0
1606734000000|2020-11-30 11:00:00|8123.4|8123.4|8126.17|8126.17|8126.17|8126.17|8123.18|8123.18|0
1606734300000|2020-11-30 11:05:00|8128.81|8128.81|8126.89|8126.89|8128.81|8128.81|8126.17|8126.17|0
1606734600000|2020-11-30 11:10:00|8129.52|8129.52|8130.64|8130.64|8130.64|8130.64|8120.09|8120.09|0
1606734900000|2020-11-30 11:15:00|8128|8128|8118.3|8118.3|8128|8128|8118.3|8118.3|0
1606735200000|2020-11-30 11:20:00|8120.94|8120.94|8116.24|8116.24|8123.58|8123.58|8115.26|8115.26|0
1606735500000|2020-11-30 11:25:00|8113.61|8113.61|8105.52|8105.52|8113.61|8113.61|8105.52|8105.52|0
1606735800000|2020-11-30 11:30:00|8100.24|8100.24|8080.98|8080.98|8102.88|8102.88|8080.98|8080.98|0
1606736100000|2020-11-30 11:35:00|8078.34|8078.34|8071.23|8071.23|8078.34|8078.34|8062.92|8062.92|0
1606736400000|2020-11-30 11:40:00|8068.59|8068.59|8066.76|8066.76|8069.58|8069.58|8056.21|8056.21|0
1606736700000|2020-11-30 11:45:00|8072.04|8072.04|8070.25|8070.25|8072.22|8072.22|8063.95|8063.95|0
1606737000000|2020-11-30 11:50:00|8070.07|8070.07|8070.07|8070.07|8070.07|8070.07|8070.07|8070.07|0
1606737300000|2020-11-30 11:55:00|8067.43|8067.43|8070.7|8070.7|8073.33|8073.33|8067.43|8067.43|0
1606737600000|2020-11-30 12:00:00|8068.06|8068.06|8071.68|8071.68|8071.68|8071.68|8063.77|8063.77|0
1606737900000|2020-11-30 12:05:00|8076.95|8076.95|8071.86|8071.86|8082.23|8082.23|8069.04|8069.04|0
1606738200000|2020-11-30 12:10:00|8069.22|8069.22|8063.95|8063.95|8069.22|8069.22|8063.77|8063.77|0
1606738500000|2020-11-30 12:15:00|8063.77|8063.77|8068.01|8068.01|8068.01|8068.01|8059.12|8059.12|0
1606738800000|2020-11-30 12:20:00|8073.29|8073.29|8070.65|8070.65|8073.29|8073.29|8070.65|8070.65|0
1606739100000|2020-11-30 12:25:00|8068.01|8068.01|8069|8069|8071.46|8071.46|8066.36|8066.36|0
1606739400000|2020-11-30 12:30:00|8066.36|8066.36|8067.39|8067.39|8075.7|8075.7|8066.36|8066.36|0
1606739700000|2020-11-30 12:35:00|8064.75|8064.75|8064.75|8064.75|8064.75|8064.75|8062.11|8062.11|0
1606740000000|2020-11-30 12:40:00|8065.96|8065.96|8065.96|8065.96|8071.23|8071.23|8065.96|8065.96|0
1606740300000|2020-11-30 12:45:00|8065.78|8065.78|8064.75|8064.75|8068.59|8068.59|8059.47|8059.47|0
1606740600000|2020-11-30 12:50:00|8065.55|8065.55|8064.97|8064.97|8065.55|8065.55|8062.74|8062.74|0
1606740900000|2020-11-30 12:55:00|8065.15|8065.15|8063.54|8063.54|8065.15|8065.15|8060.9|8060.9|0
1606741200000|2020-11-30 13:00:00|8063.36|8063.36|8059.47|8059.47|8063.72|8063.72|8054.6|8054.6|0
1606741500000|2020-11-30 13:05:00|8054.2|8054.2|8043.65|8043.65|8054.2|8054.2|8043.65|8043.65|0
1606741800000|2020-11-30 13:10:00|8041.01|8041.01|8030.46|8030.46|8043.65|8043.65|8027.82|8027.82|0
1606742100000|2020-11-30 13:15:00|8027.82|8027.82|8014.28|8014.28|8030.28|8030.28|8014.28|8014.28|0
1606742400000|2020-11-30 13:20:00|8016.92|8016.92|8023|8023|8023|8023|8011.64|8011.64|0
1606742700000|2020-11-30 13:25:00|8025.63|8025.63|8028.27|8028.27|8033.55|8033.55|8025.63|8025.63|0
1606743000000|2020-11-30 13:30:00|8028.45|8028.45|8020.36|8020.36|8028.45|8028.45|8017.72|8017.72|0
1606743300000|2020-11-30 13:35:00|8018.75|8018.75|8028.09|8028.09|8028.09|8028.09|8017.54|8017.54|0
1606743600000|2020-11-30 13:40:00|8030.73|8030.73|8026.44|8026.44|8030.73|8030.73|8025.45|8025.45|0
1606743900000|2020-11-30 13:45:00|8023.8|8023.8|8025.05|8025.05|8029.26|8029.26|8022.01|8022.01|0
1606744200000|2020-11-30 13:50:00|8022.41|8022.41|8023.04|8023.04|8025.67|8025.67|8020|8020|0
1606744500000|2020-11-30 13:55:00|8022.63|8022.63|8023.66|8023.66|8026.3|8026.3|8018.39|8018.39|0
1606744800000|2020-11-30 14:00:00|8023.26|8023.26|8017.18|8017.18|8023.26|8023.26|8017.18|8017.18|0
1606745100000|2020-11-30 14:05:00|8014.54|8014.54|8014.54|8014.54|8014.54|8014.54|8009.27|8009.27|0
1606745400000|2020-11-30 14:10:00|8014.14|8014.14|8012.97|8012.97|8021.24|8021.24|8012.97|8012.97|0
1606745700000|2020-11-30 14:15:00|8015.61|8015.61|8007.47|8007.47|8017.4|8017.4|8007.25|8007.25|0
1606746000000|2020-11-30 14:20:00|8007.07|8007.07|8004.11|8004.11|8010.73|8010.73|8001.66|8001.66|0
1606746300000|2020-11-30 14:25:00|8001.48|8001.48|8004.92|8004.92|8004.92|8004.92|7998.84|7998.84|0
1606746600000|2020-11-30 14:30:00|8010.19|8010.19|8010.19|8010.19|8015.65|8015.65|8007.74|8007.74|0
1606746900000|2020-11-30 14:35:00|8007.78|8007.78|8013.27|8013.27|8013.27|8013.27|8005.76|8005.76|0
1606747200000|2020-11-30 14:40:00|8015.91|8015.91|8012.65|8012.65|8018.55|8018.55|8011.04|8011.04|0
1606747500000|2020-11-30 14:45:00|8015.28|8015.28|8005.18|8005.18|8017.92|8017.92|8005.18|8005.18|0
1606747800000|2020-11-30 14:50:00|8005.36|8005.36|8014.92|8014.92|8015.1|8015.1|8004.15|8004.15|0
1606748100000|2020-11-30 14:55:00|8017.56|8017.56|8008.62|8008.62|8017.56|8017.56|8000.3|8000.3|0
1606748400000|2020-11-30 15:00:00|8005.98|8005.98|8002.54|8002.54|8008.62|8008.62|7998.07|7998.07|0
1606748700000|2020-11-30 15:05:00|7999.9|7999.9|8008.98|8008.98|8010.81|8010.81|7999.9|7999.9|0
1606749000000|2020-11-30 15:10:00|8011.61|8011.61|8005.94|8005.94|8011.61|8011.61|8000.66|8000.66|0
1606749300000|2020-11-30 15:15:00|8008.57|8008.57|8013.04|8013.04|8015.46|8015.46|8008.57|8008.57|0
1606749600000|2020-11-30 15:20:00|8013.45|8013.45|8024.4|8024.4|8024.4|8024.4|8013.45|8013.45|0
1606749900000|2020-11-30 15:25:00|8029.67|8029.67|8031.91|8031.91|8033.12|8033.12|8024|8024|0
1606750200000|2020-11-30 15:30:00|8029.27|8029.27|8027.04|8027.04|8037.99|8037.99|8025.83|8025.83|0
1606750500000|2020-11-30 15:35:00|8024.4|8024.4|8015.32|8015.32|8024.4|8024.4|8013.85|8013.85|0
1606750800000|2020-11-30 15:40:00|8015.73|8015.73|8011.57|8011.57|8018.59|8018.59|8011.57|8011.57|0
1606751100000|2020-11-30 15:45:00|8014.21|8014.21|8012.78|8012.78|8017.25|8017.25|8009.33|8009.33|0
1606751400000|2020-11-30 15:50:00|8015.41|8015.41|8006.03|8006.03|8016.17|8016.17|8002.99|8002.99|0
1606751700000|2020-11-30 15:55:00|8003.39|8003.39|7997.8|7997.8|8004.86|8004.86|7995.16|7995.16|0
1606752000000|2020-11-30 16:00:00|8000.44|8000.44|8002.67|8002.67|8008.75|8008.75|7997.8|7997.8|0
1606752300000|2020-11-30 16:05:00|8002.85|8002.85|8001.56|8001.56|8008.13|8008.13|7995.92|7995.92|0
1606752600000|2020-11-30 16:10:00|8004.19|8004.19|7999.14|7999.14|8004.82|8004.82|7997.53|7997.53|0
1606752900000|2020-11-30 16:15:00|7998.74|7998.74|7992.89|7992.89|8000.97|8000.97|7992.89|7992.89|0
1606753200000|2020-11-30 16:20:00|7992.08|7992.08|8000.84|8000.84|8000.84|8000.84|7989.85|7989.85|0
1606753500000|2020-11-30 16:25:00|7998.2|7998.2|7968.61|7968.61|7998.2|7998.2|7968.61|7968.61|0
1606810500000|2020-12-01 08:15:00|7977.68|7977.68|7996.91|7996.91|7999.54|7999.54|7977.68|7977.68|0
1606810800000|2020-12-01 08:20:00|8002.18|8002.18|7990.16|7990.16|8008.44|8008.44|7990.16|7990.16|0
1606811100000|2020-12-01 08:25:00|7992.8|7992.8|7982.03|7982.03|8000.05|8000.05|7974.38|7974.38|0
1606811400000|2020-12-01 08:30:00|7985.25|7985.25|7972.73|7972.73|7986.28|7986.28|7972.73|7972.73|0
1606811700000|2020-12-01 08:35:00|7970.09|7970.09|7984.22|7984.22|7984.22|7984.22|7961.82|7961.82|0
1606812000000|2020-12-01 08:40:00|7981.58|7981.58|7999.06|7999.06|7999.42|7999.42|7973.67|7973.67|0
1606812300000|2020-12-01 08:45:00|8001.7|8001.7|7989.58|7989.58|8001.7|8001.7|7989.58|7989.58|0
1606812600000|2020-12-01 08:50:00|7992.22|7992.22|7979.83|7979.83|7992.22|7992.22|7979.83|7979.83|0
1606812900000|2020-12-01 08:55:00|7977.2|7977.2|7993.24|7993.24|7993.24|7993.24|7977.2|7977.2|0
1606813200000|2020-12-01 09:00:00|7995.88|7995.88|8021.81|8021.81|8027.49|8027.49|7993.24|7993.24|0
1606813500000|2020-12-01 09:05:00|8019.17|8019.17|8021.63|8021.63|8021.63|8021.63|8000.71|8000.71|0
1606813800000|2020-12-01 09:10:00|8011.08|8011.08|8006.07|8006.07|8016.36|8016.36|8003.17|8003.17|0
1606814100000|2020-12-01 09:15:00|8008.71|8008.71|8013.99|8013.99|8016.62|8016.62|8008.71|8008.71|0
1606814400000|2020-12-01 09:20:00|8013.45|8013.45|8021.36|8021.36|8026.64|8026.64|8013.45|8013.45|0
1606814700000|2020-12-01 09:25:00|8018.72|8018.72|8027.84|8027.84|8030.48|8030.48|8013.45|8013.45|0
1606815000000|2020-12-01 09:30:00|8030.48|8030.48|8034.55|8034.55|8035.76|8035.76|8027.84|8027.84|0
1606815300000|2020-12-01 09:35:00|8037.18|8037.18|8042.46|8042.46|8042.46|8042.46|8037.18|8037.18|0
1606815600000|2020-12-01 09:40:00|8039.82|8039.82|8039.82|8039.82|8042.46|8042.46|8037.18|8037.18|0
1606815900000|2020-12-01 09:45:00|8042.46|8042.46|8050.91|8050.91|8050.91|8050.91|8037.18|8037.18|0
1606816200000|2020-12-01 09:50:00|8053.54|8053.54|8049.3|8049.3|8053.54|8053.54|8044.02|8044.02|0
1606816500000|2020-12-01 09:55:00|8046.66|8046.66|8044.02|8044.02|8046.66|8046.66|8041.38|8041.38|0
1606816800000|2020-12-01 10:00:00|8046.66|8046.66|8047.06|8047.06|8052.34|8052.34|8046.66|8046.66|0
1606817100000|2020-12-01 10:05:00|8044.42|8044.42|8041.61|8041.61|8044.42|8044.42|8041.61|8041.61|0
1606817400000|2020-12-01 10:10:00|8044.25|8044.25|8054.26|8054.26|8057.43|8057.43|8041.61|8041.61|0
1606817700000|2020-12-01 10:15:00|8056.9|8056.9|8059.53|8059.53|8067.45|8067.45|8056.9|8056.9|0
1606818000000|2020-12-01 10:20:00|8059.94|8059.94|8063.6|8063.6|8066.24|8066.24|8058.33|8058.33|0
1606818300000|2020-12-01 10:25:00|8060.96|8060.96|8058.33|8058.33|8063.6|8063.6|8058.33|8058.33|0
1606818600000|2020-12-01 10:30:00|8060.96|8060.96|8059.13|8059.13|8060.96|8060.96|8056.49|8056.49|0
1606818900000|2020-12-01 10:35:00|8061.77|8061.77|8064.23|8064.23|8064.41|8064.41|8061.77|8061.77|0
1606819200000|2020-12-01 10:40:00|8066.86|8066.86|8066.86|8066.86|8072.14|8072.14|8064.23|8064.23|0
1606819500000|2020-12-01 10:45:00|8067.27|8067.27|8071.11|8071.11|8073.75|8073.75|8067.27|8067.27|0
1606819800000|2020-12-01 10:50:00|8070.71|8070.71|8070.71|8070.71|8070.71|8070.71|8068.07|8068.07|0
1606820100000|2020-12-01 10:55:00|8070.53|8070.53|8070.13|8070.13|8072.77|8072.77|8067.49|8067.49|0
1606820400000|2020-12-01 11:00:00|8067.49|8067.49|8064.85|8064.85|8067.49|8067.49|8064.85|8064.85|0
1606820700000|2020-12-01 11:05:00|8067.49|8067.49|8064.85|8064.85|8067.49|8067.49|8064.85|8064.85|0
1606821000000|2020-12-01 11:10:00|8062.22|8062.22|8059.58|8059.58|8062.22|8062.22|8059.58|8059.58|0
1606821300000|2020-12-01 11:15:00|8056.94|8056.94|8061.59|8061.59|8061.59|8061.59|8053.5|8053.5|0
1606821600000|2020-12-01 11:20:00|8058.95|8058.95|8051.04|8051.04|8058.95|8058.95|8051.04|8051.04|0
1606821900000|2020-12-01 11:25:00|8053.68|8053.68|8053.68|8053.68|8056.32|8056.32|8051.04|8051.04|0
1606822200000|2020-12-01 11:30:00|8056.32|8056.32|8051.04|8051.04|8056.32|8056.32|8051.04|8051.04|0
1606822500000|2020-12-01 11:35:00|8050.64|8050.64|8050.28|8050.28|8050.64|8050.64|8050.28|8050.28|0
1606822800000|2020-12-01 11:40:00|8047.64|8047.64|8044.47|8044.47|8047.64|8047.64|8044.47|8044.47|0
1606823100000|2020-12-01 11:45:00|8047.11|8047.11|8049.74|8049.74|8055.02|8055.02|8047.11|8047.11|0
1606823400000|2020-12-01 11:50:00|8047.11|8047.11|8036.92|8036.92|8047.29|8047.29|8036.92|8036.92|0
1606823700000|2020-12-01 11:55:00|8034.28|8034.28|8034.28|8034.28|8039.55|8039.55|8034.28|8034.28|0
1606824000000|2020-12-01 12:00:00|8039.55|8039.55|8036.47|8036.47|8047.46|8047.46|8030.84|8030.84|0
1606824300000|2020-12-01 12:05:00|8039.1|8039.1|8041.74|8041.74|8041.74|8041.74|8036.47|8036.47|0
1606824600000|2020-12-01 12:10:00|8039.1|8039.1|8036.47|8036.47|8039.1|8039.1|8036.47|8036.47|0
1606824900000|2020-12-01 12:15:00|8039.1|8039.1|8027.35|8027.35|8039.1|8039.1|8027.35|8027.35|0
1606825200000|2020-12-01 12:20:00|8027.17|8027.17|8021.89|8021.89|8027.17|8027.17|8021.89|8021.89|0
1606825500000|2020-12-01 12:25:00|8019.26|8019.26|8016.62|8016.62|8019.26|8019.26|8016.62|8016.62|0
1606825800000|2020-12-01 12:30:00|8019.26|8019.26|8019.26|8019.26|8021.89|8021.89|8019.26|8019.26|0
1606826100000|2020-12-01 12:35:00|8019.08|8019.08|8030.03|8030.03|8030.03|8030.03|8018.68|8018.68|0
1606826400000|2020-12-01 12:40:00|8032.67|8032.67|8032.67|8032.67|8035.71|8035.71|8027.39|8027.39|0
1606826700000|2020-12-01 12:45:00|8030.03|8030.03|8030.43|8030.43|8032.67|8032.67|8029.22|8029.22|0
1606827000000|2020-12-01 12:50:00|8027.8|8027.8|8023.95|8023.95|8027.8|8027.8|8022.52|8022.52|0
1606827300000|2020-12-01 12:55:00|8026.59|8026.59|8027.8|8027.8|8030.43|8030.43|8026.59|8026.59|0
1606827600000|2020-12-01 13:00:00|8030.43|8030.43|8031.01|8031.01|8033.65|8033.65|8028.38|8028.38|0
1606827900000|2020-12-01 13:05:00|8028.38|8028.38|8031.42|8031.42|8033.65|8033.65|8028.38|8028.38|0
1606828200000|2020-12-01 13:10:00|8028.78|8028.78|8018.63|8018.63|8029.18|8029.18|8018.63|8018.63|0
1606828500000|2020-12-01 13:15:00|8021.27|8021.27|8026.54|8026.54|8026.54|8026.54|8021.27|8021.27|0
1606828800000|2020-12-01 13:20:00|8029.18|8029.18|8029.18|8029.18|8031.82|8031.82|8026.54|8026.54|0
1606829100000|2020-12-01 13:25:00|8026.54|8026.54|8031.82|8031.82|8031.82|8031.82|8026.54|8026.54|0
1606829400000|2020-12-01 13:30:00|8037.09|8037.09|8042.37|8042.37|8045.01|8045.01|8034.46|8034.46|0
1606829700000|2020-12-01 13:35:00|8042.77|8042.77|8029.18|8029.18|8045.01|8045.01|8026.54|8026.54|0
1606830000000|2020-12-01 13:40:00|8026.54|8026.54|8028.19|8028.19|8030.83|8030.83|8022.92|8022.92|0
1606830300000|2020-12-01 13:45:00|8030.83|8030.83|8028.02|8028.02|8030.83|8030.83|8027.84|8027.84|0
1606830600000|2020-12-01 13:50:00|8025.38|8025.38|8029.4|8029.4|8032.04|8032.04|8022.74|8022.74|0
1606830900000|2020-12-01 13:55:00|8029.76|8029.76|8029.76|8029.76|8032.4|8032.4|8029.76|8029.76|0
1606831200000|2020-12-01 14:00:00|8027.12|8027.12|8023.5|8023.5|8027.12|8027.12|8023.28|8023.28|0
1606831500000|2020-12-01 14:05:00|8026.14|8026.14|8023.73|8023.73|8026.14|8026.14|8020.69|8020.69|0
1606831800000|2020-12-01 14:10:00|8026.36|8026.36|8023.32|8023.32|8026.36|8026.36|8023.32|8023.32|0
1606832100000|2020-12-01 14:15:00|8025.96|8025.96|8037.94|8037.94|8037.94|8037.94|8025.96|8025.96|0
1606832400000|2020-12-01 14:20:00|8038.34|8038.34|8023.95|8023.95|8040.98|8040.98|8023.95|8023.95|0
1606832700000|2020-12-01 14:25:00|8021.31|8021.31|8026.63|8026.63|8026.63|8026.63|8021.31|8021.31|0
1606833000000|2020-12-01 14:30:00|8026.23|8026.23|8027.57|8027.57|8035.66|8035.66|8024|8024|0
1606833300000|2020-12-01 14:35:00|8030.21|8030.21|8027.57|8027.57|8035.89|8035.89|8027.57|8027.57|0
1606833600000|2020-12-01 14:40:00|8027.17|8027.17|8027.17|8027.17|8029.81|8029.81|8027.17|8027.17|0
1606833900000|2020-12-01 14:45:00|8029.81|8029.81|8032.26|8032.26|8034.9|8034.9|8029.63|8029.63|0
1606834200000|2020-12-01 14:50:00|8032.44|8032.44|8032.26|8032.26|8036.51|8036.51|8029.63|8029.63|0
1606834500000|2020-12-01 14:55:00|8034.9|8034.9|8053.99|8053.99|8053.99|8053.99|8032.26|8032.26|0
1606834800000|2020-12-01 15:00:00|8056.63|8056.63|8054.8|8054.8|8060.07|8060.07|8051.35|8051.35|0
1606835100000|2020-12-01 15:05:00|8057.43|8057.43|8039.59|8039.59|8057.43|8057.43|8036.96|8036.96|0
1606835400000|2020-12-01 15:10:00|8036.96|8036.96|8040|8040|8040|8040|8034.32|8034.32|0
1606835700000|2020-12-01 15:15:00|8037.36|8037.36|8026.77|8026.77|8037.36|8037.36|8023.95|8023.95|0
1606836000000|2020-12-01 15:20:00|8029.41|8029.41|8022.7|8022.7|8029.41|8029.41|8015.82|8015.82|0
1606836300000|2020-12-01 15:25:00|8022.3|8022.3|8025.74|8025.74|8025.74|8025.74|8022.3|8022.3|0
1606836600000|2020-12-01 15:30:00|8023.11|8023.11|8026.77|8026.77|8026.77|8026.77|8023.11|8023.11|0
1606836900000|2020-12-01 15:35:00|8024.13|8024.13|8021.09|8021.09|8024.13|8024.13|8018.45|8018.45|0
1606837200000|2020-12-01 15:40:00|8018.45|8018.45|8018.86|8018.86|8021.09|8021.09|8015.82|8015.82|0
1606837500000|2020-12-01 15:45:00|8018.45|8018.45|8018.05|8018.05|8018.45|8018.45|8015.41|8015.41|0
1606837800000|2020-12-01 15:50:00|8018.45|8018.45|8022.92|8022.92|8026.37|8026.37|8015.82|8015.82|0
1606838100000|2020-12-01 15:55:00|8023.33|8023.33|8031.24|8031.24|8031.24|8031.24|8020.69|8020.69|0
1606838400000|2020-12-01 16:00:00|8033.88|8033.88|8037.94|8037.94|8047.06|8047.06|8030.43|8030.43|0
1606838700000|2020-12-01 16:05:00|8040.58|8040.58|8029|8029|8041.38|8041.38|8029|8029|0
1606839000000|2020-12-01 16:10:00|8029.41|8029.41|8037.32|8037.32|8039.96|8039.96|8029|8029|0
1606839300000|2020-12-01 16:15:00|8036.92|8036.92|8042.19|8042.19|8053.14|8053.14|8036.92|8036.92|0
1606839600000|2020-12-01 16:20:00|8047.46|8047.46|8069.68|8069.68|8069.68|8069.68|8047.46|8047.46|0
1606839900000|2020-12-01 16:25:00|8069.28|8069.28|8063.82|8063.82|8070.49|8070.49|8061.77|8061.77|0
1606896900000|2020-12-02 08:15:00|8009.15|8009.15|8025.34|8025.34|8026.14|8026.14|8007.14|8007.14|0
1606897200000|2020-12-02 08:20:00|8022.7|8022.7|8027.62|8027.62|8027.62|8027.62|8022.7|8022.7|0
1606897500000|2020-12-02 08:25:00|8022.34|8022.34|8027.21|8027.21|8027.21|8027.21|8017.07|8017.07|0
1606897800000|2020-12-02 08:30:00|8021.94|8021.94|8023.14|8023.14|8023.14|8023.14|8018.9|8018.9|0
1606898100000|2020-12-02 08:35:00|8020.51|8020.51|8029.22|8029.22|8029.22|8029.22|8012.59|8012.59|0
1606898400000|2020-12-02 08:40:00|8031.86|8031.86|8023.95|8023.95|8031.86|8031.86|8021.31|8021.31|0
1606898700000|2020-12-02 08:45:00|8025.47|8025.47|8021.49|8021.49|8028.55|8028.55|8021.49|8021.49|0
1606899000000|2020-12-02 08:50:00|8018.85|8018.85|8016.84|8016.84|8018.85|8018.85|8001.42|8001.42|0
1606899300000|2020-12-02 08:55:00|8022.11|8022.11|8023.73|8023.73|8023.73|8023.73|8021.09|8021.09|0
1606899600000|2020-12-02 09:00:00|8026.36|8026.36|8018.85|8018.85|8026.36|8026.36|8018.85|8018.85|0
1606899900000|2020-12-02 09:05:00|8024.13|8024.13|8021.71|8021.71|8024.35|8024.35|8021.71|8021.71|0
1606900200000|2020-12-02 09:10:00|8024.35|8024.35|8022.11|8022.11|8024.75|8024.75|8019.48|8019.48|0
1606900500000|2020-12-02 09:15:00|8024.75|8024.75|8021.71|8021.71|8024.75|8024.75|8020.91|8020.91|0
1606900800000|2020-12-02 09:20:00|8019.07|8019.07|8013.4|8013.4|8019.07|8019.07|8013.4|8013.4|0
1606901100000|2020-12-02 09:25:00|8014.2|8014.2|8025.96|8025.96|8025.96|8025.96|8009.73|8009.73|0
1606901400000|2020-12-02 09:30:00|8023.32|8023.32|8020.28|8020.28|8023.32|8023.32|8019.07|8019.07|0
1606901700000|2020-12-02 09:35:00|8020.69|8020.69|8021.49|8021.49|8026.77|8026.77|8020.69|8020.69|0
1606902000000|2020-12-02 09:40:00|8024.13|8024.13|8021.49|8021.49|8026.77|8026.77|8021.49|8021.49|0
1606902300000|2020-12-02 09:45:00|8024.13|8024.13|8021.89|8021.89|8026.77|8026.77|8021.89|8021.89|0
1606902600000|2020-12-02 09:50:00|8019.26|8019.26|8018.85|8018.85|8019.26|8019.26|8018.05|8018.05|0
1606902900000|2020-12-02 09:55:00|8020.06|8020.06|8024.53|8024.53|8024.53|8024.53|8015.19|8015.19|0
1606903200000|2020-12-02 10:00:00|8025.74|8025.74|8020.87|8020.87|8028.78|8028.78|8020.87|8020.87|0
1606903500000|2020-12-02 10:05:00|8018.23|8018.23|8020.87|8020.87|8020.87|8020.87|8018.23|8018.23|0
1606903800000|2020-12-02 10:10:00|8018.23|8018.23|8023.1|8023.1|8023.1|8023.1|8017.83|8017.83|0
1606904100000|2020-12-02 10:15:00|8025.74|8025.74|8020.06|8020.06|8025.74|8025.74|8020.06|8020.06|0
1606904400000|2020-12-02 10:20:00|8022.7|8022.7|8019.66|8019.66|8022.7|8022.7|8019.66|8019.66|0
1606904700000|2020-12-02 10:25:00|8022.3|8022.3|8025.34|8025.34|8030.61|8030.61|8022.3|8022.3|0
1606905000000|2020-12-02 10:30:00|8027.97|8027.97|8025.34|8025.34|8027.97|8027.97|8025.34|8025.34|0
1606905300000|2020-12-02 10:35:00|8022.7|8022.7|8027.17|8027.17|8027.17|8027.17|8022.7|8022.7|0
1606905600000|2020-12-02 10:40:00|8024.53|8024.53|8025.56|8025.56|8027.17|8027.17|8024.53|8024.53|0
1606905900000|2020-12-02 10:45:00|8024.76|8024.76|8030.03|8030.03|8030.03|8030.03|8024.76|8024.76|0
1606906200000|2020-12-02 10:50:00|8027.39|8027.39|8040|8040|8042.63|8042.63|8027.39|8027.39|0
1606906500000|2020-12-02 10:55:00|8037.36|8037.36|8032.09|8032.09|8037.36|8037.36|8032.09|8032.09|0
1606906800000|2020-12-02 11:00:00|8034.72|8034.72|8062.97|8062.97|8062.97|8062.97|8034.72|8034.72|0
1606907100000|2020-12-02 11:05:00|8065.61|8065.61|8072.45|8072.45|8073.88|8073.88|8065.61|8065.61|0
1606907400000|2020-12-02 11:10:00|8067.18|8067.18|8061.1|8061.1|8067.18|8067.18|8060.69|8060.69|0
1606907700000|2020-12-02 11:15:00|8061.9|8061.9|8056.63|8056.63|8061.9|8061.9|8056.63|8056.63|0
1606908000000|2020-12-02 11:20:00|8057.03|8057.03|8062.71|8062.71|8065.34|8065.34|8057.03|8057.03|0
1606908300000|2020-12-02 11:25:00|8060.07|8060.07|8060.07|8060.07|8060.07|8060.07|8060.07|8060.07|0
1606908600000|2020-12-02 11:30:00|8062.71|8062.71|8064.09|8064.09|8064.09|8064.09|8057.61|8057.61|0
1606908900000|2020-12-02 11:35:00|8064.27|8064.27|8064.27|8064.27|8064.27|8064.27|8064.27|8064.27|0
1606909200000|2020-12-02 11:40:00|8061.64|8061.64|8064.05|8064.05|8064.05|8064.05|8058.78|8058.78|0
1606909500000|2020-12-02 11:45:00|8066.69|8066.69|8060.65|8060.65|8068.34|8068.34|8060.65|8060.65|0
1606909800000|2020-12-02 11:50:00|8062.26|8062.26|8068.34|8068.34|8068.34|8068.34|8062.26|8062.26|0
1606910100000|2020-12-02 11:55:00|8069.15|8069.15|8069.33|8069.33|8069.33|8069.33|8061.41|8061.41|0
1606910400000|2020-12-02 12:00:00|8066.69|8066.69|8068.92|8068.92|8069.33|8069.33|8064.05|8064.05|0
1606910700000|2020-12-02 12:05:00|8071.56|8071.56|8076.84|8076.84|8082.11|8082.11|8071.56|8071.56|0
1606911000000|2020-12-02 12:10:00|8076.43|8076.43|8086.98|8086.98|8086.98|8086.98|8073.8|8073.8|0
1606911300000|2020-12-02 12:15:00|8088.19|8088.19|8088.23|8088.23|8091.23|8091.23|8085.96|8085.96|0
1606911600000|2020-12-02 12:20:00|8085.6|8085.6|8087.65|8087.65|8088.86|8088.86|8080.95|8080.95|0
1606911900000|2020-12-02 12:25:00|8087.25|8087.25|8081.97|8081.97|8087.25|8087.25|8081.97|8081.97|0
1606912200000|2020-12-02 12:30:00|8079.33|8079.33|8075.89|8075.89|8079.33|8079.33|8075.89|8075.89|0
1606912500000|2020-12-02 12:35:00|8075.49|8075.49|8070.21|8070.21|8075.49|8075.49|8067.58|8067.58|0
1606912800000|2020-12-02 12:40:00|8067.58|8067.58|8069.81|8069.81|8075.49|8075.49|8067.17|8067.17|0
1606913100000|2020-12-02 12:45:00|8069.01|8069.01|8062.93|8062.93|8069.01|8069.01|8062.93|8062.93|0
1606913400000|2020-12-02 12:50:00|8063.33|8063.33|8065.97|8065.97|8065.97|8065.97|8058.05|8058.05|0
1606913700000|2020-12-02 12:55:00|8065.16|8065.16|8063.73|8063.73|8065.56|8065.56|8060.69|8060.69|0
1606914000000|2020-12-02 13:00:00|8061.09|8061.09|8065.97|8065.97|8065.97|8065.97|8060.29|8060.29|0
1606914300000|2020-12-02 13:05:00|8066.37|8066.37|8058.05|8058.05|8068.6|8068.6|8058.05|8058.05|0
1606914600000|2020-12-02 13:10:00|8055.42|8055.42|8043.04|8043.04|8055.42|8055.42|8039.59|8039.59|0
1606914900000|2020-12-02 13:15:00|8041.83|8041.83|8044.06|8044.06|8046.7|8046.7|8041.43|8041.43|0
1606915200000|2020-12-02 13:20:00|8046.7|8046.7|8044.06|8044.06|8047.51|8047.51|8043.26|8043.26|0
1606915500000|2020-12-02 13:25:00|8041.43|8041.43|8041.61|8041.61|8050.32|8050.32|8037.76|8037.76|0
1606915800000|2020-12-02 13:30:00|8038.97|8038.97|8041.61|8041.61|8044.24|8044.24|8036.33|8036.33|0
1606916100000|2020-12-02 13:35:00|8042.41|8042.41|8046.48|8046.48|8046.48|8046.48|8041.2|8041.2|0
1606916400000|2020-12-02 13:40:00|8043.84|8043.84|8045.27|8045.27|8045.27|8045.27|8042.63|8042.63|0
1606916700000|2020-12-02 13:45:00|8047.91|8047.91|8043.44|8043.44|8048.71|8048.71|8043.44|8043.44|0
1606917000000|2020-12-02 13:50:00|8040.8|8040.8|8049.12|8049.12|8049.12|8049.12|8040.8|8040.8|0
1606917300000|2020-12-02 13:55:00|8046.48|8046.48|8042.82|8042.82|8046.48|8046.48|8040.8|8040.8|0
1606917600000|2020-12-02 14:00:00|8045.45|8045.45|8050.32|8050.32|8050.73|8050.73|8045.45|8045.45|0
1606917900000|2020-12-02 14:05:00|8047.69|8047.69|8049.92|8049.92|8050.73|8050.73|8047.69|8047.69|0
1606918200000|2020-12-02 14:10:00|8049.52|8049.52|8049.52|8049.52|8052.16|8052.16|8046.88|8046.88|0
1606918500000|2020-12-02 14:15:00|8046.88|8046.88|8049.52|8049.52|8049.92|8049.92|8046.48|8046.48|0
1606918800000|2020-12-02 14:20:00|8052.16|8052.16|8052.56|8052.56|8052.56|8052.56|8046.88|8046.88|0
1606919100000|2020-12-02 14:25:00|8052.96|8052.96|8050.73|8050.73|8052.96|8052.96|8050.32|8050.32|0
1606919400000|2020-12-02 14:30:00|8048.09|8048.09|8050.73|8050.73|8053.36|8053.36|8048.09|8048.09|0
1606919700000|2020-12-02 14:35:00|8053.36|8053.36|8053.36|8053.36|8054.57|8054.57|8048.09|8048.09|0
1606920000000|2020-12-02 14:40:00|8054.17|8054.17|8048.09|8048.09|8054.17|8054.17|8047.64|8047.64|0
1606920300000|2020-12-02 14:45:00|8045.45|8045.45|8030.43|8030.43|8049.3|8049.3|8021.72|8021.72|0
1606920600000|2020-12-02 14:50:00|8030.84|8030.84|8044.65|8044.65|8047.29|8047.29|8030.84|8030.84|0
1606920900000|2020-12-02 14:55:00|8046.26|8046.26|8053.24|8053.24|8053.6|8053.6|8034.1|8034.1|0
1606921200000|2020-12-02 15:00:00|8055.25|8055.25|8046.54|8046.54|8055.25|8055.25|8045.73|8045.73|0
1606921500000|2020-12-02 15:05:00|8047.74|8047.74|8042.87|8042.87|8047.74|8047.74|8041.26|8041.26|0
1606921800000|2020-12-02 15:10:00|8041.66|8041.66|8035.67|8035.67|8041.66|8041.66|8026.55|8026.55|0
1606922100000|2020-12-02 15:15:00|8040.95|8040.95|8050.29|8050.29|8051.9|8051.9|8040.95|8040.95|0
1606922400000|2020-12-02 15:20:00|8047.65|8047.65|8034.47|8034.47|8048.46|8048.46|8031.83|8031.83|0
1606922700000|2020-12-02 15:25:00|8034.87|8034.87|8043.99|8043.99|8043.99|8043.99|8032.45|8032.45|0
1606923000000|2020-12-02 15:30:00|8044.39|8044.39|8042.15|8042.15|8044.79|8044.79|8041.75|8041.75|0
1606923300000|2020-12-02 15:35:00|8041.75|8041.75|8041.12|8041.12|8047.43|8047.43|8039.52|8039.52|0
1606923600000|2020-12-02 15:40:00|8043.76|8043.76|8050.07|8050.07|8050.87|8050.87|8043.76|8043.76|0
1606923900000|2020-12-02 15:45:00|8050.87|8050.87|8047.83|8047.83|8050.87|8050.87|8045.19|8045.19|0
1606924200000|2020-12-02 15:50:00|8048.23|8048.23|8055.34|8055.34|8057.58|8057.58|8045.6|8045.6|0
1606924500000|2020-12-02 15:55:00|8054.54|8054.54|8049.84|8049.84|8055.61|8055.61|8045.06|8045.06|0
1606924800000|2020-12-02 16:00:00|8047.2|8047.2|8049.84|8049.84|8049.84|8049.84|8046.8|8046.8|0
1606925100000|2020-12-02 16:05:00|8050.24|8050.24|8047.43|8047.43|8050.24|8050.24|8047.43|8047.43|0
1606925400000|2020-12-02 16:10:00|8050.07|8050.07|8049.04|8049.04|8054.31|8054.31|8047.43|8047.43|0
1606925700000|2020-12-02 16:15:00|8048.23|8048.23|8046.22|8046.22|8051.68|8051.68|8043.99|8043.99|0
1606926000000|2020-12-02 16:20:00|8045.82|8045.82|8062|8062|8064.64|8064.64|8045.82|8045.82|0
1606926300000|2020-12-02 16:25:00|8064.64|8064.64|8063.65|8063.65|8068.08|8068.08|8061.01|8061.01|0
1606983300000|2020-12-03 08:15:00|8081.22|8081.22|8081.05|8081.05|8085.87|8085.87|8079.03|8079.03|0
1606983600000|2020-12-03 08:20:00|8078.41|8078.41|8072.91|8072.91|8078.41|8078.41|8065.22|8065.22|0
1606983900000|2020-12-03 08:25:00|8067.64|8067.64|8057.45|8057.45|8067.64|8067.64|8057.45|8057.45|0
1606984200000|2020-12-03 08:30:00|8052.17|8052.17|8048.15|8048.15|8054.81|8054.81|8045.51|8045.51|0
1606984500000|2020-12-03 08:35:00|8053.42|8053.42|8061.33|8061.33|8061.33|8061.33|8053.42|8053.42|0
1606984800000|2020-12-03 08:40:00|8058.7|8058.7|8056.24|8056.24|8058.7|8058.7|8053.42|8053.42|0
1606985100000|2020-12-03 08:45:00|8053.6|8053.6|8053.6|8053.6|8058.87|8058.87|8053.6|8053.6|0
1606985400000|2020-12-03 08:50:00|8053.24|8053.24|8052.92|8052.92|8055.52|8055.52|8044.61|8044.61|0
1606985700000|2020-12-03 08:55:00|8055.56|8055.56|8051.31|8051.31|8059.23|8059.23|8051.31|8051.31|0
1606986000000|2020-12-03 09:00:00|8053.95|8053.95|8050.82|8050.82|8053.95|8053.95|8050.42|8050.42|0
1606986300000|2020-12-03 09:05:00|8053.46|8053.46|8053.64|8053.64|8065.14|8065.14|8053.24|8053.24|0
1606986600000|2020-12-03 09:10:00|8056.28|8056.28|8056.28|8056.28|8056.28|8056.28|8053.64|8053.64|0
1606986900000|2020-12-03 09:15:00|8053.64|8053.64|8055.65|8055.65|8057.89|8057.89|8053.24|8053.24|0
1606987200000|2020-12-03 09:20:00|8053.02|8053.02|8049.84|8049.84|8053.02|8053.02|8049.84|8049.84|0
1606987500000|2020-12-03 09:25:00|8047.2|8047.2|8046.8|8046.8|8047.2|8047.2|8041.53|8041.53|0
1606987800000|2020-12-03 09:30:00|8044.16|8044.16|8057.35|8057.35|8059.99|8059.99|8044.16|8044.16|0
1606988100000|2020-12-03 09:35:00|8054.71|8054.71|8046.8|8046.8|8057.35|8057.35|8046.8|8046.8|0
1606988400000|2020-12-03 09:40:00|8044.16|8044.16|8046.27|8046.27|8046.27|8046.27|8043.63|8043.63|0
1606988700000|2020-12-03 09:45:00|8048.9|8048.9|8041.75|8041.75|8048.9|8048.9|8041.75|8041.75|0
1606989000000|2020-12-03 09:50:00|8044.39|8044.39|8047.03|8047.03|8047.03|8047.03|8044.39|8044.39|0
1606989300000|2020-12-03 09:55:00|8044.39|8044.39|8041.75|8041.75|8044.39|8044.39|8041.75|8041.75|0
1606989600000|2020-12-03 10:00:00|8044.39|8044.39|8047.74|8047.74|8050.38|8050.38|8044.39|8044.39|0
1606989900000|2020-12-03 10:05:00|8045.1|8045.1|8047.74|8047.74|8053.02|8053.02|8045.1|8045.1|0
1606990500000|2020-12-03 10:15:00|8047.56|8047.56|8050.2|8050.2|8050.2|8050.2|8047.56|8047.56|0
1606990800000|2020-12-03 10:20:00|8049.84|8049.84|8047.2|8047.2|8049.84|8049.84|8047.2|8047.2|0
1606991100000|2020-12-03 10:25:00|8047.56|8047.56|8044.92|8044.92|8050.2|8050.2|8044.92|8044.92|0
1606991400000|2020-12-03 10:30:00|8042.29|8042.29|8050.02|8050.02|8050.2|8050.2|8042.29|8042.29|0
1606991700000|2020-12-03 10:35:00|8047.38|8047.38|8042.11|8042.11|8047.38|8047.38|8042.11|8042.11|0
1606992000000|2020-12-03 10:40:00|8044.75|8044.75|8047.03|8047.03|8047.38|8047.38|8044.75|8044.75|0
1606992300000|2020-12-03 10:45:00|8049.66|8049.66|8049.66|8049.66|8049.66|8049.66|8049.66|8049.66|0
1606992600000|2020-12-03 10:50:00|8049.48|8049.48|8049.48|8049.48|8049.48|8049.48|8049.48|8049.48|0
1606992900000|2020-12-03 10:55:00|8052.12|8052.12|8052.93|8052.93|8052.93|8052.93|8049.48|8049.48|0
1606993200000|2020-12-03 11:00:00|8050.29|8050.29|8047.47|8047.47|8050.29|8050.29|8047.47|8047.47|0
1606993500000|2020-12-03 11:05:00|8050.11|8050.11|8047.47|8047.47|8052.75|8052.75|8047.47|8047.47|0
1606993800000|2020-12-03 11:10:00|8044.84|8044.84|8047.65|8047.65|8050.29|8050.29|8042.2|8042.2|0
1606994100000|2020-12-03 11:15:00|8042.38|8042.38|8034.47|8034.47|8042.38|8042.38|8034.47|8034.47|0
1606994400000|2020-12-03 11:20:00|8031.83|8031.83|8026.38|8026.38|8031.83|8031.83|8026.38|8026.38|0
1606994700000|2020-12-03 11:25:00|8029.01|8029.01|8036.92|8036.92|8036.92|8036.92|8029.01|8029.01|0
1606995000000|2020-12-03 11:30:00|8039.56|8039.56|8045.37|8045.37|8045.37|8045.37|8039.56|8039.56|0
1606995300000|2020-12-03 11:35:00|8042.74|8042.74|8040.1|8040.1|8042.74|8042.74|8040.1|8040.1|0
1606995600000|2020-12-03 11:40:00|8042.74|8042.74|8042.74|8042.74|8042.74|8042.74|8042.74|8042.74|0
1606995900000|2020-12-03 11:45:00|8040.1|8040.1|8040.1|8040.1|8040.1|8040.1|8040.1|8040.1|0
1606996200000|2020-12-03 11:50:00|8037.46|8037.46|8042.91|8042.91|8042.91|8042.91|8037.46|8037.46|0
1606996500000|2020-12-03 11:55:00|8044.12|8044.12|8044.52|8044.52|8044.52|8044.52|8041.48|8041.48|0
1606996800000|2020-12-03 12:00:00|8047.16|8047.16|8041.89|8041.89|8047.16|8047.16|8041.89|8041.89|0
1606997100000|2020-12-03 12:05:00|8042.24|8042.24|8043.67|8043.67|8047.52|8047.52|8041.04|8041.04|0
1606997400000|2020-12-03 12:10:00|8043.32|8043.32|8041.48|8041.48|8044.12|8044.12|8041.48|8041.48|0
1606997700000|2020-12-03 12:15:00|8038.85|8038.85|8044.12|8044.12|8044.12|8044.12|8038.85|8038.85|0
1606998000000|2020-12-03 12:20:00|8046.76|8046.76|8038.85|8038.85|8046.76|8046.76|8038.85|8038.85|0
1606998300000|2020-12-03 12:25:00|8041.48|8041.48|8041.48|8041.48|8044.12|8044.12|8041.48|8041.48|0
1606998600000|2020-12-03 12:30:00|8044.12|8044.12|8044.12|8044.12|8044.12|8044.12|8043.72|8043.72|0
1606998900000|2020-12-03 12:35:00|8041.48|8041.48|8038.85|8038.85|8041.48|8041.48|8033.57|8033.57|0
1606999200000|2020-12-03 12:40:00|8041.48|8041.48|8046.58|8046.58|8046.58|8046.58|8041.48|8041.48|0
1606999500000|2020-12-03 12:45:00|8045.78|8045.78|8041.93|8041.93|8047.2|8047.2|8041.93|8041.93|0
1606999800000|2020-12-03 12:50:00|8044.57|8044.57|8046.54|8046.54|8046.54|8046.54|8039.29|8039.29|0
1607000100000|2020-12-03 12:55:00|8043.9|8043.9|8049.17|8049.17|8049.17|8049.17|8043.9|8043.9|0
1607000400000|2020-12-03 13:00:00|8046.54|8046.54|8040.9|8040.9|8046.54|8046.54|8038.62|8038.62|0
1607000700000|2020-12-03 13:05:00|8035.63|8035.63|8043.54|8043.54|8043.54|8043.54|8035.63|8035.63|0
1607001000000|2020-12-03 13:10:00|8046.18|8046.18|8046.18|8046.18|8048.82|8048.82|8043.54|8043.54|0
1607001300000|2020-12-03 13:15:00|8046.36|8046.36|8039.2|8039.2|8049.35|8049.35|8039.2|8039.2|0
1607001600000|2020-12-03 13:20:00|8041.84|8041.84|8041.66|8041.66|8041.84|8041.84|8039.03|8039.03|0
1607001900000|2020-12-03 13:25:00|8039.03|8039.03|8044.03|8044.03|8044.03|8044.03|8038.58|8038.58|0
1607002200000|2020-12-03 13:30:00|8043.63|8043.63|8038.18|8038.18|8043.63|8043.63|8038.18|8038.18|0
1607002500000|2020-12-03 13:35:00|8035.54|8035.54|8032.1|8032.1|8035.54|8035.54|8032.1|8032.1|0
1607002800000|2020-12-03 13:40:00|8029.46|8029.46|8029.1|8029.1|8029.46|8029.46|8026.46|8026.46|0
1607003100000|2020-12-03 13:45:00|8026.46|8026.46|8023.02|8023.02|8026.46|8026.46|8023.02|8023.02|0
1607003400000|2020-12-03 13:50:00|8021.81|8021.81|8025.88|8025.88|8025.88|8025.88|8017.16|8017.16|0
1607003700000|2020-12-03 13:55:00|8026.06|8026.06|8031.34|8031.34|8031.34|8031.34|8026.06|8026.06|0
1607004000000|2020-12-03 14:00:00|8032.95|8032.95|8029.73|8029.73|8032.95|8032.95|8027.67|8027.67|0
1607004300000|2020-12-03 14:05:00|8027.09|8027.09|8026.64|8026.64|8029.28|8029.28|8021.41|8021.41|0
1607004600000|2020-12-03 14:10:00|8024|8024|8019.04|8019.04|8024|8024|8016.4|8016.4|0
1607004900000|2020-12-03 14:15:00|8019.44|8019.44|8011.53|8011.53|8022.08|8022.08|8011.13|8011.13|0
1607005200000|2020-12-03 14:20:00|8008.9|8008.9|8009.93|8009.93|8014.75|8014.75|8008.9|8008.9|0
1607005500000|2020-12-03 14:25:00|8009.52|8009.52|8012.97|8012.97|8012.97|8012.97|8006.48|8006.48|0
1607005800000|2020-12-03 14:30:00|8013.77|8013.77|8017.97|8017.97|8017.97|8017.97|8009.66|8009.66|0
1607006100000|2020-12-03 14:35:00|8015.34|8015.34|8009.75|8009.75|8015.34|8015.34|8006.75|8006.75|0
1607006400000|2020-12-03 14:40:00|8007.11|8007.11|8016.54|8016.54|8016.54|8016.54|8007.11|8007.11|0
1607006700000|2020-12-03 14:45:00|8015.74|8015.74|8022.04|8022.04|8022.04|8022.04|8010.28|8010.28|0
1607007000000|2020-12-03 14:50:00|8024.67|8024.67|8019.4|8019.4|8024.67|8024.67|8016.76|8016.76|0
1607007300000|2020-12-03 14:55:00|8016.76|8016.76|8027.36|8027.36|8028.79|8028.79|8014.12|8014.12|0
1607007600000|2020-12-03 15:00:00|8032.63|8032.63|8028.56|8028.56|8048.86|8048.86|8028.56|8028.56|0
1607007900000|2020-12-03 15:05:00|8036.48|8036.48|8036.97|8036.97|8038.09|8038.09|8031.2|8031.2|0
1607008200000|2020-12-03 15:10:00|8034.33|8034.33|8038.13|8038.13|8038.13|8038.13|8030.48|8030.48|0
1607008500000|2020-12-03 15:15:00|8038.94|8038.94|8046.85|8046.85|8046.85|8046.85|8037.33|8037.33|0
1607008800000|2020-12-03 15:20:00|8049.49|8049.49|8043.41|8043.41|8054.76|8054.76|8043.41|8043.41|0
1607009100000|2020-12-03 15:25:00|8043.76|8043.76|8046|8046|8048.01|8048.01|8043.76|8043.76|0
1607009400000|2020-12-03 15:30:00|8048.64|8048.64|8040.72|8040.72|8048.64|8048.64|8038.09|8038.09|0
1607009700000|2020-12-03 15:35:00|8043.36|8043.36|8043.36|8043.36|8046|8046|8043.36|8043.36|0
1607010000000|2020-12-03 15:40:00|8042.56|8042.56|8035.85|8035.85|8042.56|8042.56|8035.85|8035.85|0
1607010300000|2020-12-03 15:45:00|8038.49|8038.49|8040.32|8040.32|8043.76|8043.76|8038.49|8038.49|0
1607010600000|2020-12-03 15:50:00|8040.72|8040.72|8041.35|8041.35|8046.63|8046.63|8040.72|8040.72|0
1607010900000|2020-12-03 15:55:00|8040.55|8040.55|8041.53|8041.53|8044.17|8044.17|8037.91|8037.91|0
1607011200000|2020-12-03 16:00:00|8038.89|8038.89|8049.22|8049.22|8049.22|8049.22|8036.26|8036.26|0
1607011500000|2020-12-03 16:05:00|8048.82|8048.82|8047.39|8047.39|8051.46|8051.46|8043.55|8043.55|0
1607011800000|2020-12-03 16:10:00|8046.99|8046.99|8048.6|8048.6|8048.6|8048.6|8042.52|8042.52|0
1607012100000|2020-12-03 16:15:00|8049|8049|8043.99|8043.99|8051.42|8051.42|8039.93|8039.93|0
1607012400000|2020-12-03 16:20:00|8044.17|8044.17|8048.2|8048.2|8050.43|8050.43|8040.33|8040.33|0
1607012700000|2020-12-03 16:25:00|8045.56|8045.56|8048.96|8048.96|8060.94|8060.94|8044.94|8044.94|0
1607069700000|2020-12-04 08:15:00|8214.51|8214.51|8219.16|8219.16|8224.62|8224.62|8208.61|8208.61|0
1607070000000|2020-12-04 08:20:00|8221.8|8221.8|8243.12|8243.12|8245.76|8245.76|8221.8|8221.8|0
1607070300000|2020-12-04 08:25:00|8245.76|8245.76|8257.51|8257.51|8269.49|8269.49|8243.12|8243.12|0
1607070600000|2020-12-04 08:30:00|8252.24|8252.24|8272.93|8272.93|8284.06|8284.06|8228.5|8228.5|0
1607070900000|2020-12-04 08:35:00|8275.57|8275.57|8291.3|8291.3|8293.94|8293.94|8272.93|8272.93|0
1607071200000|2020-12-04 08:40:00|8293.94|8293.94|8271.32|8271.32|8299.22|8299.22|8268.68|8268.68|0
1607071500000|2020-12-04 08:45:00|8276.59|8276.59|8258.98|8258.98|8276.59|8276.59|8258.35|8258.35|0
1607071800000|2020-12-04 08:50:00|8261.62|8261.62|8275.83|8275.83|8282.31|8282.31|8248.43|8248.43|0
1607072100000|2020-12-04 08:55:00|8278.47|8278.47|8278.47|8278.47|8281.11|8281.11|8275.83|8275.83|0
1607072400000|2020-12-04 09:00:00|8283.74|8283.74|8299.57|8299.57|8304.84|8304.84|8283.74|8283.74|0
1607072700000|2020-12-04 09:05:00|8302.2|8302.2|8302.2|8302.2|8307.48|8307.48|8291.65|8291.65|0
1607073000000|2020-12-04 09:10:00|8299.57|8299.57|8301.67|8301.67|8304.04|8304.04|8298.45|8298.45|0
1607073300000|2020-12-04 09:15:00|8299.03|8299.03|8283.2|8283.2|8299.03|8299.03|8283.2|8283.2|0
1607073600000|2020-12-04 09:20:00|8285.84|8285.84|8277.93|8277.93|8288.48|8288.48|8267.38|8267.38|0
1607073900000|2020-12-04 09:25:00|8285.84|8285.84|8303.28|8303.28|8303.28|8303.28|8283.2|8283.2|0
1607074200000|2020-12-04 09:30:00|8305.91|8305.91|8262.6|8262.6|8305.91|8305.91|8262.6|8262.6|0
1607074500000|2020-12-04 09:35:00|8265.24|8265.24|8275.79|8275.79|8275.79|8275.79|8262.6|8262.6|0
1607074800000|2020-12-04 09:40:00|8273.15|8273.15|8278.83|8278.83|8278.83|8278.83|8270.51|8270.51|0
1607075100000|2020-12-04 09:45:00|8280.03|8280.03|8291.79|8291.79|8307.62|8307.62|8279.63|8279.63|0
1607075400000|2020-12-04 09:50:00|8290.99|8290.99|8274.13|8274.13|8290.99|8290.99|8273.95|8273.95|0
1607075700000|2020-12-04 09:55:00|8274.31|8274.31|8272.3|8272.3|8274.31|8274.31|8267.02|8267.02|0
1607076000000|2020-12-04 10:00:00|8274.93|8274.93|8240.25|8240.25|8274.93|8274.93|8240.25|8240.25|0
1607076300000|2020-12-04 10:05:00|8241.05|8241.05|8239.84|8239.84|8242.48|8242.48|8231.13|8231.13|0
1607076600000|2020-12-04 10:10:00|8239.49|8239.49|8225.09|8225.09|8239.49|8239.49|8225.09|8225.09|0
1607076900000|2020-12-04 10:15:00|8225.5|8225.5|8223.26|8223.26|8233.41|8233.41|8217.58|8217.58|0
1607077200000|2020-12-04 10:20:00|8225.9|8225.9|8244.36|8244.36|8244.36|8244.36|8223.26|8223.26|0
1607077500000|2020-12-04 10:25:00|8244.72|8244.72|8236.8|8236.8|8244.72|8244.72|8231.53|8231.53|0
1607077800000|2020-12-04 10:30:00|8239.44|8239.44|8231.53|8231.53|8239.44|8239.44|8231.53|8231.53|0
1607078100000|2020-12-04 10:35:00|8226.26|8226.26|8229.7|8229.7|8230.5|8230.5|8223.62|8223.62|0
1607078400000|2020-12-04 10:40:00|8232.34|8232.34|8232.34|8232.34|8234.97|8234.97|8232.34|8232.34|0
1607078700000|2020-12-04 10:45:00|8229.92|8229.92|8229.52|8229.52|8229.92|8229.92|8229.52|8229.52|0
1607079000000|2020-12-04 10:50:00|8232.15|8232.15|8228.71|8228.71|8232.15|8232.15|8228.31|8228.31|0
1607079300000|2020-12-04 10:55:00|8229.11|8229.11|8246.77|8246.77|8246.77|8246.77|8229.11|8229.11|0
1607079600000|2020-12-04 11:00:00|8241.49|8241.49|8241|8241|8252.45|8252.45|8238.45|8238.45|0
1607079900000|2020-12-04 11:05:00|8243.64|8243.64|8250.57|8250.57|8254.99|8254.99|8243.64|8243.64|0
1607080200000|2020-12-04 11:10:00|8247.93|8247.93|8239.21|8239.21|8248.33|8248.33|8239.21|8239.21|0
1607080500000|2020-12-04 11:15:00|8238.81|8238.81|8237.6|8237.6|8240.64|8240.64|8234.96|8234.96|0
1607080800000|2020-12-04 11:20:00|8238.81|8238.81|8231.7|8231.7|8239.21|8239.21|8226.02|8226.02|0
1607081100000|2020-12-04 11:25:00|8234.34|8234.34|8231.7|8231.7|8236.98|8236.98|8231.7|8231.7|0
1607081400000|2020-12-04 11:30:00|8234.34|8234.34|8222.58|8222.58|8242.25|8242.25|8222.58|8222.58|0
1607081700000|2020-12-04 11:35:00|8222.98|8222.98|8209.8|8209.8|8225.62|8225.62|8209.8|8209.8|0
1607082000000|2020-12-04 11:40:00|8207.16|8207.16|8200.05|8200.05|8207.16|8207.16|8196.61|8196.61|0
1607082300000|2020-12-04 11:45:00|8197.42|8197.42|8221.15|8221.15|8221.15|8221.15|8197.42|8197.42|0
1607082600000|2020-12-04 11:50:00|8223.79|8223.79|8218.52|8218.52|8234.34|8234.34|8218.52|8218.52|0
1607082900000|2020-12-04 11:55:00|8217.71|8217.71|8219.54|8219.54|8222.98|8222.98|8216.9|8216.9|0
1607083200000|2020-12-04 12:00:00|8211.63|8211.63|8212.03|8212.03|8212.44|8212.44|8208.99|8208.99|0
1607083500000|2020-12-04 12:05:00|8209.4|8209.4|8210.2|8210.2|8212.84|8212.84|8209.4|8209.4|0
1607083800000|2020-12-04 12:10:00|8209.4|8209.4|8201.48|8201.48|8209.4|8209.4|8196.21|8196.21|0
1607084100000|2020-12-04 12:15:00|8193.57|8193.57|8199.87|8199.87|8199.87|8199.87|8193.57|8193.57|0
1607084400000|2020-12-04 12:20:00|8197.24|8197.24|8195.22|8195.22|8197.24|8197.24|8181.86|8181.86|0
1607084700000|2020-12-04 12:25:00|8189.95|8189.95|8191.56|8191.56|8191.56|8191.56|8184.67|8184.67|0
1607085000000|2020-12-04 12:30:00|8194.2|8194.2|8200.5|8200.5|8203.13|8203.13|8192.18|8192.18|0
1607085300000|2020-12-04 12:35:00|8197.86|8197.86|8200.32|8200.32|8200.5|8200.5|8195.22|8195.22|0
1607085600000|2020-12-04 12:40:00|8199.91|8199.91|8196.87|8196.87|8199.91|8199.91|8196.07|8196.07|0
1607085900000|2020-12-04 12:45:00|8197.68|8197.68|8208.23|8208.23|8208.63|8208.63|8197.28|8197.28|0
1607086200000|2020-12-04 12:50:00|8205.59|8205.59|8211.89|8211.89|8218.78|8218.78|8202.95|8202.95|0
1607086500000|2020-12-04 12:55:00|8209.26|8209.26|8209.26|8209.26|8209.26|8209.26|8209.26|8209.26|0
1607086800000|2020-12-04 13:00:00|8206.62|8206.62|8200.94|8200.94|8206.62|8206.62|8200.94|8200.94|0
1607087100000|2020-12-04 13:05:00|8200.54|8200.54|8224.68|8224.68|8224.68|8224.68|8200.54|8200.54|0
1607087400000|2020-12-04 13:10:00|8219.4|8219.4|8211.49|8211.49|8227.31|8227.31|8211.49|8211.49|0
1607087700000|2020-12-04 13:15:00|8211.89|8211.89|8205.23|8205.23|8211.89|8211.89|8204.83|8204.83|0
1607088000000|2020-12-04 13:20:00|8206.04|8206.04|8208.67|8208.67|8221.86|8221.86|8206.04|8206.04|0
1607088300000|2020-12-04 13:25:00|8208.27|8208.27|8204.16|8204.16|8208.27|8208.27|8201.52|8201.52|0
1607088600000|2020-12-04 13:30:00|8201.52|8201.52|8209.43|8209.43|8209.43|8209.43|8201.52|8201.52|0
1607088900000|2020-12-04 13:35:00|8206.8|8206.8|8195.89|8195.89|8206.8|8206.8|8195.89|8195.89|0
1607089200000|2020-12-04 13:40:00|8196.25|8196.25|8192|8192|8196.25|8196.25|8188.96|8188.96|0
1607089500000|2020-12-04 13:45:00|8192.4|8192.4|8190.57|8190.57|8193.21|8193.21|8190.17|8190.17|0
1607089800000|2020-12-04 13:50:00|8193.21|8193.21|8206.8|8206.8|8212.07|8212.07|8192.81|8192.81|0
1607090100000|2020-12-04 13:55:00|8206.39|8206.39|8195.44|8195.44|8206.39|8206.39|8195.44|8195.44|0
1607090400000|2020-12-04 14:00:00|8195.04|8195.04|8197.45|8197.45|8197.86|8197.86|8195.04|8195.04|0
1607090700000|2020-12-04 14:05:00|8197.86|8197.86|8206.8|8206.8|8206.8|8206.8|8197.86|8197.86|0
1607091000000|2020-12-04 14:10:00|8206.39|8206.39|8199.87|8199.87|8216.94|8216.94|8199.06|8199.06|0
1607091300000|2020-12-04 14:15:00|8199.69|8199.69|8194.01|8194.01|8199.69|8199.69|8186.1|8186.1|0
1607091600000|2020-12-04 14:20:00|8195.22|8195.22|8189.54|8189.54|8195.22|8195.22|8184.27|8184.27|0
1607091900000|2020-12-04 14:25:00|8189.14|8189.14|8189.14|8189.14|8189.54|8189.54|8183.87|8183.87|0
1607092200000|2020-12-04 14:30:00|8191.78|8191.78|8192.58|8192.58|8197.05|8197.05|8189.14|8189.14|0
1607092500000|2020-12-04 14:35:00|8192.18|8192.18|8195.4|8195.4|8195.4|8195.4|8192.18|8192.18|0
1607092800000|2020-12-04 14:40:00|8194.59|8194.59|8199.25|8199.25|8201.48|8201.48|8192.36|8192.36|0
1607093100000|2020-12-04 14:45:00|8199.65|8199.65|8210.2|8210.2|8210.2|8210.2|8197.01|8197.01|0
1607093400000|2020-12-04 14:50:00|8208.99|8208.99|8216.1|8216.1|8216.1|8216.1|8208.18|8208.18|0
1607093700000|2020-12-04 14:55:00|8216.27|8216.27|8237.19|8237.19|8242.47|8242.47|8208.18|8208.18|0
1607094000000|2020-12-04 15:00:00|8236.79|8236.79|8220.56|8220.56|8238.22|8238.22|8217.93|8217.93|0
1607094300000|2020-12-04 15:05:00|8225.84|8225.84|8208.63|8208.63|8231.11|8231.11|8208.63|8208.63|0
1607094600000|2020-12-04 15:10:00|8213.9|8213.9|8218.15|8218.15|8218.15|8218.15|8203.35|8203.35|0
1607094900000|2020-12-04 15:15:00|8217.75|8217.75|8212.47|8212.47|8218.55|8218.55|8212.47|8212.47|0
1607095200000|2020-12-04 15:20:00|8217.75|8217.75|8220.38|8220.38|8220.38|8220.38|8212.47|8212.47|0
1607095500000|2020-12-04 15:25:00|8223.02|8223.02|8215.91|8215.91|8228.12|8228.12|8215.51|8215.51|0
1607095800000|2020-12-04 15:30:00|8215.51|8215.51|8235|8235|8235|8235|8212.47|8212.47|0
1607096100000|2020-12-04 15:35:00|8234.6|8234.6|8232.36|8232.36|8235|8235|8227.09|8227.09|0
1607096400000|2020-12-04 15:40:00|8229.72|8229.72|8229.72|8229.72|8235|8235|8227.09|8227.09|0
1607096700000|2020-12-04 15:45:00|8231.34|8231.34|8227.49|8227.49|8233.97|8233.97|8224.05|8224.05|0
1607097000000|2020-12-04 15:50:00|8224.85|8224.85|8234.42|8234.42|8234.42|8234.42|8222.62|8222.62|0
1607097300000|2020-12-04 15:55:00|8231.78|8231.78|8219.8|8219.8|8232.18|8232.18|8219|8219|0
1607097600000|2020-12-04 16:00:00|8214.53|8214.53|8213.09|8213.09|8221.81|8221.81|8211.89|8211.89|0
1607097900000|2020-12-04 16:05:00|8213.5|8213.5|8196.24|8196.24|8213.9|8213.9|8193.61|8193.61|0
1607098200000|2020-12-04 16:10:00|8198.88|8198.88|8195.66|8195.66|8199.91|8199.91|8195.66|8195.66|0
1607098500000|2020-12-04 16:15:00|8193.02|8193.02|8186.54|8186.54|8202.77|8202.77|8186.54|8186.54|0
1607098800000|2020-12-04 16:20:00|8189.18|8189.18|8194.85|8194.85|8197.89|8197.89|8189.18|8189.18|0
1607099100000|2020-12-04 16:25:00|8195.66|8195.66|8196.55|8196.55|8203.57|8203.57|8192.04|8192.04|0
1607328900000|2020-12-07 08:15:00|8149.39|8149.39|8150.32|8150.32|8156.53|8156.53|8143.34|8143.34|0
1607329200000|2020-12-07 08:20:00|8147.68|8147.68|8134.5|8134.5|8147.68|8147.68|8133.11|8133.11|0
1607329500000|2020-12-07 08:25:00|8134.9|8134.9|8121.31|8121.31|8137.72|8137.72|8110.98|8110.98|0
1607329800000|2020-12-07 08:30:00|8118.67|8118.67|8112.94|8112.94|8123.94|8123.94|8103.24|8103.24|0
1607330100000|2020-12-07 08:35:00|8110.31|8110.31|8093.54|8093.54|8110.31|8110.31|8093.54|8093.54|0
1607330400000|2020-12-07 08:40:00|8093.14|8093.14|8075.92|8075.92|8094.16|8094.16|8075.92|8075.92|0
1607330700000|2020-12-07 08:45:00|8074.71|8074.71|8071.27|8071.27|8075.92|8075.92|8066|8066|0
1607331000000|2020-12-07 08:50:00|8073.91|8073.91|8067.61|8067.61|8088.49|8088.49|8064.97|8064.97|0
1607331300000|2020-12-07 08:55:00|8064.97|8064.97|8080.44|8080.44|8080.44|8080.44|8064.61|8064.61|0
1607331600000|2020-12-07 09:00:00|8080.84|8080.84|8104.36|8104.36|8104.36|8104.36|8080.84|8080.84|0
1607331900000|2020-12-07 09:05:00|8109.63|8109.63|8097.47|8097.47|8110.84|8110.84|8094.84|8094.84|0
1607332200000|2020-12-07 09:10:00|8100.11|8100.11|8096.85|8096.85|8100.11|8100.11|8086.92|8086.92|0
1607332500000|2020-12-07 09:15:00|8099.49|8099.49|8107|8107|8112.05|8112.05|8099.49|8099.49|0
1607332800000|2020-12-07 09:20:00|8109.63|8109.63|8102.31|8102.31|8109.63|8109.63|8099.89|8099.89|0
1607333100000|2020-12-07 09:25:00|8102.71|8102.71|8091.13|8091.13|8105.7|8105.7|8088.72|8088.72|0
1607333400000|2020-12-07 09:30:00|8092.74|8092.74|8101.23|8101.23|8101.23|8101.23|8092.74|8092.74|0
1607333700000|2020-12-07 09:35:00|8102.84|8102.84|8105.88|8105.88|8108.52|8108.52|8102.84|8102.84|0
1607334000000|2020-12-07 09:40:00|8105.08|8105.08|8111.56|8111.56|8111.56|8111.56|8104.68|8104.68|0
1607334300000|2020-12-07 09:45:00|8108.92|8108.92|8105.7|8105.7|8108.92|8108.92|8102.04|8102.04|0
1607334600000|2020-12-07 09:50:00|8106.51|8106.51|8088.08|8088.08|8106.64|8106.64|8087.68|8087.68|0
1607334900000|2020-12-07 09:55:00|8090.72|8090.72|8100.16|8100.16|8100.16|8100.16|8090.72|8090.72|0
1607335200000|2020-12-07 10:00:00|8100.6|8100.6|8097.97|8097.97|8100.6|8100.6|8097.97|8097.97|0
1607335500000|2020-12-07 10:05:00|8099.17|8099.17|8111.56|8111.56|8111.56|8111.56|8095.73|8095.73|0
1607335800000|2020-12-07 10:10:00|8111.15|8111.15|8110.75|8110.75|8111.15|8111.15|8108.11|8108.11|0
1607336100000|2020-12-07 10:15:00|8108.11|8108.11|8102.84|8102.84|8111.15|8111.15|8102.84|8102.84|0
1607336400000|2020-12-07 10:20:00|8102.03|8102.03|8110.35|8110.35|8112.98|8112.98|8102.03|8102.03|0
1607336700000|2020-12-07 10:25:00|8112.98|8112.98|8117.23|8117.23|8117.23|8117.23|8112.98|8112.98|0
1607337000000|2020-12-07 10:30:00|8119.87|8119.87|8121.3|8121.3|8126.98|8126.98|8118.66|8118.66|0
1607337300000|2020-12-07 10:35:00|8116.02|8116.02|8116.02|8116.02|8116.02|8116.02|8116.02|8116.02|0
1607337600000|2020-12-07 10:40:00|8118.66|8118.66|8115.22|8115.22|8118.66|8118.66|8115.22|8115.22|0
1607337900000|2020-12-07 10:45:00|8112.58|8112.58|8114.19|8114.19|8114.19|8114.19|8112.58|8112.58|0
1607338200000|2020-12-07 10:50:00|8111.56|8111.56|8106.28|8106.28|8111.56|8111.56|8106.28|8106.28|0
1607338500000|2020-12-07 10:55:00|8103.64|8103.64|8096.36|8096.36|8103.64|8103.64|8094.52|8094.52|0
1607338800000|2020-12-07 11:00:00|8098.99|8098.99|8116.43|8116.43|8116.43|8116.43|8098.99|8098.99|0
1607339100000|2020-12-07 11:05:00|8115.62|8115.62|8111.56|8111.56|8116.83|8116.83|8111.56|8111.56|0
1607339400000|2020-12-07 11:10:00|8108.92|8108.92|8121.7|8121.7|8121.7|8121.7|8108.92|8108.92|0
1607339700000|2020-12-07 11:15:00|8119.07|8119.07|8122.11|8122.11|8126.57|8126.57|8119.07|8119.07|0
1607340000000|2020-12-07 11:20:00|8127.38|8127.38|8124.74|8124.74|8127.38|8127.38|8124.74|8124.74|0
1607340300000|2020-12-07 11:25:00|8122.11|8122.11|8128.19|8128.19|8128.19|8128.19|8122.11|8122.11|0
1607340600000|2020-12-07 11:30:00|8127.38|8127.38|8138.96|8138.96|8140.16|8140.16|8127.38|8127.38|0
1607340900000|2020-12-07 11:35:00|8136.32|8136.32|8139.76|8139.76|8139.76|8139.76|8136.32|8136.32|0
1607341200000|2020-12-07 11:40:00|8137.12|8137.12|8129.21|8129.21|8137.12|8137.12|8129.21|8129.21|0
1607341500000|2020-12-07 11:45:00|8131.85|8131.85|8139.76|8139.76|8139.76|8139.76|8131.85|8131.85|0
1607341800000|2020-12-07 11:50:00|8140.16|8140.16|8143.2|8143.2|8150.71|8150.71|8140.16|8140.16|0
1607342100000|2020-12-07 11:55:00|8148.48|8148.48|8143.2|8143.2|8154.96|8154.96|8143.2|8143.2|0
1607342400000|2020-12-07 12:00:00|8140.57|8140.57|8131.04|8131.04|8141.77|8141.77|8131.04|8131.04|0
1607342700000|2020-12-07 12:05:00|8130.64|8130.64|8128.41|8128.41|8135.92|8135.92|8128.41|8128.41|0
1607343000000|2020-12-07 12:10:00|8131.04|8131.04|8130.64|8130.64|8133.68|8133.68|8130.64|8130.64|0
1607343300000|2020-12-07 12:15:00|8131.98|8131.98|8123.18|8123.18|8131.98|8131.98|8123.18|8123.18|0
1607343600000|2020-12-07 12:20:00|8125.81|8125.81|8125.81|8125.81|8125.81|8125.81|8125.81|8125.81|0
1607343900000|2020-12-07 12:25:00|8128.45|8128.45|8136.36|8136.36|8136.36|8136.36|8125.81|8125.81|0
1607344200000|2020-12-07 12:30:00|8133.72|8133.72|8131.09|8131.09|8133.72|8133.72|8131.09|8131.09|0
1607344500000|2020-12-07 12:35:00|8128.45|8128.45|8128.45|8128.45|8128.45|8128.45|8128.45|8128.45|0
1607344800000|2020-12-07 12:40:00|8125.81|8125.81|8123.18|8123.18|8125.81|8125.81|8123.18|8123.18|0
1607345100000|2020-12-07 12:45:00|8125.81|8125.81|8133.5|8133.5|8136.14|8136.14|8125.81|8125.81|0
1607345400000|2020-12-07 12:50:00|8136.14|8136.14|8136.14|8136.14|8136.14|8136.14|8136.14|8136.14|0
1607345700000|2020-12-07 12:55:00|8136.54|8136.54|8123.99|8123.99|8137.75|8137.75|8123.99|8123.99|0
1607346000000|2020-12-07 13:00:00|8118.71|8118.71|8121.35|8121.35|8123.99|8123.99|8118.71|8118.71|0
1607346300000|2020-12-07 13:05:00|8113.44|8113.44|8107.76|8107.76|8115.67|8115.67|8107.76|8107.76|0
1607346600000|2020-12-07 13:10:00|8113.03|8113.03|8119.33|8119.33|8120.14|8120.14|8111.02|8111.02|0
1607346900000|2020-12-07 13:15:00|8116.7|8116.7|8108.79|8108.79|8116.7|8116.7|8108.79|8108.79|0
1607347200000|2020-12-07 13:20:00|8111.42|8111.42|8103.96|8103.96|8112.67|8112.67|8103.96|8103.96|0
1607347500000|2020-12-07 13:25:00|8103.51|8103.51|8086.88|8086.88|8103.51|8103.51|8086.88|8086.88|0
1607347800000|2020-12-07 13:30:00|8084.24|8084.24|8070.25|8070.25|8084.24|8084.24|8064.98|8064.98|0
1607348100000|2020-12-07 13:35:00|8072.89|8072.89|8065.78|8065.78|8072.89|8072.89|8063.15|8063.15|0
1607348400000|2020-12-07 13:40:00|8068.42|8068.42|8071.86|8071.86|8079.77|8079.77|8068.42|8068.42|0
1607348700000|2020-12-07 13:45:00|8074.5|8074.5|8077.14|8077.14|8077.14|8077.14|8074.5|8074.5|0
1607349000000|2020-12-07 13:50:00|8074.5|8074.5|8071.42|8071.42|8077.14|8077.14|8068.78|8068.78|0
1607349300000|2020-12-07 13:55:00|8071.01|8071.01|8064.53|8064.53|8071.01|8071.01|8064.53|8064.53|0
1607349600000|2020-12-07 14:00:00|8061.89|8061.89|8059.26|8059.26|8061.89|8061.89|8058.05|8058.05|0
1607349900000|2020-12-07 14:05:00|8061.89|8061.89|8063.32|8063.32|8065.34|8065.34|8059.26|8059.26|0
1607350200000|2020-12-07 14:10:00|8060.69|8060.69|8061.49|8061.49|8061.49|8061.49|8051.57|8051.57|0
1607350500000|2020-12-07 14:15:00|8064.13|8064.13|8065.42|8065.42|8068.06|8068.06|8064.13|8064.13|0
1607350800000|2020-12-07 14:20:00|8062.79|8062.79|8060.15|8060.15|8062.79|8062.79|8060.15|8060.15|0
1607351100000|2020-12-07 14:25:00|8057.51|8057.51|8060.15|8060.15|8060.15|8060.15|8057.51|8057.51|0
1607351400000|2020-12-07 14:30:00|8065.42|8065.42|8069.89|8069.89|8069.89|8069.89|8060.77|8060.77|0
1607351700000|2020-12-07 14:35:00|8064.62|8064.62|8054.07|8054.07|8064.62|8064.62|8051.43|8051.43|0
1607352000000|2020-12-07 14:40:00|8051.43|8051.43|8046.16|8046.16|8051.43|8051.43|8046.16|8046.16|0
1607352300000|2020-12-07 14:45:00|8042.71|8042.71|8043.74|8043.74|8047.99|8047.99|8042.71|8042.71|0
1607352600000|2020-12-07 14:50:00|8044.55|8044.55|8051.65|8051.65|8054.29|8054.29|8043.74|8043.74|0
1607352900000|2020-12-07 14:55:00|8054.29|8054.29|8070.11|8070.11|8070.11|8070.11|8054.29|8054.29|0
1607353200000|2020-12-07 15:00:00|8070.92|8070.92|8064.03|8064.03|8074.58|8074.58|8064.03|8064.03|0
1607353500000|2020-12-07 15:05:00|8063.63|8063.63|8064.66|8064.66|8067.29|8067.29|8052.28|8052.28|0
1607353800000|2020-12-07 15:10:00|8067.29|8067.29|8076.82|8076.82|8076.82|8076.82|8067.29|8067.29|0
1607354100000|2020-12-07 15:15:00|8074.18|8074.18|8078.92|8078.92|8078.92|8078.92|8072.75|8072.75|0
1607354400000|2020-12-07 15:20:00|8076.28|8076.28|8055.45|8055.45|8076.28|8076.28|8055.45|8055.45|0
1607354700000|2020-12-07 15:25:00|8055.05|8055.05|8063.27|8063.27|8063.76|8063.76|8052.41|8052.41|0
1607355000000|2020-12-07 15:30:00|8060.63|8060.63|8066.31|8066.31|8067.12|8067.12|8060.63|8060.63|0
1607355300000|2020-12-07 15:35:00|8067.12|8067.12|8056.79|8056.79|8067.12|8067.12|8056.79|8056.79|0
1607355600000|2020-12-07 15:40:00|8059.43|8059.43|8059.02|8059.02|8067.34|8067.34|8059.02|8059.02|0
1607355900000|2020-12-07 15:45:00|8059.43|8059.43|8058.44|8058.44|8060.68|8060.68|8058.04|8058.04|0
1607356200000|2020-12-07 15:50:00|8058.04|8058.04|8061.48|8061.48|8067.56|8067.56|8057.64|8057.64|0
1607356500000|2020-12-07 15:55:00|8058.85|8058.85|8061.53|8061.53|8066|8066|8050.17|8050.17|0
1607356800000|2020-12-07 16:00:00|8064.17|8064.17|8044.68|8044.68|8064.57|8064.57|8044.68|8044.68|0
1607357100000|2020-12-07 16:05:00|8042.04|8042.04|8031.67|8031.67|8044.68|8044.68|8031.67|8031.67|0
1607357400000|2020-12-07 16:10:00|8029.03|8029.03|8029.84|8029.84|8032.47|8032.47|8026.8|8026.8|0
1607357700000|2020-12-07 16:15:00|8030.24|8030.24|8017.99|8017.99|8030.24|8030.24|8017.99|8017.99|0
1607358000000|2020-12-07 16:20:00|8020.63|8020.63|8018.04|8018.04|8023.27|8023.27|8017.59|8017.59|0
1607358300000|2020-12-07 16:25:00|8020.67|8020.67|8017.01|8017.01|8023.31|8023.31|8009.63|8009.63|0
1607415300000|2020-12-08 08:15:00|8186.42|8186.42|8197.55|8197.55|8197.55|8197.55|8182.57|8182.57|0
1607415600000|2020-12-08 08:20:00|8200.19|8200.19|8253.52|8253.52|8253.52|8253.52|8200.19|8200.19|0
1607415900000|2020-12-08 08:25:00|8250.88|8250.88|8222.5|8222.5|8250.88|8250.88|8217.22|8217.22|0
1607416200000|2020-12-08 08:30:00|8225.13|8225.13|8245.43|8245.43|8250.7|8250.7|8223.52|8223.52|0
1607416500000|2020-12-08 08:35:00|8247.04|8247.04|8215.39|8215.39|8247.04|8247.04|8210.12|8210.12|0
1607416800000|2020-12-08 08:40:00|8212.75|8212.75|8218.03|8218.03|8218.03|8218.03|8204.84|8204.84|0
1607417100000|2020-12-08 08:45:00|8216.01|8216.01|8220.08|8220.08|8222.72|8222.72|8212.17|8212.17|0
1607417400000|2020-12-08 08:50:00|8225.35|8225.35|8246.45|8246.45|8246.45|8246.45|8225.35|8225.35|0
1607417700000|2020-12-08 08:55:00|8241.18|8241.18|8246.45|8246.45|8246.45|8246.45|8241.18|8241.18|0
1607418000000|2020-12-08 09:00:00|8249.09|8249.09|8236.93|8236.93|8249.09|8249.09|8236.93|8236.93|0
1607418300000|2020-12-08 09:05:00|8234.29|8234.29|8235.9|8235.9|8235.9|8235.9|8222.72|8222.72|0
1607418600000|2020-12-08 09:10:00|8233.27|8233.27|8233.45|8233.45|8235.28|8235.28|8226.38|8226.38|0
1607418900000|2020-12-08 09:15:00|8228.17|8228.17|8222.5|8222.5|8228.17|8228.17|8222.5|8222.5|0
1607419200000|2020-12-08 09:20:00|8219.86|8219.86|8211.95|8211.95|8219.86|8219.86|8204.04|8204.04|0
1607419500000|2020-12-08 09:25:00|8214.58|8214.58|8222.5|8222.5|8222.5|8222.5|8214.58|8214.58|0
1607419800000|2020-12-08 09:30:00|8225.13|8225.13|8215.79|8215.79|8226.34|8226.34|8215.79|8215.79|0
1607420100000|2020-12-08 09:35:00|8213.16|8213.16|8213.56|8213.56|8216.6|8216.6|8210.92|8210.92|0
1607420400000|2020-12-08 09:40:00|8210.65|8210.65|8209.85|8209.85|8212.48|8212.48|8209.85|8209.85|0
1607420700000|2020-12-08 09:45:00|8207.21|8207.21|8215.12|8215.12|8215.12|8215.12|8207.21|8207.21|0
1607421000000|2020-12-08 09:50:00|8215.52|8215.52|8213.91|8213.91|8219.19|8219.19|8213.91|8213.91|0
1607421300000|2020-12-08 09:55:00|8213.51|8213.51|8208.23|8208.23|8216.15|8216.15|8208.23|8208.23|0
1607421600000|2020-12-08 10:00:00|8205.6|8205.6|8210.87|8210.87|8210.87|8210.87|8202.96|8202.96|0
1607421900000|2020-12-08 10:05:00|8210.07|8210.07|8209.26|8209.26|8210.07|8210.07|8208.46|8208.46|0
1607422200000|2020-12-08 10:10:00|8208.46|8208.46|8209.66|8209.66|8209.66|8209.66|8207.03|8207.03|0
1607422500000|2020-12-08 10:15:00|8212.3|8212.3|8212.3|8212.3|8217.58|8217.58|8212.3|8212.3|0
1607422800000|2020-12-08 10:20:00|8211.9|8211.9|8215.83|8215.83|8215.83|8215.83|8207.92|8207.92|0
1607423100000|2020-12-08 10:25:00|8213.19|8213.19|8210.56|8210.56|8218.47|8218.47|8210.56|8210.56|0
1607423400000|2020-12-08 10:30:00|8213.19|8213.19|8216.73|8216.73|8218.47|8218.47|8213.19|8213.19|0
1607423700000|2020-12-08 10:35:00|8219.36|8219.36|8219.81|8219.81|8222|8222|8219.36|8219.36|0
1607424000000|2020-12-08 10:40:00|8220.26|8220.26|8223.3|8223.3|8223.3|8223.3|8218.02|8218.02|0
1607424300000|2020-12-08 10:45:00|8225.93|8225.93|8224.72|8224.72|8225.93|8225.93|8222.09|8222.09|0
1607424600000|2020-12-08 10:50:00|8225.17|8225.17|8231.25|8231.25|8231.25|8231.25|8222.53|8222.53|0
1607424900000|2020-12-08 10:55:00|8225.98|8225.98|8225.17|8225.17|8228.61|8228.61|8222.53|8222.53|0
1607425200000|2020-12-08 11:00:00|8224.77|8224.77|8223.34|8223.34|8224.77|8224.77|8219.45|8219.45|0
1607425500000|2020-12-08 11:05:00|8223.74|8223.74|8231.84|8231.84|8231.84|8231.84|8223.74|8223.74|0
1607425800000|2020-12-08 11:10:00|8234.47|8234.47|8234.47|8234.47|8234.47|8234.47|8234.47|8234.47|0
1607426100000|2020-12-08 11:15:00|8231.84|8231.84|8205.06|8205.06|8231.84|8231.84|8205.06|8205.06|0
1607426400000|2020-12-08 11:20:00|8206.27|8206.27|8208.1|8208.1|8208.1|8208.1|8205.46|8205.46|0
1607426700000|2020-12-08 11:25:00|8210.74|8210.74|8208.1|8208.1|8210.74|8210.74|8205.46|8205.46|0
1607427000000|2020-12-08 11:30:00|8208.5|8208.5|8208.1|8208.1|8208.5|8208.5|8208.1|8208.1|0
1607427300000|2020-12-08 11:35:00|8210.74|8210.74|8216.01|8216.01|8216.01|8216.01|8210.74|8210.74|0
1607427600000|2020-12-08 11:40:00|8218.65|8218.65|8218.25|8218.25|8221.29|8221.29|8218.25|8218.25|0
1607427900000|2020-12-08 11:45:00|8212.97|8212.97|8210.33|8210.33|8212.97|8212.97|8210.33|8210.33|0
1607428200000|2020-12-08 11:50:00|8207.7|8207.7|8205.06|8205.06|8207.7|8207.7|8205.06|8205.06|0
1607428500000|2020-12-08 11:55:00|8210.33|8210.33|8212.53|8212.53|8215.61|8215.61|8210.33|8210.33|0
1607428800000|2020-12-08 12:00:00|8212.93|8212.93|8212.93|8212.93|8212.93|8212.93|8212.93|8212.93|0
1607429100000|2020-12-08 12:05:00|8210.29|8210.29|8207.65|8207.65|8210.29|8210.29|8207.65|8207.65|0
1607429400000|2020-12-08 12:10:00|8210.29|8210.29|8210.29|8210.29|8210.29|8210.29|8210.29|8210.29|0
1607429700000|2020-12-08 12:15:00|8212.93|8212.93|8212.93|8212.93|8212.93|8212.93|8212.93|8212.93|0
1607430000000|2020-12-08 12:20:00|8210.29|8210.29|8215.57|8215.57|8215.57|8215.57|8210.29|8210.29|0
1607430300000|2020-12-08 12:25:00|8212.93|8212.93|8215.16|8215.16|8215.57|8215.57|8212.93|8212.93|0
1607430600000|2020-12-08 12:30:00|8212.53|8212.53|8218.61|8218.61|8219.01|8219.01|8212.53|8212.53|0
1607430900000|2020-12-08 12:35:00|8218.2|8218.2|8228.53|8228.53|8228.53|8228.53|8215.57|8215.57|0
1607431200000|2020-12-08 12:40:00|8231.17|8231.17|8228.53|8228.53|8231.17|8231.17|8225.89|8225.89|0
1607431500000|2020-12-08 12:45:00|8231.17|8231.17|8247.17|8247.17|8250.84|8250.84|8231.17|8231.17|0
1607431800000|2020-12-08 12:50:00|8244.54|8244.54|8238.46|8238.46|8244.54|8244.54|8238.46|8238.46|0
1607432100000|2020-12-08 12:55:00|8235.82|8235.82|8241.09|8241.09|8243.73|8243.73|8235.82|8235.82|0
1607432400000|2020-12-08 13:00:00|8238.46|8238.46|8236.22|8236.22|8244.13|8244.13|8235.82|8235.82|0
1607432700000|2020-12-08 13:05:00|8236.62|8236.62|8237.83|8237.83|8237.83|8237.83|8236.62|8236.62|0
1607433300000|2020-12-08 13:15:00|8238.64|8238.64|8242.08|8242.08|8244.72|8244.72|8233.36|8233.36|0
1607433600000|2020-12-08 13:20:00|8242.48|8242.48|8236|8236|8243.29|8243.29|8235.38|8235.38|0
1607433900000|2020-12-08 13:25:00|8233.36|8233.36|8237.83|8237.83|8240.47|8240.47|8224.24|8224.24|0
1607434200000|2020-12-08 13:30:00|8240.47|8240.47|8260.72|8260.72|8266|8266|8240.47|8240.47|0
1607434500000|2020-12-08 13:35:00|8258.71|8258.71|8252.63|8252.63|8258.71|8258.71|8239.44|8239.44|0
1607434800000|2020-12-08 13:40:00|8255.27|8255.27|8250.62|8250.62|8255.27|8255.27|8247.98|8247.98|0
1607435100000|2020-12-08 13:45:00|8253.25|8253.25|8236.62|8236.62|8253.25|8253.25|8236.62|8236.62|0
1607435400000|2020-12-08 13:50:00|8239.26|8239.26|8239.26|8239.26|8241.9|8241.9|8239.26|8239.26|0
1607435700000|2020-12-08 13:55:00|8238.46|8238.46|8249.23|8249.23|8249.23|8249.23|8238.46|8238.46|0
1607436000000|2020-12-08 14:00:00|8246.59|8246.59|8241.32|8241.32|8246.59|8246.59|8241.32|8241.32|0
1607436300000|2020-12-08 14:05:00|8241.72|8241.72|8235.24|8235.24|8241.72|8241.72|8235.24|8235.24|0
1607436600000|2020-12-08 14:10:00|8237.88|8237.88|8235.64|8235.64|8240.51|8240.51|8235.64|8235.64|0
1607436900000|2020-12-08 14:15:00|8238.28|8238.28|8248.02|8248.02|8248.02|8248.02|8235.64|8235.64|0
1607437200000|2020-12-08 14:20:00|8245.39|8245.39|8240.51|8240.51|8245.39|8245.39|8232.2|8232.2|0
1607437500000|2020-12-08 14:25:00|8243.15|8243.15|8238.82|8238.82|8243.15|8243.15|8230.9|8230.9|0
1607437800000|2020-12-08 14:30:00|8239.22|8239.22|8234.35|8234.35|8240.02|8240.02|8234.35|8234.35|0
1607438100000|2020-12-08 14:35:00|8234.75|8234.75|8231.31|8231.31|8234.75|8234.75|8226.84|8226.84|0
1607438400000|2020-12-08 14:40:00|8233.94|8233.94|8244.49|8244.49|8244.49|8244.49|8233.94|8233.94|0
1607438700000|2020-12-08 14:45:00|8241.86|8241.86|8239.4|8239.4|8241.86|8241.86|8233.32|8233.32|0
1607439000000|2020-12-08 14:50:00|8239.8|8239.8|8236.76|8236.76|8242.84|8242.84|8236.76|8236.76|0
1607439300000|2020-12-08 14:55:00|8239.4|8239.4|8243.47|8243.47|8244.67|8244.67|8239.4|8239.4|0
1607439600000|2020-12-08 15:00:00|8242.26|8242.26|8239.62|8239.62|8242.26|8242.26|8234.35|8234.35|0
1607439900000|2020-12-08 15:05:00|8242.26|8242.26|8239.17|8239.17|8242.62|8242.62|8236.54|8236.54|0
1607440200000|2020-12-08 15:10:00|8236.54|8236.54|8227.82|8227.82|8239.17|8239.17|8225.99|8225.99|0
1607440500000|2020-12-08 15:15:00|8230.46|8230.46|8233.72|8233.72|8233.72|8233.72|8226.57|8226.57|0
1607440800000|2020-12-08 15:20:00|8234.52|8234.52|8234.52|8234.52|8234.52|8234.52|8234.52|8234.52|0
1607441100000|2020-12-08 15:25:00|8237.16|8237.16|8247.09|8247.09|8247.09|8247.09|8236.94|8236.94|0
1607441400000|2020-12-08 15:30:00|8244.45|8244.45|8244.85|8244.85|8247.49|8247.49|8239.17|8239.17|0
1607441700000|2020-12-08 15:35:00|8247.49|8247.49|8252.76|8252.76|8252.76|8252.76|8247.49|8247.49|0
1607442000000|2020-12-08 15:40:00|8250.13|8250.13|8245.88|8245.88|8252.76|8252.76|8245.88|8245.88|0
1607442300000|2020-12-08 15:45:00|8245.07|8245.07|8246.28|8246.28|8246.28|8246.28|8242.44|8242.44|0
1607442600000|2020-12-08 15:50:00|8246.68|8246.68|8253.17|8253.17|8253.17|8253.17|8246.68|8246.68|0
1607442900000|2020-12-08 15:55:00|8250.53|8250.53|8250.53|8250.53|8250.93|8250.93|8242.62|8242.62|0
1607443200000|2020-12-08 16:00:00|8247.89|8247.89|8236.54|8236.54|8247.89|8247.89|8233.9|8233.9|0
1607443500000|2020-12-08 16:05:00|8233.9|8233.9|8234.3|8234.3|8242.21|8242.21|8233.9|8233.9|0
1607443800000|2020-12-08 16:10:00|8234.71|8234.71|8238.37|8238.37|8238.77|8238.77|8233.5|8233.5|0
1607444100000|2020-12-08 16:15:00|8241.01|8241.01|8247.89|8247.89|8250.53|8250.53|8241.01|8241.01|0
1607444400000|2020-12-08 16:20:00|8250.53|8250.53|8246.28|8246.28|8253.17|8253.17|8245.88|8245.88|0
1607444700000|2020-12-08 16:25:00|8248.92|8248.92|8255|8255|8265.95|8265.95|8248.92|8248.92|0
1607501700000|2020-12-09 08:15:00|8326.3|8326.3|8333.99|8333.99|8337.44|8337.44|8321.25|8321.25|0
1607502000000|2020-12-09 08:20:00|8336.63|8336.63|8332.97|8332.97|8336.63|8336.63|8330.33|8330.33|0
1607502300000|2020-12-09 08:25:00|8335.6|8335.6|8340.48|8340.48|8354.07|8354.07|8332.97|8332.97|0
1607502600000|2020-12-09 08:30:00|8343.11|8343.11|8359.7|8359.7|8362.34|8362.34|8341.46|8341.46|0
1607502900000|2020-12-09 08:35:00|8357.06|8357.06|8356.26|8356.26|8361.53|8361.53|8345.71|8345.71|0
1607503200000|2020-12-09 08:40:00|8361.53|8361.53|8380.8|8380.8|8384.64|8384.64|8361.53|8361.53|0
1607503500000|2020-12-09 08:45:00|8378.16|8378.16|8359.7|8359.7|8378.16|8378.16|8359.7|8359.7|0
1607503800000|2020-12-09 08:50:00|8357.06|8357.06|8354.83|8354.83|8362.34|8362.34|8354.42|8354.42|0
1607504100000|2020-12-09 08:55:00|8352.19|8352.19|8357.46|8357.46|8357.46|8357.46|8352.19|8352.19|0
1607504400000|2020-12-09 09:00:00|8355.85|8355.85|8361.13|8361.13|8361.13|8361.13|8355.45|8355.45|0
1607504700000|2020-12-09 09:05:00|8363.77|8363.77|8371.23|8371.23|8371.68|8371.68|8363.77|8363.77|0
1607505000000|2020-12-09 09:10:00|8368.59|8368.59|8356.84|8356.84|8368.59|8368.59|8354.2|8354.2|0
1607505300000|2020-12-09 09:15:00|8351.56|8351.56|8352.14|8352.14|8362.47|8362.47|8351.56|8351.56|0
1607505600000|2020-12-09 09:20:00|8352.54|8352.54|8350.84|8350.84|8354.73|8354.73|8347.85|8347.85|0
1607505900000|2020-12-09 09:25:00|8353.48|8353.48|8363.99|8363.99|8364.43|8364.43|8353.48|8353.48|0
1607506200000|2020-12-09 09:30:00|8363.18|8363.18|8374.54|8374.54|8379.81|8379.81|8363.18|8363.18|0
1607506500000|2020-12-09 09:35:00|8369.26|8369.26|8372.93|8372.93|8375.34|8375.34|8369.26|8369.26|0
1607506800000|2020-12-09 09:40:00|8375.56|8375.56|8373.73|8373.73|8376.37|8376.37|8373.33|8373.33|0
1607507100000|2020-12-09 09:45:00|8373.33|8373.33|8375.56|8375.56|8375.56|8375.56|8370.29|8370.29|0
1607507400000|2020-12-09 09:50:00|8376.37|8376.37|8378.2|8378.2|8378.6|8378.6|8375.97|8375.97|0
1607507700000|2020-12-09 09:55:00|8377.75|8377.75|8379.58|8379.58|8379.58|8379.58|8374.31|8374.31|0
1607508000000|2020-12-09 10:00:00|8374.31|8374.31|8382.22|8382.22|8382.22|8382.22|8374.31|8374.31|0
1607508300000|2020-12-09 10:05:00|8384.86|8384.86|8387.5|8387.5|8387.5|8387.5|8384.86|8384.86|0
1607508600000|2020-12-09 10:10:00|8390.13|8390.13|8395.41|8395.41|8395.41|8395.41|8390.13|8390.13|0
1607508900000|2020-12-09 10:15:00|8392.77|8392.77|8392.95|8392.95|8394.79|8394.79|8391.34|8391.34|0
1607509200000|2020-12-09 10:20:00|8390.32|8390.32|8392.95|8392.95|8392.95|8392.95|8387.68|8387.68|0
1607509500000|2020-12-09 10:25:00|8392.51|8392.51|8392.51|8392.51|8392.51|8392.51|8392.51|8392.51|0
1607509800000|2020-12-09 10:30:00|8389.87|8389.87|8395.14|8395.14|8395.14|8395.14|8389.87|8389.87|0
1607510100000|2020-12-09 10:35:00|8392.51|8392.51|8392.51|8392.51|8392.51|8392.51|8389.87|8389.87|0
1607510400000|2020-12-09 10:40:00|8391.7|8391.7|8420.71|8420.71|8420.71|8420.71|8391.7|8391.7|0
1607510700000|2020-12-09 10:45:00|8423.35|8423.35|8429.43|8429.43|8429.43|8429.43|8423.35|8423.35|0
1607511000000|2020-12-09 10:50:00|8432.07|8432.07|8400.87|8400.87|8432.51|8432.51|8400.87|8400.87|0
1607511300000|2020-12-09 10:55:00|8408.78|8408.78|8409.58|8409.58|8411.41|8411.41|8406.14|8406.14|0
1607511600000|2020-12-09 11:00:00|8406.95|8406.95|8405.74|8405.74|8406.95|8406.95|8405.74|8405.74|0
1607511900000|2020-12-09 11:05:00|8408.37|8408.37|8413.65|8413.65|8413.65|8413.65|8408.37|8408.37|0
1607512200000|2020-12-09 11:10:00|8408.37|8408.37|8411.41|8411.41|8414.05|8414.05|8405.74|8405.74|0
1607512500000|2020-12-09 11:15:00|8414.05|8414.05|8422.77|8422.77|8425|8425|8414.05|8414.05|0
1607512800000|2020-12-09 11:20:00|8423.17|8423.17|8422.15|8422.15|8427.42|8427.42|8422.15|8422.15|0
1607513100000|2020-12-09 11:25:00|8419.51|8419.51|8419.51|8419.51|8419.51|8419.51|8419.51|8419.51|0
1607513400000|2020-12-09 11:30:00|8419.11|8419.11|8423.35|8423.35|8423.35|8423.35|8418.08|8418.08|0
1607513700000|2020-12-09 11:35:00|8420.72|8420.72|8412.8|8412.8|8420.72|8420.72|8412.8|8412.8|0
1607514000000|2020-12-09 11:40:00|8412|8412|8418.88|8418.88|8424.16|8424.16|8412|8412|0
1607514300000|2020-12-09 11:45:00|8417.27|8417.27|8403.28|8403.28|8417.27|8417.27|8403.28|8403.28|0
1607514600000|2020-12-09 11:50:00|8405.92|8405.92|8422.55|8422.55|8422.55|8422.55|8405.92|8405.92|0
1607514900000|2020-12-09 11:55:00|8419.91|8419.91|8420.31|8420.31|8425.59|8425.59|8417.68|8417.68|0
1607515200000|2020-12-09 12:00:00|8412.4|8412.4|8415.04|8415.04|8415.04|8415.04|8412.4|8412.4|0
1607515500000|2020-12-09 12:05:00|8417.68|8417.68|8417.68|8417.68|8420.31|8420.31|8417.68|8417.68|0
1607515800000|2020-12-09 12:10:00|8420.31|8420.31|8425.59|8425.59|8425.59|8425.59|8420.31|8420.31|0
1607516100000|2020-12-09 12:15:00|8422.95|8422.95|8422.99|8422.99|8422.99|8422.99|8419.91|8419.91|0
1607516400000|2020-12-09 12:20:00|8425.63|8425.63|8426.66|8426.66|8428.27|8428.27|8424.02|8424.02|0
1607516700000|2020-12-09 12:25:00|8426.26|8426.26|8420.98|8420.98|8426.26|8426.26|8420.98|8420.98|0
1607517000000|2020-12-09 12:30:00|8421.38|8421.38|8420|8420|8422.19|8422.19|8414.28|8414.28|0
1607517300000|2020-12-09 12:35:00|8419.55|8419.55|8414.72|8414.72|8419.55|8419.55|8411.64|8411.64|0
1607517600000|2020-12-09 12:40:00|8417.36|8417.36|8417.36|8417.36|8420|8420|8414.72|8414.72|0
1607517900000|2020-12-09 12:45:00|8414.72|8414.72|8418.53|8418.53|8418.53|8418.53|8414.28|8414.28|0
1607518200000|2020-12-09 12:50:00|8418.12|8418.12|8423.4|8423.4|8423.4|8423.4|8418.12|8418.12|0
1607518500000|2020-12-09 12:55:00|8420.76|8420.76|8416.11|8416.11|8420.76|8420.76|8416.11|8416.11|0
1607518800000|2020-12-09 13:00:00|8415.71|8415.71|8416.51|8416.51|8419.15|8419.15|8411.24|8411.24|0
1607519100000|2020-12-09 13:05:00|8419.15|8419.15|8411.24|8411.24|8419.15|8419.15|8411.24|8411.24|0
1607519400000|2020-12-09 13:10:00|8413.87|8413.87|8414.28|8414.28|8416.91|8416.91|8413.87|8413.87|0
1607519700000|2020-12-09 13:15:00|8414.68|8414.68|8419.95|8419.95|8419.95|8419.95|8412.04|8412.04|0
1607520000000|2020-12-09 13:20:00|8420.36|8420.36|8425.23|8425.23|8425.63|8425.63|8420.36|8420.36|0
1607520300000|2020-12-09 13:25:00|8424.78|8424.78|8426.61|8426.61|8429.65|8429.65|8424.78|8424.78|0
1607520600000|2020-12-09 13:30:00|8429.25|8429.25|8428.04|8428.04|8429.65|8429.65|8428.04|8428.04|0
1607520900000|2020-12-09 13:35:00|8430.68|8430.68|8437.16|8437.16|8437.97|8437.97|8430.68|8430.68|0
1607521200000|2020-12-09 13:40:00|8434.53|8434.53|8429.65|8429.65|8434.53|8434.53|8429.25|8429.25|0
1607521500000|2020-12-09 13:45:00|8427.02|8427.02|8420.53|8420.53|8429.65|8429.65|8420.53|8420.53|0
1607521800000|2020-12-09 13:50:00|8423.17|8423.17|8420.53|8420.53|8425.81|8425.81|8417.9|8417.9|0
1607522100000|2020-12-09 13:55:00|8419.73|8419.73|8417.9|8417.9|8421.34|8421.34|8415.26|8415.26|0
1607522400000|2020-12-09 14:00:00|8417.49|8417.49|8420.53|8420.53|8420.53|8420.53|8417.49|8417.49|0
1607522700000|2020-12-09 14:05:00|8423.17|8423.17|8423.17|8423.17|8425.81|8425.81|8423.17|8423.17|0
1607523000000|2020-12-09 14:10:00|8425.81|8425.81|8429.25|8429.25|8429.25|8429.25|8425.81|8425.81|0
1607523300000|2020-12-09 14:15:00|8423.98|8423.98|8426.21|8426.21|8426.21|8426.21|8423.57|8423.57|0
1607523600000|2020-12-09 14:20:00|8420.94|8420.94|8417.49|8417.49|8420.94|8420.94|8417.49|8417.49|0
1607523900000|2020-12-09 14:25:00|8414.86|8414.86|8418.3|8418.3|8420.94|8420.94|8409.58|8409.58|0
1607524200000|2020-12-09 14:30:00|8418.7|8418.7|8417.49|8417.49|8418.7|8418.7|8415.66|8415.66|0
1607524500000|2020-12-09 14:35:00|8420.13|8420.13|8426.21|8426.21|8428.85|8428.85|8420.13|8420.13|0
1607524800000|2020-12-09 14:40:00|8423.57|8423.57|8418.3|8418.3|8423.98|8423.98|8418.3|8418.3|0
1607525100000|2020-12-09 14:45:00|8418.7|8418.7|8421.74|8421.74|8423.98|8423.98|8417.9|8417.9|0
1607525400000|2020-12-09 14:50:00|8424.38|8424.38|8421.74|8421.74|8424.38|8424.38|8421.34|8421.34|0
1607525700000|2020-12-09 14:55:00|8420.94|8420.94|8417.49|8417.49|8423.57|8423.57|8417.49|8417.49|0
1607526000000|2020-12-09 15:00:00|8420.13|8420.13|8426.21|8426.21|8426.21|8426.21|8420.13|8420.13|0
1607526300000|2020-12-09 15:05:00|8423.57|8423.57|8434.12|8434.12|8435.02|8435.02|8420.94|8420.94|0
1607526600000|2020-12-09 15:10:00|8434.53|8434.53|8442.04|8442.04|8442.04|8442.04|8431.49|8431.49|0
1607526900000|2020-12-09 15:15:00|8444.67|8444.67|8442.44|8442.44|8445.08|8445.08|8442.44|8442.44|0
1607527200000|2020-12-09 15:20:00|8439.8|8439.8|8439.4|8439.4|8442.04|8442.04|8437.16|8437.16|0
1607527500000|2020-12-09 15:25:00|8442.04|8442.04|8437.16|8437.16|8442.84|8442.84|8436.76|8436.76|0
1607527800000|2020-12-09 15:30:00|8439.8|8439.8|8445.08|8445.08|8447.71|8447.71|8439|8439|0
1607528100000|2020-12-09 15:35:00|8442.44|8442.44|8442.44|8442.44|8442.93|8442.93|8436.76|8436.76|0
1607528400000|2020-12-09 15:40:00|8439.8|8439.8|8440.2|8440.2|8440.2|8440.2|8433.72|8433.72|0
1607528700000|2020-12-09 15:45:00|8442.84|8442.84|8450.35|8450.35|8450.35|8450.35|8442.84|8442.84|0
1607529000000|2020-12-09 15:50:00|8447.71|8447.71|8445.03|8445.03|8451.16|8451.16|8445.03|8445.03|0
1607529300000|2020-12-09 15:55:00|8445.43|8445.43|8440.97|8440.97|8445.43|8445.43|8437.52|8437.52|0
1607529600000|2020-12-09 16:00:00|8441.37|8441.37|8436.54|8436.54|8441.81|8441.81|8433.9|8433.9|0
1607529900000|2020-12-09 16:05:00|8433.9|8433.9|8438.73|8438.73|8444.41|8444.41|8433.9|8433.9|0
1607530200000|2020-12-09 16:10:00|8436.09|8436.09|8432.25|8432.25|8436.09|8436.09|8430.01|8430.01|0
1607530500000|2020-12-09 16:15:00|8429.61|8429.61|8422.1|8422.1|8429.61|8429.61|8421.7|8421.7|0
1607530800000|2020-12-09 16:20:00|8421.7|8421.7|8426.97|8426.97|8427.38|8427.38|8416.83|8416.83|0
1607531100000|2020-12-09 16:25:00|8429.61|8429.61|8428.76|8428.76|8435.69|8435.69|8423.04|8423.04|0
1607588100000|2020-12-10 08:15:00|8415.22|8415.22|8404.45|8404.45|8416.02|8416.02|8402.83|8402.83|0
1607588400000|2020-12-10 08:20:00|8407.08|8407.08|8395.73|8395.73|8407.08|8407.08|8395.73|8395.73|0
1607588700000|2020-12-10 08:25:00|8393.09|8393.09|8382.68|8382.68|8398.37|8398.37|8382.54|8382.54|0
1607589000000|2020-12-10 08:30:00|8377.4|8377.4|8374.76|8374.76|8380.04|8380.04|8374.76|8374.76|0
1607589300000|2020-12-10 08:35:00|8372.13|8372.13|8371.77|8371.77|8373.47|8373.47|8370.96|8370.96|0
1607589600000|2020-12-10 08:40:00|8361.22|8361.22|8358.13|8358.13|8366.05|8366.05|8358.13|8358.13|0
1607589900000|2020-12-10 08:45:00|8357.69|8357.69|8378.6|8378.6|8378.6|8378.6|8357.69|8357.69|0
1607590200000|2020-12-10 08:50:00|8379.5|8379.5|8389.15|8389.15|8391.79|8391.79|8378.6|8378.6|0
1607590500000|2020-12-10 08:55:00|8389.96|8389.96|8396.44|8396.44|8396.44|8396.44|8389.96|8389.96|0
1607590800000|2020-12-10 09:00:00|8393.8|8393.8|8388.53|8388.53|8393.8|8393.8|8388.53|8388.53|0
1607591100000|2020-12-10 09:05:00|8391.17|8391.17|8388.53|8388.53|8391.17|8391.17|8388.53|8388.53|0
1607591400000|2020-12-10 09:10:00|8391.35|8391.35|8399.26|8399.26|8399.26|8399.26|8391.35|8391.35|0
1607591700000|2020-12-10 09:15:00|8396.62|8396.62|8412.45|8412.45|8412.45|8412.45|8396.62|8396.62|0
1607592000000|2020-12-10 09:20:00|8409.81|8409.81|8414.02|8414.02|8421.93|8421.93|8409.81|8409.81|0
1607592300000|2020-12-10 09:25:00|8416.66|8416.66|8419.7|8419.7|8422.33|8422.33|8416.66|8416.66|0
1607592600000|2020-12-10 09:30:00|8418.89|8418.89|8417.95|8417.95|8418.89|8418.89|8408.38|8408.38|0
1607592900000|2020-12-10 09:35:00|8415.31|8415.31|8437.62|8437.62|8437.62|8437.62|8413.88|8413.88|0
1607593200000|2020-12-10 09:40:00|8432.34|8432.34|8434.98|8434.98|8440.25|8440.25|8432.34|8432.34|0
1607593500000|2020-12-10 09:45:00|8437.62|8437.62|8445.53|8445.53|8448.17|8448.17|8437.62|8437.62|0
1607593800000|2020-12-10 09:50:00|8440.25|8440.25|8447.58|8447.58|8450.8|8450.8|8439.67|8439.67|0
1607594100000|2020-12-10 09:55:00|8449.6|8449.6|8438.06|8438.06|8449.6|8449.6|8438.06|8438.06|0
1607594400000|2020-12-10 10:00:00|8440.7|8440.7|8464.03|8464.03|8464.03|8464.03|8435.02|8435.02|0
1607594700000|2020-12-10 10:05:00|8461.39|8461.39|8453.08|8453.08|8466.67|8466.67|8450.44|8450.44|0
1607595000000|2020-12-10 10:10:00|8455.71|8455.71|8463.63|8463.63|8463.63|8463.63|8455.71|8455.71|0
1607595300000|2020-12-10 10:15:00|8460.99|8460.99|8454.1|8454.1|8460.99|8460.99|8448.83|8448.83|0
1607595600000|2020-12-10 10:20:00|8451.47|8451.47|8451.91|8451.91|8454.1|8454.1|8446.64|8446.64|0
1607595900000|2020-12-10 10:25:00|8446.64|8446.64|8457.59|8457.59|8457.59|8457.59|8446.64|8446.64|0
1607596200000|2020-12-10 10:30:00|8454.95|8454.95|8462.06|8462.06|8465.5|8465.5|8454.95|8454.95|0
1607596500000|2020-12-10 10:35:00|8464.7|8464.7|8464.7|8464.7|8467.33|8467.33|8464.7|8464.7|0
1607596800000|2020-12-10 10:40:00|8463.09|8463.09|8457.81|8457.81|8463.09|8463.09|8457.81|8457.81|0
1607597100000|2020-12-10 10:45:00|8452.54|8452.54|8449.9|8449.9|8452.54|8452.54|8449.9|8449.9|0
1607597400000|2020-12-10 10:50:00|8452.54|8452.54|8448.69|8448.69|8452.54|8452.54|8448.69|8448.69|0
1607597700000|2020-12-10 10:55:00|8451.33|8451.33|8449.14|8449.14|8457.05|8457.05|8449.14|8449.14|0
1607598000000|2020-12-10 11:00:00|8446.5|8446.5|8451.15|8451.15|8451.15|8451.15|8437.96|8437.96|0
1607598300000|2020-12-10 11:05:00|8453.79|8453.79|8459.06|8459.06|8459.06|8459.06|8453.79|8453.79|0
1607598600000|2020-12-10 11:10:00|8456.43|8456.43|8442.21|8442.21|8456.43|8456.43|8440.6|8440.6|0
1607598900000|2020-12-10 11:15:00|8439.58|8439.58|8436.54|8436.54|8439.58|8439.58|8433.9|8433.9|0
1607599200000|2020-12-10 11:20:00|8439.17|8439.17|8451.96|8451.96|8451.96|8451.96|8439.17|8439.17|0
1607599500000|2020-12-10 11:25:00|8454.59|8454.59|8462.51|8462.51|8465.14|8465.14|8454.59|8454.59|0
1607599800000|2020-12-10 11:30:00|8459.87|8459.87|8465.14|8465.14|8465.14|8465.14|8454.59|8454.59|0
1607600100000|2020-12-10 11:35:00|8467.78|8467.78|8465.14|8465.14|8467.78|8467.78|8465.14|8465.14|0
1607600400000|2020-12-10 11:40:00|8467.78|8467.78|8474.26|8474.26|8476.9|8476.9|8467.78|8467.78|0
1607600700000|2020-12-10 11:45:00|8475.07|8475.07|8471.63|8471.63|8480.34|8480.34|8471.63|8471.63|0
1607601000000|2020-12-10 11:50:00|8474.26|8474.26|8481.77|8481.77|8487.05|8487.05|8474.26|8474.26|0
1607601300000|2020-12-10 11:55:00|8484.41|8484.41|8495.76|8495.76|8495.76|8495.76|8484.41|8484.41|0
1607601600000|2020-12-10 12:00:00|8493.13|8493.13|8484.01|8484.01|8493.13|8493.13|8481.37|8481.37|0
1607601900000|2020-12-10 12:05:00|8481.37|8481.37|8470.82|8470.82|8481.37|8481.37|8470.82|8470.82|0
1607602200000|2020-12-10 12:10:00|8468.18|8468.18|8459.87|8459.87|8468.18|8468.18|8459.87|8459.87|0
1607602500000|2020-12-10 12:15:00|8460.27|8460.27|8457.63|8457.63|8460.27|8460.27|8457.63|8457.63|0
1607602800000|2020-12-10 12:20:00|8455|8455|8438.77|8438.77|8455|8455|8436.54|8436.54|0
1607603100000|2020-12-10 12:25:00|8441.41|8441.41|8442.84|8442.84|8448.11|8448.11|8436.13|8436.13|0
1607603400000|2020-12-10 12:30:00|8445.47|8445.47|8444.62|8444.62|8447.66|8447.66|8444.62|8444.62|0
1607603700000|2020-12-10 12:35:00|8441.99|8441.99|8445.43|8445.43|8445.43|8445.43|8441.99|8441.99|0
1607604000000|2020-12-10 12:40:00|8448.07|8448.07|8453.34|8453.34|8453.34|8453.34|8448.07|8448.07|0
1607604300000|2020-12-10 12:45:00|8450.7|8450.7|8447.71|8447.71|8466.13|8466.13|8447.31|8447.31|0
1607604600000|2020-12-10 12:50:00|8450.35|8450.35|8452.98|8452.98|8452.98|8452.98|8450.35|8450.35|0
1607604900000|2020-12-10 12:55:00|8450.35|8450.35|8448.11|8448.11|8450.35|8450.35|8445.07|8445.07|0
1607605200000|2020-12-10 13:00:00|8445.47|8445.47|8457.36|8457.36|8457.81|8457.81|8444.62|8444.62|0
1607605500000|2020-12-10 13:05:00|8454.73|8454.73|8455.13|8455.13|8457.77|8457.77|8454.73|8454.73|0
1607605800000|2020-12-10 13:10:00|8452.49|8452.49|8452.09|8452.09|8456.96|8456.96|8449.45|8449.45|0
1607606100000|2020-12-10 13:15:00|8452.49|8452.49|8452.94|8452.94|8455.13|8455.13|8452.49|8452.49|0
1607606400000|2020-12-10 13:20:00|8460.85|8460.85|8471.4|8471.4|8471.4|8471.4|8460.04|8460.04|0
1607606700000|2020-12-10 13:25:00|8470.59|8470.59|8460.04|8460.04|8470.59|8470.59|8454.77|8454.77|0
1607607000000|2020-12-10 13:30:00|8460.85|8460.85|8457.41|8457.41|8463.49|8463.49|8455.57|8455.57|0
1607607300000|2020-12-10 13:35:00|8457|8457|8454.77|8454.77|8460.85|8460.85|8452.13|8452.13|0
1607607600000|2020-12-10 13:40:00|8452.13|8452.13|8456.96|8456.96|8457.41|8457.41|8452.13|8452.13|0
1607607900000|2020-12-10 13:45:00|8454.32|8454.32|8441.54|8441.54|8455.13|8455.13|8439.3|8439.3|0
1607608200000|2020-12-10 13:50:00|8441.94|8441.94|8415.61|8415.61|8441.94|8441.94|8415.61|8415.61|0
1607608500000|2020-12-10 13:55:00|8415.17|8415.17|8405.02|8405.02|8415.17|8415.17|8396.3|8396.3|0
1607608800000|2020-12-10 14:00:00|8404.62|8404.62|8404.21|8404.21|8409.49|8409.49|8404.21|8404.21|0
1607609100000|2020-12-10 14:05:00|8401.58|8401.58|8399.34|8399.34|8404.21|8404.21|8398.94|8398.94|0
1607609400000|2020-12-10 14:10:00|8396.7|8396.7|8399.74|8399.74|8401.98|8401.98|8394.07|8394.07|0
1607609700000|2020-12-10 14:15:00|8402.38|8402.38|8397.11|8397.11|8407.66|8407.66|8397.11|8397.11|0
1607610000000|2020-12-10 14:20:00|8396.3|8396.3|8402.38|8402.38|8410.29|8410.29|8396.3|8396.3|0
1607610300000|2020-12-10 14:25:00|8402.83|8402.83|8400.19|8400.19|8402.83|8402.83|8397.55|8397.55|0
1607610600000|2020-12-10 14:30:00|8397.55|8397.55|8386.2|8386.2|8399.79|8399.79|8386.2|8386.2|0
1607610900000|2020-12-10 14:35:00|8380.92|8380.92|8401|8401|8401|8401|8380.52|8380.52|0
1607611200000|2020-12-10 14:40:00|8398.36|8398.36|8386.78|8386.78|8399.57|8399.57|8386.78|8386.78|0
1607611500000|2020-12-10 14:45:00|8389.42|8389.42|8402.39|8402.39|8402.39|8402.39|8384.15|8384.15|0
1607611800000|2020-12-10 14:50:00|8403.59|8403.59|8411.29|8411.29|8416.16|8416.16|8403.59|8403.59|0
1607612100000|2020-12-10 14:55:00|8413.92|8413.92|8406.82|8406.82|8416.56|8416.56|8406.82|8406.82|0
1607612400000|2020-12-10 15:00:00|8409.45|8409.45|8408.65|8408.65|8412.09|8412.09|8402.97|8402.97|0
1607612700000|2020-12-10 15:05:00|8411.29|8411.29|8421.03|8421.03|8421.43|8421.43|8410.88|8410.88|0
1607613000000|2020-12-10 15:10:00|8418.39|8418.39|8410.08|8410.08|8421.03|8421.03|8410.08|8410.08|0
1607613300000|2020-12-10 15:15:00|8407.44|8407.44|8402.39|8402.39|8408.06|8408.06|8402.39|8402.39|0
1607613600000|2020-12-10 15:20:00|8405.02|8405.02|8408.06|8408.06|8415.98|8415.98|8405.02|8405.02|0
1607613900000|2020-12-10 15:25:00|8407.66|8407.66|8401.4|8401.4|8408.06|8408.06|8401.4|8401.4|0
1607614200000|2020-12-10 15:30:00|8404.04|8404.04|8397.55|8397.55|8407.08|8407.08|8397.15|8397.15|0
1607614500000|2020-12-10 15:35:00|8397.96|8397.96|8388.57|8388.57|8402.61|8402.61|8383.3|8383.3|0
1607614800000|2020-12-10 15:40:00|8385.93|8385.93|8372.97|8372.97|8388.57|8388.57|8371.76|8371.76|0
1607615100000|2020-12-10 15:45:00|8373.37|8373.37|8377.22|8377.22|8378.02|8378.02|8368.1|8368.1|0
1607615400000|2020-12-10 15:50:00|8374.58|8374.58|8373.19|8373.19|8377.22|8377.22|8372.75|8372.75|0
1607615700000|2020-12-10 15:55:00|8378.47|8378.47|8375.97|8375.97|8378.47|8378.47|8373.33|8373.33|0
1607616000000|2020-12-10 16:00:00|8376.37|8376.37|8373.77|8373.77|8384.68|8384.68|8373.73|8373.73|0
1607616300000|2020-12-10 16:05:00|8374.18|8374.18|8374.18|8374.18|8376.81|8376.81|8372.52|8372.52|0
1607616600000|2020-12-10 16:10:00|8373.77|8373.77|8376.41|8376.41|8376.41|8376.41|8371.14|8371.14|0
1607616900000|2020-12-10 16:15:00|8376.81|8376.81|8370.69|8370.69|8376.81|8376.81|8368.46|8368.46|0
1607617200000|2020-12-10 16:20:00|8371.09|8371.09|8376.81|8376.81|8376.81|8376.81|8370.69|8370.69|0
1607617500000|2020-12-10 16:25:00|8374.18|8374.18|8352.72|8352.72|8374.18|8374.18|8352.72|8352.72|0
1607674500000|2020-12-11 08:15:00|8303.5|8303.5|8320.35|8320.35|8325.63|8325.63|8301.08|8301.08|0
1607674800000|2020-12-11 08:20:00|8317.71|8317.71|8314.27|8314.27|8322.58|8322.58|8306.76|8306.76|0
1607675100000|2020-12-11 08:25:00|8313.46|8313.46|8324.01|8324.01|8324.01|8324.01|8308.19|8308.19|0
1607675400000|2020-12-11 08:30:00|8318.74|8318.74|8298.85|8298.85|8321.15|8321.15|8293.57|8293.57|0
1607675700000|2020-12-11 08:35:00|8301.49|8301.49|8330.32|8330.32|8330.32|8330.32|8301.49|8301.49|0
1607676000000|2020-12-11 08:40:00|8327.68|8327.68|8327.41|8327.41|8330.94|8330.94|8318.56|8318.56|0
1607676300000|2020-12-11 08:45:00|8335.32|8335.32|8322.14|8322.14|8336.53|8336.53|8322.14|8322.14|0
1607676600000|2020-12-11 08:50:00|8314.23|8314.23|8320.26|8320.26|8322.9|8322.9|8313.78|8313.78|0
1607676900000|2020-12-11 08:55:00|8322.9|8322.9|8335.68|8335.68|8337.7|8337.7|8322.9|8322.9|0
1607677200000|2020-12-11 09:00:00|8338.32|8338.32|8368.54|8368.54|8368.54|8368.54|8335.68|8335.68|0
1607677500000|2020-12-11 09:05:00|8371.18|8371.18|8404.43|8404.43|8404.43|8404.43|8371.18|8371.18|0
1607677800000|2020-12-11 09:10:00|8409.71|8409.71|8405.86|8405.86|8415.79|8415.79|8405.86|8405.86|0
1607678100000|2020-12-11 09:15:00|8403.23|8403.23|8410.96|8410.96|8412.35|8412.35|8403.23|8403.23|0
1607678400000|2020-12-11 09:20:00|8418.87|8418.87|8418.87|8418.87|8418.87|8418.87|8418.87|8418.87|0
1607678700000|2020-12-11 09:25:00|8417.26|8417.26|8414.18|8414.18|8419.9|8419.9|8414.18|8414.18|0
1607679000000|2020-12-11 09:30:00|8411.54|8411.54|8415.39|8415.39|8415.39|8415.39|8403.63|8403.63|0
1607679300000|2020-12-11 09:35:00|8418.02|8418.02|8416.82|8416.82|8427.37|8427.37|8416.82|8416.82|0
1607679600000|2020-12-11 09:40:00|8414.18|8414.18|8408.9|8408.9|8414.18|8414.18|8403.63|8403.63|0
1607679900000|2020-12-11 09:45:00|8410.11|8410.11|8394.11|8394.11|8418.02|8418.02|8394.11|8394.11|0
1607680200000|2020-12-11 09:50:00|8391.47|8391.47|8394.11|8394.11|8396.74|8396.74|8388.83|8388.83|0
1607680500000|2020-12-11 09:55:00|8391.47|8391.47|8373.01|8373.01|8391.47|8391.47|8373.01|8373.01|0
1607680800000|2020-12-11 10:00:00|8375.65|8375.65|8376.85|8376.85|8380.92|8380.92|8375.65|8375.65|0
1607681100000|2020-12-11 10:05:00|8379.49|8379.49|8379.94|8379.94|8382.57|8382.57|8374.22|8374.22|0
1607681400000|2020-12-11 10:10:00|8374.66|8374.66|8368.99|8368.99|8374.66|8374.66|8366.35|8366.35|0
1607681700000|2020-12-11 10:15:00|8371.62|8371.62|8381.15|8381.15|8381.15|8381.15|8371.62|8371.62|0
1607682000000|2020-12-11 10:20:00|8383.78|8383.78|8383.78|8383.78|8386.42|8386.42|8383.78|8383.78|0
1607682300000|2020-12-11 10:25:00|8384.59|8384.59|8377.48|8377.48|8384.59|8384.59|8376.68|8376.68|0
1607682600000|2020-12-11 10:30:00|8377.88|8377.88|8372.21|8372.21|8385.8|8385.8|8372.21|8372.21|0
1607682900000|2020-12-11 10:35:00|8369.57|8369.57|8365.72|8365.72|8372.21|8372.21|8365.72|8365.72|0
1607683200000|2020-12-11 10:40:00|8363.09|8363.09|8350.3|8350.3|8363.09|8363.09|8349.9|8349.9|0
1607683500000|2020-12-11 10:45:00|8347.67|8347.67|8333.27|8333.27|8347.67|8347.67|8333.27|8333.27|0
1607683800000|2020-12-11 10:50:00|8335.91|8335.91|8343.42|8343.42|8353.97|8353.97|8335.91|8335.91|0
1607684100000|2020-12-11 10:55:00|8341.81|8341.81|8331.26|8331.26|8341.81|8341.81|8331.26|8331.26|0
1607684400000|2020-12-11 11:00:00|8325.98|8325.98|8333.89|8333.89|8339.17|8339.17|8325.98|8325.98|0
1607684700000|2020-12-11 11:05:00|8331.26|8331.26|8312.8|8312.8|8331.26|8331.26|8312.8|8312.8|0
1607685000000|2020-12-11 11:10:00|8310.16|8310.16|8306.72|8306.72|8310.56|8310.56|8304.08|8304.08|0
1607685300000|2020-12-11 11:15:00|8304.08|8304.08|8304.48|8304.48|8304.48|8304.48|8301.44|8301.44|0
1607685600000|2020-12-11 11:20:00|8301.84|8301.84|8290.04|8290.04|8301.84|8301.84|8290.04|8290.04|0
1607685900000|2020-12-11 11:25:00|8284.77|8284.77|8277.7|8277.7|8287.81|8287.81|8277.7|8277.7|0
1607686200000|2020-12-11 11:30:00|8282.98|8282.98|8277.7|8277.7|8285.61|8285.61|8277.7|8277.7|0
1607686500000|2020-12-11 11:35:00|8280.34|8280.34|8281.95|8281.95|8287.63|8287.63|8274.44|8274.44|0
1607686800000|2020-12-11 11:40:00|8281.5|8281.5|8276.72|8276.72|8282.4|8282.4|8276.72|8276.72|0
1607687100000|2020-12-11 11:45:00|8279.36|8279.36|8280.16|8280.16|8280.16|8280.16|8279.36|8279.36|0
1607687400000|2020-12-11 11:50:00|8280.56|8280.56|8280.16|8280.16|8285.84|8285.84|8280.16|8280.16|0
1607687700000|2020-12-11 11:55:00|8280.97|8280.97|8291.3|8291.3|8293.13|8293.13|8280.97|8280.97|0
1607688000000|2020-12-11 12:00:00|8290.09|8290.09|8282.18|8282.18|8290.09|8290.09|8279.54|8279.54|0
1607688300000|2020-12-11 12:05:00|8279.54|8279.54|8287.45|8287.45|8287.45|8287.45|8279.54|8279.54|0
1607688600000|2020-12-11 12:10:00|8290.09|8290.09|8290.09|8290.09|8290.09|8290.09|8287.45|8287.45|0
1607688900000|2020-12-11 12:15:00|8295.36|8295.36|8298|8298|8298|8298|8295.36|8295.36|0
1607689200000|2020-12-11 12:20:00|8303.27|8303.27|8305.02|8305.02|8305.02|8305.02|8299.74|8299.74|0
1607689500000|2020-12-11 12:25:00|8302.2|8302.2|8304.62|8304.62|8304.62|8304.62|8302.2|8302.2|0
1607689800000|2020-12-11 12:30:00|8307.25|8307.25|8306.04|8306.04|8307.25|8307.25|8306.04|8306.04|0
1607690100000|2020-12-11 12:35:00|8306.49|8306.49|8289.46|8289.46|8306.49|8306.49|8289.46|8289.46|0
1607690400000|2020-12-11 12:40:00|8292.1|8292.1|8299.07|8299.07|8299.07|8299.07|8292.1|8292.1|0
1607690700000|2020-12-11 12:45:00|8301.71|8301.71|8295.04|8295.04|8301.71|8301.71|8295.04|8295.04|0
1607691000000|2020-12-11 12:50:00|8300.32|8300.32|8295.85|8295.85|8303.76|8303.76|8295.85|8295.85|0
1607691300000|2020-12-11 12:55:00|8296.25|8296.25|8299.25|8299.25|8299.69|8299.69|8296.25|8296.25|0
1607691600000|2020-12-11 13:00:00|8304.52|8304.52|8315.07|8315.07|8315.07|8315.07|8304.52|8304.52|0
1607691900000|2020-12-11 13:05:00|8317.71|8317.71|8322.98|8322.98|8322.98|8322.98|8317.71|8317.71|0
1607692200000|2020-12-11 13:10:00|8317.71|8317.71|8322.54|8322.54|8327.81|8327.81|8317.26|8317.26|0
1607692500000|2020-12-11 13:15:00|8322.98|8322.98|8318.29|8318.29|8323.43|8323.43|8318.16|8318.16|0
1607692800000|2020-12-11 13:20:00|8320.93|8320.93|8334.11|8334.11|8334.56|8334.56|8320.93|8320.93|0
1607693100000|2020-12-11 13:25:00|8331.48|8331.48|8324.37|8324.37|8331.48|8331.48|8323.56|8323.56|0
1607693400000|2020-12-11 13:30:00|8321.73|8321.73|8327.01|8327.01|8327.01|8327.01|8321.73|8321.73|0
1607693700000|2020-12-11 13:35:00|8326.6|8326.6|8325.8|8325.8|8326.6|8326.6|8321.33|8321.33|0
1607694000000|2020-12-11 13:40:00|8325.4|8325.4|8328.03|8328.03|8328.03|8328.03|8320.12|8320.12|0
1607694300000|2020-12-11 13:45:00|8328.84|8328.84|8326.24|8326.24|8331.52|8331.52|8326.24|8326.24|0
1607694600000|2020-12-11 13:50:00|8323.61|8323.61|8326.24|8326.24|8328.88|8328.88|8323.61|8323.61|0
1607694900000|2020-12-11 13:55:00|8327.45|8327.45|8327.41|8327.41|8330.09|8330.09|8324.37|8324.37|0
1607695200000|2020-12-11 14:00:00|8330.05|8330.05|8330.85|8330.85|8331.66|8331.66|8330.05|8330.05|0
1607695500000|2020-12-11 14:05:00|8333.49|8333.49|8333.49|8333.49|8336.13|8336.13|8328.21|8328.21|0
1607695800000|2020-12-11 14:10:00|8338.76|8338.76|8328.21|8328.21|8341.4|8341.4|8322.94|8322.94|0
1607696100000|2020-12-11 14:15:00|8325.58|8325.58|8307.12|8307.12|8325.58|8325.58|8307.12|8307.12|0
1607696400000|2020-12-11 14:20:00|8304.48|8304.48|8291.11|8291.11|8304.48|8304.48|8288.47|8288.47|0
1607696700000|2020-12-11 14:25:00|8288.47|8288.47|8305.55|8305.55|8305.55|8305.55|8288.47|8288.47|0
1607697000000|2020-12-11 14:30:00|8306.35|8306.35|8308.59|8308.59|8308.99|8308.99|8302.91|8302.91|0
1607697300000|2020-12-11 14:35:00|8309.39|8309.39|8296.21|8296.21|8310.2|8310.2|8293.57|8293.57|0
1607697600000|2020-12-11 14:40:00|8301.48|8301.48|8302.69|8302.69|8305.33|8305.33|8301.48|8301.48|0
1607697900000|2020-12-11 14:45:00|8305.33|8305.33|8305.33|8305.33|8310.38|8310.38|8303.5|8303.5|0
1607698200000|2020-12-11 14:50:00|8302.69|8302.69|8278.95|8278.95|8302.69|8302.69|8276.32|8276.32|0
1607698500000|2020-12-11 14:55:00|8276.32|8276.32|8271.04|8271.04|8278.95|8278.95|8270.64|8270.64|0
1607698800000|2020-12-11 15:00:00|8273.68|8273.68|8274.49|8274.49|8281.15|8281.15|8270.6|8270.6|0
1607699100000|2020-12-11 15:05:00|8271.85|8271.85|8269.43|8269.43|8272.07|8272.07|8265.37|8265.37|0
1607699700000|2020-12-11 15:15:00|8272.07|8272.07|8272.07|8272.07|8272.07|8272.07|8266.79|8266.79|0
1607700000000|2020-12-11 15:20:00|8274.71|8274.71|8272.07|8272.07|8277.34|8277.34|8272.07|8272.07|0
1607700300000|2020-12-11 15:25:00|8274.71|8274.71|8277.34|8277.34|8285.26|8285.26|8274.71|8274.71|0
1607700600000|2020-12-11 15:30:00|8279.98|8279.98|8263.13|8263.13|8279.98|8279.98|8263.13|8263.13|0
1607700900000|2020-12-11 15:35:00|8262.33|8262.33|8267.15|8267.15|8267.15|8267.15|8254.41|8254.41|0
1607701200000|2020-12-11 15:40:00|8266.71|8266.71|8277.26|8277.26|8279.89|8279.89|8266.71|8266.71|0
1607701500000|2020-12-11 15:45:00|8274.62|8274.62|8267.92|8267.92|8274.62|8274.62|8267.92|8267.92|0
1607701800000|2020-12-11 15:50:00|8265.28|8265.28|8268.94|8268.94|8268.94|8268.94|8263.26|8263.26|0
1607702100000|2020-12-11 15:55:00|8268.54|8268.54|8268.54|8268.54|8269.34|8269.34|8268.14|8268.14|0
1607702400000|2020-12-11 16:00:00|8273.81|8273.81|8288.16|8288.16|8288.16|8288.16|8273.81|8273.81|0
1607702700000|2020-12-11 16:05:00|8286.96|8286.96|8293.04|8293.04|8296.48|8296.48|8286.96|8286.96|0
1607703000000|2020-12-11 16:10:00|8293.44|8293.44|8274.08|8274.08|8293.84|8293.84|8274.08|8274.08|0
1607703300000|2020-12-11 16:15:00|8271.45|8271.45|8271.45|8271.45|8274.49|8274.49|8268.81|8268.81|0
1607703600000|2020-12-11 16:20:00|8268.81|8268.81|8269.21|8269.21|8275.29|8275.29|8266.17|8266.17|0
1607703900000|2020-12-11 16:25:00|8270.02|8270.02|8254.46|8254.46|8272.66|8272.66|8254.46|8254.46|0
1607933700000|2020-12-14 08:15:00|8315.26|8315.26|8303.36|8303.36|8315.26|8315.26|8300.5|8300.5|0
1607934000000|2020-12-14 08:20:00|8306|8306|8314.9|8314.9|8320.17|8320.17|8306|8306|0
1607934300000|2020-12-14 08:25:00|8315.3|8315.3|8306.8|8306.8|8315.3|8315.3|8296.25|8296.25|0
1607934600000|2020-12-14 08:30:00|8317.35|8317.35|8341.23|8341.23|8341.23|8341.23|8317.35|8317.35|0
1607934900000|2020-12-14 08:35:00|8338.59|8338.59|8337.79|8337.79|8338.59|8338.59|8329.07|8329.07|0
1607935200000|2020-12-14 08:40:00|8340.43|8340.43|8342.66|8342.66|8342.66|8342.66|8337.39|8337.39|0
1607935500000|2020-12-14 08:45:00|8341.86|8341.86|8328.89|8328.89|8341.86|8341.86|8326.25|8326.25|0
1607935800000|2020-12-14 08:50:00|8330.5|8330.5|8323.4|8323.4|8330.5|8330.5|8320.76|8320.76|0
1607936100000|2020-12-14 08:55:00|8318.12|8318.12|8316.51|8316.51|8318.12|8318.12|8305.96|8305.96|0
1607936400000|2020-12-14 09:00:00|8318.12|8318.12|8323.8|8323.8|8338.2|8338.2|8318.12|8318.12|0
1607936700000|2020-12-14 09:05:00|8329.07|8329.07|8334.35|8334.35|8336.99|8336.99|8329.07|8329.07|0
1607937000000|2020-12-14 09:10:00|8331.71|8331.71|8323.8|8323.8|8331.71|8331.71|8323.8|8323.8|0
1607937300000|2020-12-14 09:15:00|8324.2|8324.2|8327.46|8327.46|8327.46|8327.46|8319.55|8319.55|0
1607937600000|2020-12-14 09:20:00|8322.19|8322.19|8324.83|8324.83|8324.83|8324.83|8322.19|8322.19|0
1607937900000|2020-12-14 09:25:00|8330.1|8330.1|8335.38|8335.38|8335.38|8335.38|8324.83|8324.83|0
1607938200000|2020-12-14 09:30:00|8332.74|8332.74|8338.01|8338.01|8338.01|8338.01|8332.74|8332.74|0
1607938500000|2020-12-14 09:35:00|8340.65|8340.65|8355.45|8355.45|8355.45|8355.45|8340.65|8340.65|0
1607938800000|2020-12-14 09:40:00|8355.85|8355.85|8368.41|8368.41|8368.41|8368.41|8353.21|8353.21|0
1607939100000|2020-12-14 09:45:00|8368.01|8368.01|8361.53|8361.53|8370.65|8370.65|8356.25|8356.25|0
1607939400000|2020-12-14 09:50:00|8358.89|8358.89|8358.09|8358.09|8361.53|8361.53|8356.25|8356.25|0
1607939700000|2020-12-14 09:55:00|8355.45|8355.45|8353.21|8353.21|8355.45|8355.45|8352.01|8352.01|0
1607940000000|2020-12-14 10:00:00|8350.58|8350.58|8353.62|8353.62|8353.62|8353.62|8350.58|8350.58|0
1607940300000|2020-12-14 10:05:00|8356.25|8356.25|8386.07|8386.07|8386.07|8386.07|8356.25|8356.25|0
1607940600000|2020-12-14 10:10:00|8388.71|8388.71|8391.34|8391.34|8393.98|8393.98|8386.07|8386.07|0
1607940900000|2020-12-14 10:15:00|8388.71|8388.71|8388.71|8388.71|8396.62|8396.62|8386.07|8386.07|0
1607941200000|2020-12-14 10:20:00|8383.43|8383.43|8396.62|8396.62|8396.62|8396.62|8380.79|8380.79|0
1607941500000|2020-12-14 10:25:00|8391.34|8391.34|8401.8|8401.8|8409.72|8409.72|8391.34|8391.34|0
1607941800000|2020-12-14 10:30:00|8401.36|8401.36|8401.36|8401.36|8403.99|8403.99|8398.72|8398.72|0
1607942100000|2020-12-14 10:35:00|8396.08|8396.08|8404.8|8404.8|8404.8|8404.8|8396.08|8396.08|0
1607942400000|2020-12-14 10:40:00|8405.2|8405.2|8414.32|8414.32|8424.87|8424.87|8402.57|8402.57|0
1607942700000|2020-12-14 10:45:00|8416.96|8416.96|8416.96|8416.96|8416.96|8416.96|8414.32|8414.32|0
1607943000000|2020-12-14 10:50:00|8414.32|8414.32|8416.96|8416.96|8416.96|8416.96|8411.69|8411.69|0
1607943300000|2020-12-14 10:55:00|8419.6|8419.6|8420.62|8420.62|8424.87|8424.87|8419.6|8419.6|0
1607943600000|2020-12-14 11:00:00|8417.99|8417.99|8423.49|8423.49|8428.76|8428.76|8417.99|8417.99|0
1607943900000|2020-12-14 11:05:00|8426.12|8426.12|8422.19|8422.19|8439.31|8439.31|8422.19|8422.19|0
1607944200000|2020-12-14 11:10:00|8424.83|8424.83|8438.6|8438.6|8438.6|8438.6|8424.83|8424.83|0
1607944500000|2020-12-14 11:15:00|8443.87|8443.87|8447.32|8447.32|8447.32|8447.32|8441.24|8441.24|0
1607944800000|2020-12-14 11:20:00|8444.68|8444.68|8451.87|8451.87|8451.87|8451.87|8440.43|8440.43|0
1607945100000|2020-12-14 11:25:00|8454.51|8454.51|8428.54|8428.54|8454.51|8454.51|8428.54|8428.54|0
1607945400000|2020-12-14 11:30:00|8431.18|8431.18|8427.11|8427.11|8440.3|8440.3|8427.11|8427.11|0
1607945700000|2020-12-14 11:35:00|8429.75|8429.75|8435.02|8435.02|8435.02|8435.02|8429.75|8429.75|0
1607946000000|2020-12-14 11:40:00|8432.39|8432.39|8434.62|8434.62|8435.02|8435.02|8429.75|8429.75|0
1607946300000|2020-12-14 11:45:00|8437.26|8437.26|8430.37|8430.37|8437.26|8437.26|8430.37|8430.37|0
1607946600000|2020-12-14 11:50:00|8429.97|8429.97|8430.78|8430.78|8430.78|8430.78|8427.33|8427.33|0
1607946900000|2020-12-14 11:55:00|8428.14|8428.14|8432.2|8432.2|8437.48|8437.48|8423.49|8423.49|0
1607947200000|2020-12-14 12:00:00|8434.84|8434.84|8428.76|8428.76|8434.84|8434.84|8424.29|8424.29|0
1607947500000|2020-12-14 12:05:00|8431.4|8431.4|8434.44|8434.44|8434.44|8434.44|8431|8431|0
1607947800000|2020-12-14 12:10:00|8437.08|8437.08|8431|8431|8437.08|8437.08|8431|8431|0
1607948100000|2020-12-14 12:15:00|8430.59|8430.59|8444.59|8444.59|8447.22|8447.22|8430.59|8430.59|0
1607948400000|2020-12-14 12:20:00|8447.22|8447.22|8449.86|8449.86|8449.86|8449.86|8447.22|8447.22|0
1607948700000|2020-12-14 12:25:00|8452.5|8452.5|8447.22|8447.22|8452.5|8452.5|8444.59|8444.59|0
1607949000000|2020-12-14 12:30:00|8447.67|8447.67|8436.72|8436.72|8450.31|8450.31|8436.72|8436.72|0
1607949300000|2020-12-14 12:35:00|8434.08|8434.08|8430.23|8430.23|8435.51|8435.51|8430.23|8430.23|0
1607949600000|2020-12-14 12:40:00|8435.51|8435.51|8432.25|8432.25|8435.51|8435.51|8426.79|8426.79|0
1607949900000|2020-12-14 12:45:00|8434.89|8434.89|8432.87|8432.87|8434.89|8434.89|8432.87|8432.87|0
1607950200000|2020-12-14 12:50:00|8430.23|8430.23|8426.79|8426.79|8430.23|8430.23|8424.96|8424.96|0
1607950500000|2020-12-14 12:55:00|8424.15|8424.15|8419.28|8419.28|8424.15|8424.15|8418.88|8418.88|0
1607950800000|2020-12-14 13:00:00|8421.92|8421.92|8419.28|8419.28|8424.56|8424.56|8419.28|8419.28|0
1607951100000|2020-12-14 13:05:00|8416.65|8416.65|8417.27|8417.27|8427.19|8427.19|8414.01|8414.01|0
1607951400000|2020-12-14 13:10:00|8416.46|8416.46|8405.06|8405.06|8416.46|8416.46|8405.06|8405.06|0
1607951700000|2020-12-14 13:15:00|8402.43|8402.43|8402.43|8402.43|8402.43|8402.43|8402.43|8402.43|0
1607952000000|2020-12-14 13:20:00|8397.15|8397.15|8397.15|8397.15|8399.79|8399.79|8391.88|8391.88|0
1607952300000|2020-12-14 13:25:00|8399.79|8399.79|8407.66|8407.66|8407.66|8407.66|8396.71|8396.71|0
1607952600000|2020-12-14 13:30:00|8410.3|8410.3|8408.46|8408.46|8410.3|8410.3|8405.02|8405.02|0
1607952900000|2020-12-14 13:35:00|8409.36|8409.36|8408.95|8408.95|8411.99|8411.99|8408.95|8408.95|0
1607953200000|2020-12-14 13:40:00|8408.15|8408.15|8408.55|8408.55|8408.55|8408.55|8408.15|8408.15|0
1607953500000|2020-12-14 13:45:00|8411.19|8411.19|8410.38|8410.38|8413.83|8413.83|8402.07|8402.07|0
1607953800000|2020-12-14 13:50:00|8409.98|8409.98|8415.26|8415.26|8415.26|8415.26|8409.98|8409.98|0
1607954100000|2020-12-14 13:55:00|8416.87|8416.87|8411.59|8411.59|8416.87|8416.87|8411.59|8411.59|0
1607954400000|2020-12-14 14:00:00|8414.23|8414.23|8407.53|8407.53|8419.91|8419.91|8407.53|8407.53|0
1607954700000|2020-12-14 14:05:00|8410.16|8410.16|8410.97|8410.97|8416.24|8416.24|8410.16|8410.16|0
1607955000000|2020-12-14 14:10:00|8410.16|8410.16|8414.01|8414.01|8421.7|8421.7|8410.16|8410.16|0
1607955300000|2020-12-14 14:15:00|8413.2|8413.2|8410.16|8410.16|8413.2|8413.2|8410.16|8410.16|0
1607955600000|2020-12-14 14:20:00|8404.89|8404.89|8403.68|8403.68|8407.53|8407.53|8403.28|8403.28|0
1607955900000|2020-12-14 14:25:00|8401.04|8401.04|8393.13|8393.13|8401.04|8401.04|8393.13|8393.13|0
1607956200000|2020-12-14 14:30:00|8390.49|8390.49|8416.87|8416.87|8419.5|8419.5|8390.49|8390.49|0
1607956500000|2020-12-14 14:35:00|8417.27|8417.27|8433.72|8433.72|8433.72|8433.72|8416.06|8416.06|0
1607956800000|2020-12-14 14:40:00|8436.35|8436.35|8449.14|8449.14|8449.14|8449.14|8436.35|8436.35|0
1607957100000|2020-12-14 14:45:00|8448.33|8448.33|8455.62|8455.62|8455.62|8455.62|8448.33|8448.33|0
1607957400000|2020-12-14 14:50:00|8452.98|8452.98|8461.08|8461.08|8487.85|8487.85|8452.98|8452.98|0
1607957700000|2020-12-14 14:55:00|8466.35|8466.35|8453.79|8453.79|8468.99|8468.99|8452.58|8452.58|0
1607958000000|2020-12-14 15:00:00|8453.39|8453.39|8489.68|8489.68|8489.68|8489.68|8453.39|8453.39|0
1607958300000|2020-12-14 15:05:00|8487.05|8487.05|8494.56|8494.56|8497.19|8497.19|8479.14|8479.14|0
1607958600000|2020-12-14 15:10:00|8489.28|8489.28|8486.64|8486.64|8489.28|8489.28|8478.73|8478.73|0
1607958900000|2020-12-14 15:15:00|8487.45|8487.45|8500.64|8500.64|8503.27|8503.27|8487.45|8487.45|0
1607959200000|2020-12-14 15:20:00|8498|8498|8509.98|8509.98|8509.98|8509.98|8498|8498|0
1607959500000|2020-12-14 15:25:00|8510.38|8510.38|8507.61|8507.61|8514.23|8514.23|8501.04|8501.04|0
1607959800000|2020-12-14 15:30:00|8512.88|8512.88|8518.11|8518.11|8521.96|8521.96|8506.31|8506.31|0
1607960100000|2020-12-14 15:35:00|8517.71|8517.71|8521.02|8521.02|8525.67|8525.67|8515.52|8515.52|0
1607960400000|2020-12-14 15:40:00|8518.38|8518.38|8519.99|8519.99|8521.02|8521.02|8518.38|8518.38|0
1607960700000|2020-12-14 15:45:00|8517.35|8517.35|8516.59|8516.59|8517.35|8517.35|8508.68|8508.68|0
1607961000000|2020-12-14 15:50:00|8516.19|8516.19|8506|8506|8516.59|8516.59|8506|8506|0
1607961300000|2020-12-14 15:55:00|8503.36|8503.36|8520.61|8520.61|8521.82|8521.82|8503.36|8503.36|0
1607961600000|2020-12-14 16:00:00|8517.98|8517.98|8513.6|8513.6|8517.98|8517.98|8506.62|8506.62|0
1607961900000|2020-12-14 16:05:00|8516.23|8516.23|8506.71|8506.71|8518.87|8518.87|8506.71|8506.71|0
1607962200000|2020-12-14 16:10:00|8505.91|8505.91|8511.58|8511.58|8511.58|8511.58|8499.42|8499.42|0
1607962500000|2020-12-14 16:15:00|8508.95|8508.95|8485.43|8485.43|8508.95|8508.95|8485.43|8485.43|0
1607962800000|2020-12-14 16:20:00|8485.83|8485.83|8496.79|8496.79|8499.42|8499.42|8485.83|8485.83|0
1607963100000|2020-12-14 16:25:00|8496.38|8496.38|8494.82|8494.82|8506.53|8506.53|8492.18|8492.18|0
1608020100000|2020-12-15 08:15:00|8400.9|8400.9|8385.11|8385.11|8404.38|8404.38|8385.11|8385.11|0
1608020400000|2020-12-15 08:20:00|8393.03|8393.03|8401.56|8401.56|8406.84|8406.84|8390.21|8390.21|0
1608020700000|2020-12-15 08:25:00|8404.2|8404.2|8426.43|8426.43|8431.7|8431.7|8401.56|8401.56|0
1608021000000|2020-12-15 08:30:00|8423.79|8423.79|8432.14|8432.14|8432.14|8432.14|8418.96|8418.96|0
1608021300000|2020-12-15 08:35:00|8434.78|8434.78|8439.65|8439.65|8445.33|8445.33|8432.14|8432.14|0
1608021600000|2020-12-15 08:40:00|8441.44|8441.44|8438.8|8438.8|8441.44|8441.44|8438.8|8438.8|0
1608021900000|2020-12-15 08:45:00|8441.44|8441.44|8458.47|8458.47|8458.47|8458.47|8441.44|8441.44|0
1608022200000|2020-12-15 08:50:00|8461.11|8461.11|8467.59|8467.59|8469.02|8469.02|8461.11|8461.11|0
1608022500000|2020-12-15 08:55:00|8464.95|8464.95|8472.87|8472.87|8475.5|8475.5|8462.32|8462.32|0
1608022800000|2020-12-15 09:00:00|8470.23|8470.23|8467.59|8467.59|8470.23|8470.23|8464.95|8464.95|0
1608023100000|2020-12-15 09:05:00|8470.23|8470.23|8475.5|8475.5|8475.5|8475.5|8467.59|8467.59|0
1608023400000|2020-12-15 09:10:00|8476.4|8476.4|8473.8|8473.8|8479.93|8479.93|8473.8|8473.8|0
1608023700000|2020-12-15 09:15:00|8476.44|8476.44|8490.43|8490.43|8498.35|8498.35|8476.44|8476.44|0
1608024000000|2020-12-15 09:20:00|8495.71|8495.71|8513.68|8513.68|8513.68|8513.68|8495.71|8495.71|0
1608024300000|2020-12-15 09:25:00|8518.96|8518.96|8536.35|8536.35|8539.61|8539.61|8518.96|8518.96|0
1608024600000|2020-12-15 09:30:00|8535.91|8535.91|8524.15|8524.15|8549.09|8549.09|8524.15|8524.15|0
1608024900000|2020-12-15 09:35:00|8526.79|8526.79|8530.41|8530.41|8533.05|8533.05|8522.5|8522.5|0
1608025200000|2020-12-15 09:40:00|8519.86|8519.86|8523.35|8523.35|8525.36|8525.36|8517.22|8517.22|0
1608025500000|2020-12-15 09:45:00|8528.62|8528.62|8540.56|8540.56|8542.8|8542.8|8527.82|8527.82|0
1608025800000|2020-12-15 09:50:00|8537.93|8537.93|8522.28|8522.28|8537.93|8537.93|8521.3|8521.3|0
1608026100000|2020-12-15 09:55:00|8519.64|8519.64|8516.2|8516.2|8524.11|8524.11|8514.18|8514.18|0
1608026400000|2020-12-15 10:00:00|8513.56|8513.56|8513.12|8513.12|8515.76|8515.76|8503.01|8503.01|0
1608026700000|2020-12-15 10:05:00|8514.73|8514.73|8512.9|8512.9|8520.81|8520.81|8511.29|8511.29|0
1608027000000|2020-12-15 10:10:00|8510.26|8510.26|8523.45|8523.45|8523.45|8523.45|8506.01|8506.01|0
1608027300000|2020-12-15 10:15:00|8521.44|8521.44|8516.16|8516.16|8521.44|8521.44|8516.16|8516.16|0
1608027600000|2020-12-15 10:20:00|8513.53|8513.53|8516.16|8516.16|8516.16|8516.16|8513.53|8513.53|0
1608027900000|2020-12-15 10:25:00|8513.53|8513.53|8503.15|8503.15|8513.53|8513.53|8503.15|8503.15|0
1608028200000|2020-12-15 10:30:00|8503.6|8503.6|8503.6|8503.6|8506.24|8506.24|8503.6|8503.6|0
1608028500000|2020-12-15 10:35:00|8506.24|8506.24|8521.66|8521.66|8521.66|8521.66|8505.84|8505.84|0
1608028800000|2020-12-15 10:40:00|8519.02|8519.02|8519.02|8519.02|8519.02|8519.02|8519.02|8519.02|0
1608029100000|2020-12-15 10:45:00|8516.39|8516.39|8521.66|8521.66|8521.66|8521.66|8513.75|8513.75|0
1608029400000|2020-12-15 10:50:00|8516.39|8516.39|8520.63|8520.63|8520.63|8520.63|8511.11|8511.11|0
1608029700000|2020-12-15 10:55:00|8518|8518|8518.58|8518.58|8519.83|8519.83|8517.19|8517.19|0
1608030000000|2020-12-15 11:00:00|8515.94|8515.94|8515.94|8515.94|8518.58|8518.58|8515.94|8515.94|0
1608030300000|2020-12-15 11:05:00|8515.54|8515.54|8511.29|8511.29|8520.81|8520.81|8511.29|8511.29|0
1608030600000|2020-12-15 11:10:00|8508.65|8508.65|8506.01|8506.01|8511.29|8511.29|8503.38|8503.38|0
1608030900000|2020-12-15 11:15:00|8503.6|8503.6|8490.41|8490.41|8503.6|8503.6|8490.41|8490.41|0
1608031200000|2020-12-15 11:20:00|8493.05|8493.05|8486.56|8486.56|8493.05|8493.05|8486.56|8486.56|0
1608031500000|2020-12-15 11:25:00|8483.93|8483.93|8475.43|8475.43|8483.93|8483.93|8475.43|8475.43|0
1608031800000|2020-12-15 11:30:00|8474.22|8474.22|8463.18|8463.18|8474.63|8474.63|8463.18|8463.18|0
1608032100000|2020-12-15 11:35:00|8460.55|8460.55|8455.05|8455.05|8465.6|8465.6|8455.05|8455.05|0
1608032400000|2020-12-15 11:40:00|8457.69|8457.69|8461.35|8461.35|8461.35|8461.35|8452.41|8452.41|0
1608032700000|2020-12-15 11:45:00|8463.99|8463.99|8456.08|8456.08|8463.99|8463.99|8456.08|8456.08|0
1608033000000|2020-12-15 11:50:00|8453.44|8453.44|8461.35|8461.35|8463.99|8463.99|8450.8|8450.8|0
1608033300000|2020-12-15 11:55:00|8463.99|8463.99|8459.97|8459.97|8464.79|8464.79|8456.88|8456.88|0
1608033600000|2020-12-15 12:00:00|8461.17|8461.17|8466.45|8466.45|8469.09|8469.09|8453.26|8453.26|0
1608033900000|2020-12-15 12:05:00|8466|8466|8468.64|8468.64|8468.64|8468.64|8466|8466|0
1608034200000|2020-12-15 12:10:00|8467.83|8467.83|8465.2|8465.2|8467.83|8467.83|8465.2|8465.2|0
1608034500000|2020-12-15 12:15:00|8459.92|8459.92|8462.56|8462.56|8462.56|8462.56|8459.92|8459.92|0
1608034800000|2020-12-15 12:20:00|8459.92|8459.92|8455.05|8455.05|8460.32|8460.32|8455.05|8455.05|0
1608035100000|2020-12-15 12:25:00|8452.41|8452.41|8447.14|8447.14|8452.41|8452.41|8447.14|8447.14|0
1608035400000|2020-12-15 12:30:00|8446.33|8446.33|8447.76|8447.76|8450.4|8450.4|8445.12|8445.12|0
1608035700000|2020-12-15 12:35:00|8445.12|8445.12|8445.12|8445.12|8445.12|8445.12|8445.12|8445.12|0
1608036000000|2020-12-15 12:40:00|8445.93|8445.93|8440.66|8440.66|8445.93|8445.93|8440.66|8440.66|0
1608036300000|2020-12-15 12:45:00|8439.45|8439.45|8428.9|8428.9|8439.45|8439.45|8426.26|8426.26|0
1608036600000|2020-12-15 12:50:00|8426.26|8426.26|8416.74|8416.74|8428.9|8428.9|8416.74|8416.74|0
1608036900000|2020-12-15 12:55:00|8419.37|8419.37|8419.37|8419.37|8422.01|8422.01|8419.37|8419.37|0
1608037200000|2020-12-15 13:00:00|8420.18|8420.18|8422.82|8422.82|8423.22|8423.22|8417.95|8417.95|0
1608037500000|2020-12-15 13:05:00|8420.18|8420.18|8436|8436|8436|8436|8420.18|8420.18|0
1608037800000|2020-12-15 13:10:00|8433.37|8433.37|8433.77|8433.77|8434.17|8434.17|8433.37|8433.37|0
1608038100000|2020-12-15 13:15:00|8431.13|8431.13|8425.86|8425.86|8431.13|8431.13|8425.86|8425.86|0
1608038400000|2020-12-15 13:20:00|8423.22|8423.22|8422.41|8422.41|8423.22|8423.22|8422.01|8422.01|0
1608038700000|2020-12-15 13:25:00|8422.82|8422.82|8440.83|8440.83|8440.83|8440.83|8422.82|8422.82|0
1608039000000|2020-12-15 13:30:00|8443.47|8443.47|8440.83|8440.83|8448.74|8448.74|8440.83|8440.83|0
1608039300000|2020-12-15 13:35:00|8438.19|8438.19|8443.47|8443.47|8446.11|8446.11|8435.56|8435.56|0
1608039600000|2020-12-15 13:40:00|8446.11|8446.11|8444.94|8444.94|8454.47|8454.47|8444.94|8444.94|0
1608039900000|2020-12-15 13:45:00|8443.73|8443.73|8431.35|8431.35|8444.94|8444.94|8431.35|8431.35|0
1608040200000|2020-12-15 13:50:00|8433.99|8433.99|8430.15|8430.15|8436.63|8436.63|8426.08|8426.08|0
1608040500000|2020-12-15 13:55:00|8432.78|8432.78|8430.15|8430.15|8432.78|8432.78|8427.51|8427.51|0
1608040800000|2020-12-15 14:00:00|8432.78|8432.78|8436.18|8436.18|8436.18|8436.18|8431.93|8431.93|0
1608041100000|2020-12-15 14:05:00|8436.58|8436.58|8438.82|8438.82|8439.62|8439.62|8434.35|8434.35|0
1608041400000|2020-12-15 14:10:00|8436.18|8436.18|8426.66|8426.66|8436.18|8436.18|8426.66|8426.66|0
1608041700000|2020-12-15 14:15:00|8429.3|8429.3|8435.38|8435.38|8435.78|8435.78|8429.3|8429.3|0
1608042000000|2020-12-15 14:20:00|8435.82|8435.82|8435.82|8435.82|8438.46|8438.46|8435.82|8435.82|0
1608042300000|2020-12-15 14:25:00|8435.02|8435.02|8442.93|8442.93|8442.93|8442.93|8435.02|8435.02|0
1608042600000|2020-12-15 14:30:00|8445.57|8445.57|8432.38|8432.38|8458.75|8458.75|8432.38|8432.38|0
1608042900000|2020-12-15 14:35:00|8437.65|8437.65|8441.72|8441.72|8444.76|8444.76|8436.45|8436.45|0
1608043200000|2020-12-15 14:40:00|8441.32|8441.32|8430.37|8430.37|8441.32|8441.32|8430.37|8430.37|0
1608043500000|2020-12-15 14:45:00|8429.16|8429.16|8436.49|8436.49|8437.07|8437.07|8429.16|8429.16|0
1608043800000|2020-12-15 14:50:00|8433.85|8433.85|8447.22|8447.22|8447.22|8447.22|8431.21|8431.21|0
1608044100000|2020-12-15 14:55:00|8446.77|8446.77|8434.61|8434.61|8446.77|8446.77|8434.61|8434.61|0
1608044400000|2020-12-15 15:00:00|8437.25|8437.25|8453.88|8453.88|8453.88|8453.88|8436.04|8436.04|0
1608044700000|2020-12-15 15:05:00|8451.24|8451.24|8454.68|8454.68|8464.83|8464.83|8451.24|8451.24|0
1608045000000|2020-12-15 15:10:00|8455.08|8455.08|8455.89|8455.89|8463.8|8463.8|8452.85|8452.85|0
1608045300000|2020-12-15 15:15:00|8458.53|8458.53|8461.16|8461.16|8463.8|8463.8|8455.89|8455.89|0
1608045600000|2020-12-15 15:20:00|8458.53|8458.53|8460.54|8460.54|8460.54|8460.54|8452.85|8452.85|0
1608045900000|2020-12-15 15:25:00|8461.35|8461.35|8431.93|8431.93|8461.35|8461.35|8431.93|8431.93|0
1608046200000|2020-12-15 15:30:00|8434.57|8434.57|8459.96|8459.96|8459.96|8459.96|8434.57|8434.57|0
1608046500000|2020-12-15 15:35:00|8462.6|8462.6|8460.36|8460.36|8465.24|8465.24|8454.69|8454.69|0
1608046800000|2020-12-15 15:40:00|8461.57|8461.57|8472.12|8472.12|8472.12|8472.12|8461.57|8461.57|0
1608047100000|2020-12-15 15:45:00|8469.48|8469.48|8458.04|8458.04|8477.4|8477.4|8458.04|8458.04|0
1608047400000|2020-12-15 15:50:00|8458.44|8458.44|8448.12|8448.12|8458.44|8458.44|8447.71|8447.71|0
1608047700000|2020-12-15 15:55:00|8447.31|8447.31|8452.94|8452.94|8457.41|8457.41|8446.86|8446.86|0
1608048000000|2020-12-15 16:00:00|8455.58|8455.58|8459.16|8459.16|8460.41|8460.41|8454.69|8454.69|0
1608048300000|2020-12-15 16:05:00|8456.52|8456.52|8449.41|8449.41|8456.52|8456.52|8444.14|8444.14|0
1608048600000|2020-12-15 16:10:00|8446.78|8446.78|8446.78|8446.78|8449.41|8449.41|8444.14|8444.14|0
1608048900000|2020-12-15 16:15:00|8447.98|8447.98|8460.77|8460.77|8465.24|8465.24|8447.58|8447.58|0
1608049200000|2020-12-15 16:20:00|8463.41|8463.41|8480.12|8480.12|8480.12|8480.12|8463.41|8463.41|0
1608049500000|2020-12-15 16:25:00|8480.53|8480.53|8486.69|8486.69|8493.31|8493.31|8476.19|8476.19|0
1608106500000|2020-12-16 08:15:00|8650.8|8650.8|8648.25|8648.25|8661.34|8661.34|8630.99|8630.99|0
1608106800000|2020-12-16 08:20:00|8645.61|8645.61|8643.78|8643.78|8646.42|8646.42|8633.23|8633.23|0
1608107100000|2020-12-16 08:25:00|8638.5|8638.5|8642.17|8642.17|8647.44|8647.44|8633.67|8633.67|0
1608107400000|2020-12-16 08:30:00|8647.44|8647.44|8684.59|8684.59|8684.59|8684.59|8644.8|8644.8|0
1608107700000|2020-12-16 08:35:00|8681.95|8681.95|8699.75|8699.75|8699.75|8699.75|8679.31|8679.31|0
1608108000000|2020-12-16 08:40:00|8694.47|8694.47|8676.01|8676.01|8694.47|8694.47|8676.01|8676.01|0
1608108300000|2020-12-16 08:45:00|8683.92|8683.92|8706.85|8706.85|8706.85|8706.85|8683.92|8683.92|0
1608108600000|2020-12-16 08:50:00|8704.22|8704.22|8681.06|8681.06|8709.49|8709.49|8681.06|8681.06|0
1608108900000|2020-12-16 08:55:00|8683.7|8683.7|8659.16|8659.16|8686.34|8686.34|8659.16|8659.16|0
1608109200000|2020-12-16 09:00:00|8653.89|8653.89|8664.62|8664.62|8664.62|8664.62|8652.46|8652.46|0
1608109500000|2020-12-16 09:05:00|8669.89|8669.89|8667.25|8667.25|8677.8|8677.8|8667.25|8667.25|0
1608109800000|2020-12-16 09:10:00|8664.62|8664.62|8647.81|8647.81|8664.62|8664.62|8647.81|8647.81|0
1608110100000|2020-12-16 09:15:00|8645.17|8645.17|8648.79|8648.79|8659.69|8659.69|8645.17|8645.17|0
1608110400000|2020-12-16 09:20:00|8643.51|8643.51|8632.96|8632.96|8646.15|8646.15|8632.96|8632.96|0
1608110700000|2020-12-16 09:25:00|8638.24|8638.24|8632.52|8632.52|8638.24|8638.24|8632.52|8632.52|0
1608111000000|2020-12-16 09:30:00|8637.79|8637.79|8643.25|8643.25|8643.25|8643.25|8637.79|8637.79|0
1608111300000|2020-12-16 09:35:00|8637.97|8637.97|8643.25|8643.25|8643.25|8643.25|8635.34|8635.34|0
1608111600000|2020-12-16 09:40:00|8642.44|8642.44|8635.96|8635.96|8642.44|8642.44|8634.53|8634.53|0
1608111900000|2020-12-16 09:45:00|8634.75|8634.75|8626.3|8626.3|8636.05|8636.05|8622.86|8622.86|0
1608112200000|2020-12-16 09:50:00|8628.94|8628.94|8623.67|8623.67|8628.94|8628.94|8621.03|8621.03|0
1608112500000|2020-12-16 09:55:00|8628.94|8628.94|8636.85|8636.85|8636.85|8636.85|8626.3|8626.3|0
1608112800000|2020-12-16 10:00:00|8634.21|8634.21|8630.15|8630.15|8635.83|8635.83|8627.51|8627.51|0
1608113100000|2020-12-16 10:05:00|8627.51|8627.51|8622.24|8622.24|8630.15|8630.15|8621.79|8621.79|0
1608113400000|2020-12-16 10:10:00|8624.87|8624.87|8622.24|8622.24|8624.87|8624.87|8622.24|8622.24|0
1608113700000|2020-12-16 10:15:00|8624.87|8624.87|8622.64|8622.64|8625.28|8625.28|8619.6|8619.6|0
1608114000000|2020-12-16 10:20:00|8617.36|8617.36|8614.73|8614.73|8617.36|8617.36|8614.73|8614.73|0
1608114300000|2020-12-16 10:25:00|8622.64|8622.64|8649.6|8649.6|8655.68|8655.68|8622.64|8622.64|0
1608114600000|2020-12-16 10:30:00|8652.23|8652.23|8662.78|8662.78|8662.78|8662.78|8651.43|8651.43|0
1608114900000|2020-12-16 10:35:00|8657.51|8657.51|8647.18|8647.18|8657.51|8657.51|8647.18|8647.18|0
1608115200000|2020-12-16 10:40:00|8644.54|8644.54|8652.45|8652.45|8652.45|8652.45|8644.54|8644.54|0
1608115500000|2020-12-16 10:45:00|8654.47|8654.47|8660.77|8660.77|8666.04|8666.04|8654.47|8654.47|0
1608115800000|2020-12-16 10:50:00|8663.41|8663.41|8660.77|8660.77|8666.04|8666.04|8660.77|8660.77|0
1608116100000|2020-12-16 10:55:00|8663.41|8663.41|8666.04|8666.04|8666.45|8666.45|8663.41|8663.41|0
1608116400000|2020-12-16 11:00:00|8668.68|8668.68|8678.83|8678.83|8679.63|8679.63|8666.04|8666.04|0
1608116700000|2020-12-16 11:05:00|8681.47|8681.47|8679.63|8679.63|8681.47|8681.47|8678.83|8678.83|0
1608117000000|2020-12-16 11:10:00|8682.27|8682.27|8682.27|8682.27|8684.91|8684.91|8682.27|8682.27|0
1608117300000|2020-12-16 11:15:00|8681.47|8681.47|8690.99|8690.99|8690.99|8690.99|8681.47|8681.47|0
1608117900000|2020-12-16 11:25:00|8693.63|8693.63|8688.35|8688.35|8693.63|8693.63|8688.35|8688.35|0
1608118200000|2020-12-16 11:30:00|8685.71|8685.71|8668.46|8668.46|8685.71|8685.71|8668.46|8668.46|0
1608118500000|2020-12-16 11:35:00|8665.82|8665.82|8666.05|8666.05|8677.58|8677.58|8665.82|8665.82|0
1608118800000|2020-12-16 11:40:00|8668.69|8668.69|8681.07|8681.07|8683.7|8683.7|8663.01|8663.01|0
1608119100000|2020-12-16 11:45:00|8675.79|8675.79|8664.8|8664.8|8675.79|8675.79|8664.8|8664.8|0
1608119400000|2020-12-16 11:50:00|8670.07|8670.07|8666.23|8666.23|8670.07|8670.07|8660.95|8660.95|0
1608119700000|2020-12-16 11:55:00|8663.59|8663.59|8668.86|8668.86|8668.86|8668.86|8663.59|8663.59|0
1608120000000|2020-12-16 12:00:00|8666.23|8666.23|8654.07|8654.07|8668.86|8668.86|8652.23|8652.23|0
1608120300000|2020-12-16 12:05:00|8654.47|8654.47|8653.84|8653.84|8654.47|8654.47|8646.11|8646.11|0
1608120600000|2020-12-16 12:10:00|8651.2|8651.2|8658.09|8658.09|8658.09|8658.09|8651.2|8651.2|0
1608120900000|2020-12-16 12:15:00|8660.73|8660.73|8654.24|8654.24|8661.93|8661.93|8654.24|8654.24|0
1608121200000|2020-12-16 12:20:00|8651.61|8651.61|8651.38|8651.38|8657.69|8657.69|8649.77|8649.77|0
1608121500000|2020-12-16 12:25:00|8654.02|8654.02|8650.98|8650.98|8654.02|8654.02|8646.11|8646.11|0
1608121800000|2020-12-16 12:30:00|8648.34|8648.34|8650.98|8650.98|8653.62|8653.62|8648.34|8648.34|0
1608122100000|2020-12-16 12:35:00|8653.62|8653.62|8671.05|8671.05|8695.82|8695.82|8648.34|8648.34|0
1608122400000|2020-12-16 12:40:00|8673.69|8673.69|8679.99|8679.99|8679.99|8679.99|8664.17|8664.17|0
1608122700000|2020-12-16 12:45:00|8677.35|8677.35|8667.83|8667.83|8677.35|8677.35|8656.26|8656.26|0
1608123000000|2020-12-16 12:50:00|8670.47|8670.47|8678.16|8678.16|8680.8|8680.8|8667.83|8667.83|0
1608123300000|2020-12-16 12:55:00|8680.8|8680.8|8685.54|8685.54|8686.07|8686.07|8678.97|8678.97|0
1608123600000|2020-12-16 13:00:00|8686.74|8686.74|8682.5|8682.5|8690.41|8690.41|8677.22|8677.22|0
1608123900000|2020-12-16 13:05:00|8685.13|8685.13|8681.07|8681.07|8691.21|8691.21|8680.66|8680.66|0
1608124200000|2020-12-16 13:10:00|8680.26|8680.26|8681.07|8681.07|8681.07|8681.07|8672.35|8672.35|0
1608124500000|2020-12-16 13:15:00|8680.66|8680.66|8677.81|8677.81|8681.87|8681.87|8675.17|8675.17|0
1608124800000|2020-12-16 13:20:00|8680.44|8680.44|8692.02|8692.02|8692.02|8692.02|8680.44|8680.44|0
1608125100000|2020-12-16 13:25:00|8686.74|8686.74|8685.54|8685.54|8690.81|8690.81|8682.9|8682.9|0
1608125400000|2020-12-16 13:30:00|8688.17|8688.17|8691.21|8691.21|8696.09|8696.09|8685.94|8685.94|0
1608125700000|2020-12-16 13:35:00|8688.58|8688.58|8687.37|8687.37|8696.49|8696.49|8687.37|8687.37|0
1608126000000|2020-12-16 13:40:00|8690.01|8690.01|8684.55|8684.55|8690.01|8690.01|8679.46|8679.46|0
1608126300000|2020-12-16 13:45:00|8684.15|8684.15|8701.8|8701.8|8701.8|8701.8|8684.15|8684.15|0
1608126600000|2020-12-16 13:50:00|8704.44|8704.44|8709.71|8709.71|8714.36|8714.36|8693.89|8693.89|0
1608126900000|2020-12-16 13:55:00|8707.08|8707.08|8701.8|8701.8|8707.08|8707.08|8693.89|8693.89|0
1608127200000|2020-12-16 14:00:00|8707.08|8707.08|8709.71|8709.71|8714.99|8714.99|8704.44|8704.44|0
1608127500000|2020-12-16 14:05:00|8711.73|8711.73|8727.11|8727.11|8729.75|8729.75|8711.73|8711.73|0
1608127800000|2020-12-16 14:10:00|8724.47|8724.47|8708.65|8708.65|8729.75|8729.75|8708.65|8708.65|0
1608128100000|2020-12-16 14:15:00|8706.01|8706.01|8698.1|8698.1|8711.29|8711.29|8695.46|8695.46|0
1608128400000|2020-12-16 14:20:00|8697.29|8697.29|8704.8|8704.8|8704.8|8704.8|8694.25|8694.25|0
1608128700000|2020-12-16 14:25:00|8702.17|8702.17|8691.62|8691.62|8702.17|8702.17|8691.62|8691.62|0
1608129000000|2020-12-16 14:30:00|8690.81|8690.81|8721.65|8721.65|8721.65|8721.65|8690.81|8690.81|0
1608129300000|2020-12-16 14:35:00|8716.38|8716.38|8702.79|8702.79|8719.02|8719.02|8697.11|8697.11|0
1608129600000|2020-12-16 14:40:00|8700.15|8700.15|8681.29|8681.29|8700.15|8700.15|8681.29|8681.29|0
1608129900000|2020-12-16 14:45:00|8682.5|8682.5|8686.16|8686.16|8695.28|8695.28|8679.46|8679.46|0
1608130200000|2020-12-16 14:50:00|8683.52|8683.52|8687.99|8687.99|8695.9|8695.9|8683.52|8683.52|0
1608130500000|2020-12-16 14:55:00|8688.39|8688.39|8698.94|8698.94|8698.94|8698.94|8688.39|8688.39|0
1608130800000|2020-12-16 15:00:00|8701.58|8701.58|8696.31|8696.31|8701.58|8701.58|8693.67|8693.67|0
1608131100000|2020-12-16 15:05:00|8698.94|8698.94|8695.1|8695.1|8698.94|8698.94|8695.1|8695.1|0
1608131400000|2020-12-16 15:10:00|8694.7|8694.7|8694.07|8694.07|8696.71|8696.71|8692.46|8692.46|0
1608131700000|2020-12-16 15:15:00|8694.47|8694.47|8697.11|8697.11|8697.11|8697.11|8691.84|8691.84|0
1608132000000|2020-12-16 15:20:00|8694.47|8694.47|8698.94|8698.94|8698.94|8698.94|8693.27|8693.27|0
1608132300000|2020-12-16 15:25:00|8696.31|8696.31|8701.58|8701.58|8701.58|8701.58|8693.67|8693.67|0
1608132600000|2020-12-16 15:30:00|8704.22|8704.22|8705.43|8705.43|8708.06|8708.06|8701.58|8701.58|0
1608132900000|2020-12-16 15:35:00|8702.79|8702.79|8705.43|8705.43|8705.43|8705.43|8702.79|8702.79|0
1608133200000|2020-12-16 15:40:00|8708.06|8708.06|8702.79|8702.79|8708.06|8708.06|8702.79|8702.79|0
1608133500000|2020-12-16 15:45:00|8702.39|8702.39|8710.7|8710.7|8710.7|8710.7|8699.75|8699.75|0
1608133800000|2020-12-16 15:50:00|8708.06|8708.06|8735.24|8735.24|8735.24|8735.24|8708.06|8708.06|0
1608134100000|2020-12-16 15:55:00|8737.88|8737.88|8742.13|8742.13|8748.43|8748.43|8737.88|8737.88|0
1608134400000|2020-12-16 16:00:00|8742.53|8742.53|8733.41|8733.41|8742.53|8742.53|8725.1|8725.1|0
1608134700000|2020-12-16 16:05:00|8730.77|8730.77|8733.81|8733.81|8734.62|8734.62|8721.43|8721.43|0
1608135000000|2020-12-16 16:10:00|8736.45|8736.45|8736.45|8736.45|8741.73|8741.73|8736.45|8736.45|0
1608135300000|2020-12-16 16:15:00|8736.05|8736.05|8733.81|8733.81|8736.45|8736.45|8730.37|8730.37|0
1608135600000|2020-12-16 16:20:00|8734.22|8734.22|8743.56|8743.56|8746.19|8746.19|8733.81|8733.81|0
1608135900000|2020-12-16 16:25:00|8746.19|8746.19|8747.58|8747.58|8751.43|8751.43|8736.05|8736.05|0
1608192900000|2020-12-17 08:15:00|8725.02|8725.02|8720.15|8720.15|8725.42|8725.42|8714.87|8714.87|0
1608193200000|2020-12-17 08:20:00|8722.78|8722.78|8749.08|8749.08|8749.08|8749.08|8717.51|8717.51|0
1608193500000|2020-12-17 08:25:00|8749.48|8749.48|8737.49|8737.49|8754.76|8754.76|8733.11|8733.11|0
1608193800000|2020-12-17 08:30:00|8734.86|8734.86|8729.58|8729.58|8734.86|8734.86|8724.31|8724.31|0
1608194100000|2020-12-17 08:35:00|8730.79|8730.79|8739.06|8739.06|8744.34|8744.34|8730.79|8730.79|0
1608194400000|2020-12-17 08:40:00|8741.7|8741.7|8726.63|8726.63|8748.32|8748.32|8726.63|8726.63|0
1608194700000|2020-12-17 08:45:00|8729.27|8729.27|8717.91|8717.91|8729.27|8729.27|8710|8710|0
1608195000000|2020-12-17 08:50:00|8715.27|8715.27|8718.31|8718.31|8720.95|8720.95|8713.04|8713.04|0
1608195300000|2020-12-17 08:55:00|8717.87|8717.87|8706.47|8706.47|8717.87|8717.87|8693.73|8693.73|0
1608195600000|2020-12-17 09:00:00|8709.11|8709.11|8719.43|8719.43|8722.07|8722.07|8706.47|8706.47|0
1608195900000|2020-12-17 09:05:00|8724.71|8724.71|8727.35|8727.35|8727.35|8727.35|8717.42|8717.42|0
1608196200000|2020-12-17 09:10:00|8726.14|8726.14|8712.15|8712.15|8726.14|8726.14|8711.74|8711.74|0
1608196500000|2020-12-17 09:15:00|8717.42|8717.42|8735.79|8735.79|8735.79|8735.79|8712.95|8712.95|0
1608196800000|2020-12-17 09:20:00|8738.43|8738.43|8735.79|8735.79|8738.43|8738.43|8733.16|8733.16|0
1608197100000|2020-12-17 09:25:00|8738.43|8738.43|8752.42|8752.42|8752.42|8752.42|8738.43|8738.43|0
1608197400000|2020-12-17 09:30:00|8752.82|8752.82|8723.81|8723.81|8758.1|8758.1|8721.18|8721.18|0
1608197700000|2020-12-17 09:35:00|8726.45|8726.45|8731.73|8731.73|8734.36|8734.36|8726.45|8726.45|0
1608198000000|2020-12-17 09:40:00|8729.09|8729.09|8733.96|8733.96|8736.6|8736.6|8727.88|8727.88|0
1608198300000|2020-12-17 09:45:00|8736.6|8736.6|8721|8721|8736.6|8736.6|8713.08|8713.08|0
1608198600000|2020-12-17 09:50:00|8718.36|8718.36|8715.49|8715.49|8722.42|8722.42|8715.09|8715.09|0
1608198900000|2020-12-17 09:55:00|8718.13|8718.13|8722.07|8722.07|8722.96|8722.96|8710.22|8710.22|0
1608199200000|2020-12-17 10:00:00|8727.34|8727.34|8730.43|8730.43|8732.62|8732.62|8727.34|8727.34|0
1608199500000|2020-12-17 10:05:00|8735.7|8735.7|8727.79|8727.79|8735.7|8735.7|8725.15|8725.15|0
1608199800000|2020-12-17 10:10:00|8725.15|8725.15|8722.92|8722.92|8727.79|8727.79|8717.24|8717.24|0
1608200100000|2020-12-17 10:15:00|8725.55|8725.55|8738.29|8738.29|8738.29|8738.29|8725.55|8725.55|0
1608200400000|2020-12-17 10:20:00|8735.66|8735.66|8735.25|8735.25|8738.29|8738.29|8729.98|8729.98|0
1608200700000|2020-12-17 10:25:00|8732.62|8732.62|8735.66|8735.66|8735.66|8735.66|8729.98|8729.98|0
1608201000000|2020-12-17 10:30:00|8733.02|8733.02|8737.67|8737.67|8737.67|8737.67|8730.38|8730.38|0
1608201300000|2020-12-17 10:35:00|8735.03|8735.03|8740.09|8740.09|8744.15|8744.15|8735.03|8735.03|0
1608201600000|2020-12-17 10:40:00|8742.72|8742.72|8734.63|8734.63|8742.72|8742.72|8729.36|8729.36|0
1608201900000|2020-12-17 10:45:00|8737.27|8737.27|8734.23|8734.23|8744.78|8744.78|8734.23|8734.23|0
1608202200000|2020-12-17 10:50:00|8736.86|8736.86|8734.27|8734.27|8736.91|8736.91|8731.19|8731.19|0
1608202500000|2020-12-17 10:55:00|8731.63|8731.63|8747.46|8747.46|8747.46|8747.46|8731.63|8731.63|0
1608202800000|2020-12-17 11:00:00|8747.86|8747.86|8746.43|8746.43|8749.07|8749.07|8746.43|8746.43|0
1608203100000|2020-12-17 11:05:00|8756.98|8756.98|8763.65|8763.65|8768.92|8768.92|8756.98|8756.98|0
1608203400000|2020-12-17 11:10:00|8762.84|8762.84|8758.77|8758.77|8762.84|8762.84|8752.29|8752.29|0
1608203700000|2020-12-17 11:15:00|8761.41|8761.41|8770.17|8770.17|8770.17|8770.17|8761.41|8761.41|0
1608204000000|2020-12-17 11:20:00|8767.53|8767.53|8767.09|8767.09|8767.53|8767.53|8764.9|8764.9|0
1608204300000|2020-12-17 11:25:00|8766.69|8766.69|8765.88|8765.88|8766.69|8766.69|8758.19|8758.19|0
1608204600000|2020-12-17 11:30:00|8765.07|8765.07|8770.8|8770.8|8770.8|8770.8|8762.44|8762.44|0
1608204900000|2020-12-17 11:35:00|8768.16|8768.16|8765.52|8765.52|8768.16|8768.16|8765.52|8765.52|0
1608205200000|2020-12-17 11:40:00|8765.97|8765.97|8771.02|8771.02|8771.02|8771.02|8762.3|8762.3|0
1608205500000|2020-12-17 11:45:00|8768.38|8768.38|8770.22|8770.22|8770.22|8770.22|8767.58|8767.58|0
1608205800000|2020-12-17 11:50:00|8767.58|8767.58|8767.98|8767.98|8770.22|8770.22|8767.18|8767.18|0
1608206100000|2020-12-17 11:55:00|8769.19|8769.19|8757.17|8757.17|8770.8|8770.8|8757.17|8757.17|0
1608206400000|2020-12-17 12:00:00|8759.8|8759.8|8752.52|8752.52|8759.8|8759.8|8749.48|8749.48|0
1608206700000|2020-12-17 12:05:00|8755.15|8755.15|8747.24|8747.24|8755.15|8755.15|8747.24|8747.24|0
1608207000000|2020-12-17 12:10:00|8746.84|8746.84|8749.48|8749.48|8752.11|8752.11|8746.84|8746.84|0
1608207300000|2020-12-17 12:15:00|8749.88|8749.88|8745.41|8745.41|8749.88|8749.88|8745.01|8745.01|0
1608207600000|2020-12-17 12:20:00|8744.2|8744.2|8740.13|8740.13|8744.6|8744.6|8739.33|8739.33|0
1608207900000|2020-12-17 12:25:00|8740.58|8740.58|8731.46|8731.46|8740.58|8740.58|8731.46|8731.46|0
1608208200000|2020-12-17 12:30:00|8730.66|8730.66|8738.57|8738.57|8738.57|8738.57|8730.66|8730.66|0
1608208500000|2020-12-17 12:35:00|8739.37|8739.37|8735.93|8735.93|8742.41|8742.41|8735.93|8735.93|0
1608208800000|2020-12-17 12:40:00|8735.48|8735.48|8733.65|8733.65|8735.48|8735.48|8730.21|8730.21|0
1608209100000|2020-12-17 12:45:00|8731.01|8731.01|8733.07|8733.07|8733.07|8733.07|8728.38|8728.38|0
1608209400000|2020-12-17 12:50:00|8735.71|8735.71|8738.75|8738.75|8740.98|8740.98|8727.8|8727.8|0
1608209700000|2020-12-17 12:55:00|8736.11|8736.11|8747.47|8747.47|8750.1|8750.1|8736.11|8736.11|0
1608210000000|2020-12-17 13:00:00|8744.83|8744.83|8739.11|8739.11|8744.83|8744.83|8739.11|8739.11|0
1608210300000|2020-12-17 13:05:00|8737.09|8737.09|8741.34|8741.34|8741.34|8741.34|8737.05|8737.05|0
1608210600000|2020-12-17 13:10:00|8742.15|8742.15|8745.59|8745.59|8745.59|8745.59|8741.75|8741.75|0
1608210900000|2020-12-17 13:15:00|8745.99|8745.99|8751.05|8751.05|8753.69|8753.69|8745.37|8745.37|0
1608211200000|2020-12-17 13:20:00|8748.41|8748.41|8752.26|8752.26|8752.26|8752.26|8748.41|8748.41|0
1608211500000|2020-12-17 13:25:00|8751.85|8751.85|8744.97|8744.97|8751.85|8751.85|8744.57|8744.57|0
1608211800000|2020-12-17 13:30:00|8744.57|8744.57|8745.59|8745.59|8747.61|8747.61|8744.16|8744.16|0
1608212100000|2020-12-17 13:35:00|8744.38|8744.38|8742.55|8742.55|8745.19|8745.19|8742.55|8742.55|0
1608212400000|2020-12-17 13:40:00|8742.1|8742.1|8742.1|8742.1|8742.1|8742.1|8742.1|8742.1|0
1608212700000|2020-12-17 13:45:00|8744.74|8744.74|8740.9|8740.9|8744.74|8744.74|8740.9|8740.9|0
1608213000000|2020-12-17 13:50:00|8741.3|8741.3|8722.84|8722.84|8741.7|8741.7|8722.84|8722.84|0
1608213300000|2020-12-17 13:55:00|8722.03|8722.03|8710.68|8710.68|8722.03|8722.03|8710.68|8710.68|0
1608213600000|2020-12-17 14:00:00|8713.32|8713.32|8721.49|8721.49|8721.49|8721.49|8713.32|8713.32|0
1608213900000|2020-12-17 14:05:00|8720.69|8720.69|8711.97|8711.97|8720.69|8720.69|8711.97|8711.97|0
1608214200000|2020-12-17 14:10:00|8714.61|8714.61|8714.83|8714.83|8717.24|8717.24|8712.19|8712.19|0
1608214500000|2020-12-17 14:15:00|8715.23|8715.23|8721.31|8721.31|8721.31|8721.31|8709.96|8709.96|0
1608214800000|2020-12-17 14:20:00|8723.95|8723.95|8724.57|8724.57|8731.86|8731.86|8723.95|8723.95|0
1608215100000|2020-12-17 14:25:00|8721.93|8721.93|8730.25|8730.25|8732.48|8732.48|8721.93|8721.93|0
1608215400000|2020-12-17 14:30:00|8729.85|8729.85|8739.59|8739.59|8739.59|8739.59|8727.83|8727.83|0
1608215700000|2020-12-17 14:35:00|8742.23|8742.23|8736.15|8736.15|8743.03|8743.03|8736.15|8736.15|0
1608216000000|2020-12-17 14:40:00|8735.74|8735.74|8733.91|8733.91|8736.55|8736.55|8733.51|8733.51|0
1608216300000|2020-12-17 14:45:00|8736.55|8736.55|8738.16|8738.16|8739.19|8739.19|8733.91|8733.91|0
1608216600000|2020-12-17 14:50:00|8732.89|8732.89|8738.56|8738.56|8738.56|8738.56|8729.85|8729.85|0
1608216900000|2020-12-17 14:55:00|8735.93|8735.93|8750.5|8750.5|8770.57|8770.57|8733.69|8733.69|0
1608217200000|2020-12-17 15:00:00|8751.31|8751.31|8753.54|8753.54|8757.39|8757.39|8748.67|8748.67|0
1608217500000|2020-12-17 15:05:00|8758.82|8758.82|8754.35|8754.35|8758.82|8758.82|8747.46|8747.46|0
1608217800000|2020-12-17 15:10:00|8754.75|8754.75|8752.11|8752.11|8756.36|8756.36|8748.67|8748.67|0
1608218100000|2020-12-17 15:15:00|8751.31|8751.31|8738.74|8738.74|8751.31|8751.31|8738.74|8738.74|0
1608218400000|2020-12-17 15:20:00|8741.38|8741.38|8739.15|8739.15|8749.29|8749.29|8736.51|8736.51|0
1608218700000|2020-12-17 15:25:00|8738.34|8738.34|8732.66|8732.66|8738.34|8738.34|8732.66|8732.66|0
1608219000000|2020-12-17 15:30:00|8735.3|8735.3|8737.94|8737.94|8740.58|8740.58|8735.3|8735.3|0
1608219300000|2020-12-17 15:35:00|8740.58|8740.58|8732.48|8732.48|8743.21|8743.21|8732.48|8732.48|0
1608219600000|2020-12-17 15:40:00|8729.85|8729.85|8714.2|8714.2|8733.07|8733.07|8713.4|8713.4|0
1608219900000|2020-12-17 15:45:00|8711.57|8711.57|8706.29|8706.29|8711.57|8711.57|8695.74|8695.74|0
1608220200000|2020-12-17 15:50:00|8703.65|8703.65|8713.8|8713.8|8713.8|8713.8|8697.57|8697.57|0
1608220500000|2020-12-17 15:55:00|8713.4|8713.4|8702.04|8702.04|8713.4|8713.4|8700.21|8700.21|0
1608220800000|2020-12-17 16:00:00|8704.68|8704.68|8703.65|8703.65|8708.12|8708.12|8702.45|8702.45|0
1608221100000|2020-12-17 16:05:00|8706.29|8706.29|8711.97|8711.97|8718.45|8718.45|8706.29|8706.29|0
1608221400000|2020-12-17 16:10:00|8709.33|8709.33|8708.31|8708.31|8711.97|8711.97|8708.31|8708.31|0
1608221700000|2020-12-17 16:15:00|8705.67|8705.67|8708.26|8708.26|8710.94|8710.94|8705.22|8705.22|0
1608222000000|2020-12-17 16:20:00|8707.86|8707.86|8707.86|8707.86|8713.54|8713.54|8704.01|8704.01|0
1608222300000|2020-12-17 16:25:00|8710.5|8710.5|8703.79|8703.79|8710.9|8710.9|8701.15|8701.15|0
1608279300000|2020-12-18 08:15:00|8711.83|8711.83|8714.65|8714.65|8724.32|8724.32|8711.03|8711.03|0
1608279600000|2020-12-18 08:20:00|8712.01|8712.01|8710.99|8710.99|8712.01|8712.01|8703.3|8703.3|0
1608279900000|2020-12-18 08:25:00|8709.78|8709.78|8716.26|8716.26|8721.54|8721.54|8707.14|8707.14|0
1608280200000|2020-12-18 08:30:00|8718.9|8718.9|8722.96|8722.96|8726.81|8726.81|8716.26|8716.26|0
1608280500000|2020-12-18 08:35:00|8725.6|8725.6|8727.98|8727.98|8733.25|8733.25|8722.92|8722.92|0
1608280800000|2020-12-18 08:40:00|8726.77|8726.77|8726.77|8726.77|8726.77|8726.77|8721.49|8721.49|0
1608281100000|2020-12-18 08:45:00|8729.41|8729.41|8733.47|8733.47|8739.95|8739.95|8729.41|8729.41|0
1608281400000|2020-12-18 08:50:00|8738.75|8738.75|8747.55|8747.55|8747.55|8747.55|8738.75|8738.75|0
1608281700000|2020-12-18 08:55:00|8744.91|8744.91|8745.94|8745.94|8745.94|8745.94|8740.67|8740.67|0
1608282000000|2020-12-18 09:00:00|8743.3|8743.3|8737.81|8737.81|8743.3|8743.3|8732.98|8732.98|0
1608282300000|2020-12-18 09:05:00|8736.6|8736.6|8752.38|8752.38|8752.38|8752.38|8736.6|8736.6|0
1608282600000|2020-12-18 09:10:00|8751.58|8751.58|8739.82|8739.82|8752.79|8752.79|8739.82|8739.82|0
1608282900000|2020-12-18 09:15:00|8737.18|8737.18|8730.3|8730.3|8737.18|8737.18|8726.45|8726.45|0
1608283200000|2020-12-18 09:20:00|8735.57|8735.57|8729.9|8729.9|8735.57|8735.57|8727.26|8727.26|0
1608283500000|2020-12-18 09:25:00|8729.45|8729.45|8732.09|8732.09|8732.09|8732.09|8726.81|8726.81|0
1608283800000|2020-12-18 09:30:00|8732.49|8732.49|8710.59|8710.59|8732.49|8732.49|8710.59|8710.59|0
1608284100000|2020-12-18 09:35:00|8711.39|8711.39|8711.39|8711.39|8714.03|8714.03|8706.12|8706.12|0
1608284400000|2020-12-18 09:40:00|8710.59|8710.59|8706.12|8706.12|8713.22|8713.22|8706.12|8706.12|0
1608284700000|2020-12-18 09:45:00|8708.75|8708.75|8705.71|8705.71|8708.75|8708.75|8705.71|8705.71|0
1608285000000|2020-12-18 09:50:00|8706.52|8706.52|8713.4|8713.4|8713.4|8713.4|8700.84|8700.84|0
1608285300000|2020-12-18 09:55:00|8710.77|8710.77|8714.21|8714.21|8714.21|8714.21|8706.52|8706.52|0
1608285600000|2020-12-18 10:00:00|8716.85|8716.85|8715.33|8715.33|8719.48|8719.48|8715.33|8715.33|0
1608285900000|2020-12-18 10:05:00|8715.73|8715.73|8709.47|8709.47|8717.74|8717.74|8709.47|8709.47|0
1608286500000|2020-12-18 10:15:00|8715.92|8715.92|8692.89|8692.89|8715.92|8715.92|8683.54|8683.54|0
1608286800000|2020-12-18 10:20:00|8698.16|8698.16|8691.28|8691.28|8704.46|8704.46|8691.28|8691.28|0
1608287100000|2020-12-18 10:25:00|8693.91|8693.91|8680.73|8680.73|8693.91|8693.91|8680.73|8680.73|0
1608287400000|2020-12-18 10:30:00|8679.52|8679.52|8668.16|8668.16|8679.52|8679.52|8668.16|8668.16|0
1608287700000|2020-12-18 10:35:00|8665.53|8665.53|8654.76|8654.76|8665.53|8665.53|8628.2|8628.2|0
1608288000000|2020-12-18 10:40:00|8652.12|8652.12|8658.6|8658.6|8658.6|8658.6|8644.21|8644.21|0
1608288300000|2020-12-18 10:45:00|8661.24|8661.24|8669.15|8669.15|8671.79|8671.79|8660.84|8660.84|0
1608288600000|2020-12-18 10:50:00|8671.79|8671.79|8658.15|8658.15|8677.06|8677.06|8658.15|8658.15|0
1608288900000|2020-12-18 10:55:00|8663.43|8663.43|8659.58|8659.58|8666.69|8666.69|8649.03|8649.03|0
1608289200000|2020-12-18 11:00:00|8659.18|8659.18|8650.87|8650.87|8659.58|8659.58|8640.72|8640.72|0
1608289500000|2020-12-18 11:05:00|8653.5|8653.5|8648.23|8648.23|8653.5|8653.5|8648.23|8648.23|0
1608289800000|2020-12-18 11:10:00|8650.87|8650.87|8647.25|8647.25|8653.5|8653.5|8646.8|8646.8|0
1608290100000|2020-12-18 11:15:00|8646.44|8646.44|8653.55|8653.55|8655.16|8655.16|8644.61|8644.61|0
1608290400000|2020-12-18 11:20:00|8656.18|8656.18|8683.36|8683.36|8683.36|8683.36|8656.18|8656.18|0
1608290700000|2020-12-18 11:25:00|8686|8686|8686|8686|8696.55|8696.55|8686|8686|0
1608291000000|2020-12-18 11:30:00|8688.64|8688.64|8687.43|8687.43|8688.64|8688.64|8683.36|8683.36|0
1608291300000|2020-12-18 11:35:00|8687.83|8687.83|8687.83|8687.83|8690.47|8690.47|8687.83|8687.83|0
1608291600000|2020-12-18 11:40:00|8688.24|8688.24|8682.56|8682.56|8688.24|8688.24|8682.56|8682.56|0
1608291900000|2020-12-18 11:45:00|8682.15|8682.15|8686.22|8686.22|8686.22|8686.22|8674.87|8674.87|0
1608292200000|2020-12-18 11:50:00|8691.5|8691.5|8677.06|8677.06|8694.13|8694.13|8677.06|8677.06|0
1608292500000|2020-12-18 11:55:00|8674.42|8674.42|8677.06|8677.06|8677.06|8677.06|8674.42|8674.42|0
1608292800000|2020-12-18 12:00:00|8682.33|8682.33|8694.09|8694.09|8694.09|8694.09|8682.33|8682.33|0
1608293100000|2020-12-18 12:05:00|8696.73|8696.73|8696.73|8696.73|8702|8702|8696.73|8696.73|0
1608293400000|2020-12-18 12:10:00|8699.36|8699.36|8701.38|8701.38|8701.38|8701.38|8696.73|8696.73|0
1608293700000|2020-12-18 12:15:00|8704.02|8704.02|8703.61|8703.61|8706.65|8706.65|8698.34|8698.34|0
1608294000000|2020-12-18 12:20:00|8700.97|8700.97|8703.61|8703.61|8706.25|8706.25|8700.97|8700.97|0
1608294300000|2020-12-18 12:25:00|8706.25|8706.25|8702.81|8702.81|8706.25|8706.25|8702.81|8702.81|0
1608294600000|2020-12-18 12:30:00|8704.02|8704.02|8690.83|8690.83|8704.02|8704.02|8690.83|8690.83|0
1608294900000|2020-12-18 12:35:00|8690.43|8690.43|8690.02|8690.02|8691.63|8691.63|8690.02|8690.02|0
1608295200000|2020-12-18 12:40:00|8695.3|8695.3|8695.3|8695.3|8695.3|8695.3|8692.66|8692.66|0
1608295500000|2020-12-18 12:45:00|8692.66|8692.66|8697.53|8697.53|8700.17|8700.17|8692.26|8692.26|0
1608295800000|2020-12-18 12:50:00|8697.13|8697.13|8699.77|8699.77|8712.95|8712.95|8697.13|8697.13|0
1608296100000|2020-12-18 12:55:00|8699.36|8699.36|8689.04|8689.04|8699.36|8699.36|8686.4|8686.4|0
1608296400000|2020-12-18 13:00:00|8686.4|8686.4|8681.53|8681.53|8689.44|8689.44|8675.85|8675.85|0
1608296700000|2020-12-18 13:05:00|8684.16|8684.16|8684.16|8684.16|8689.84|8689.84|8684.16|8684.16|0
1608297000000|2020-12-18 13:10:00|8683.76|8683.76|8696.86|8696.86|8696.86|8696.86|8683.76|8683.76|0
1608297300000|2020-12-18 13:15:00|8696.05|8696.05|8691.81|8691.81|8696.05|8696.05|8683.89|8683.89|0
1608297600000|2020-12-18 13:20:00|8686.53|8686.53|8683.76|8683.76|8686.8|8686.8|8681.26|8681.26|0
1608297900000|2020-12-18 13:25:00|8681.13|8681.13|8681.66|8681.66|8686.4|8686.4|8681.13|8681.13|0
1608298200000|2020-12-18 13:30:00|8679.02|8679.02|8669.72|8669.72|8679.02|8679.02|8662.21|8662.21|0
1608298500000|2020-12-18 13:35:00|8668.51|8668.51|8668.07|8668.07|8668.51|8668.51|8665.88|8665.88|0
1608298800000|2020-12-18 13:40:00|8668.47|8668.47|8687.33|8687.33|8687.33|8687.33|8668.47|8668.47|0
1608299100000|2020-12-18 13:45:00|8686.53|8686.53|8689.57|8689.57|8692.2|8692.2|8686.53|8686.53|0
1608299400000|2020-12-18 13:50:00|8686.93|8686.93|8690.19|8690.19|8690.19|8690.19|8684.29|8684.29|0
1608299700000|2020-12-18 13:55:00|8692.83|8692.83|8692.83|8692.83|8695.47|8695.47|8684.92|8684.92|0
1608300000000|2020-12-18 14:00:00|8690.19|8690.19|8687.55|8687.55|8690.19|8690.19|8684.92|8684.92|0
1608300300000|2020-12-18 14:05:00|8686.75|8686.75|8685.54|8685.54|8688.18|8688.18|8684.11|8684.11|0
1608300600000|2020-12-18 14:10:00|8688.18|8688.18|8687.91|8687.91|8694.04|8694.04|8685.27|8685.27|0
1608300900000|2020-12-18 14:15:00|8688.31|8688.31|8685.27|8685.27|8688.31|8688.31|8684.87|8684.87|0
1608301200000|2020-12-18 14:20:00|8687.91|8687.91|8698.64|8698.64|8698.64|8698.64|8686.48|8686.48|0
1608301500000|2020-12-18 14:25:00|8696.01|8696.01|8699.05|8699.05|8699.05|8699.05|8693.37|8693.37|0
1608301800000|2020-12-18 14:30:00|8697.84|8697.84|8695.16|8695.16|8701.24|8701.24|8692.52|8692.52|0
1608302100000|2020-12-18 14:35:00|8694.75|8694.75|8695.56|8695.56|8695.56|8695.56|8684.61|8684.61|0
1608302400000|2020-12-18 14:40:00|8690.28|8690.28|8695.96|8695.96|8695.96|8695.96|8684.61|8684.61|0
1608302700000|2020-12-18 14:45:00|8693.32|8693.32|8689.88|8689.88|8693.32|8693.32|8686.84|8686.84|0
1608303000000|2020-12-18 14:50:00|8687.24|8687.24|8689.08|8689.08|8692.12|8692.12|8687.24|8687.24|0
1608303300000|2020-12-18 14:55:00|8689.88|8689.88|8689.88|8689.88|8692.52|8692.52|8689.88|8689.88|0
1608303600000|2020-12-18 15:00:00|8692.52|8692.52|8684.65|8684.65|8692.52|8692.52|8684.65|8684.65|0
1608303900000|2020-12-18 15:05:00|8683.85|8683.85|8694.39|8694.39|8697.03|8697.03|8681.21|8681.21|0
1608304200000|2020-12-18 15:10:00|8691.76|8691.76|8682.23|8682.23|8695.2|8695.2|8682.23|8682.23|0
1608304500000|2020-12-18 15:15:00|8684.87|8684.87|8695.82|8695.82|8695.82|8695.82|8684.87|8684.87|0
1608304800000|2020-12-18 15:20:00|8693.19|8693.19|8690.95|8690.95|8693.99|8693.99|8687.91|8687.91|0
1608305100000|2020-12-18 15:25:00|8688.31|8688.31|8690.1|8690.1|8690.1|8690.1|8679.19|8679.19|0
1608305400000|2020-12-18 15:30:00|8687.47|8687.47|8689.7|8689.7|8692.74|8692.74|8687.06|8687.06|0
1608305700000|2020-12-18 15:35:00|8690.51|8690.51|8688.27|8688.27|8690.91|8690.91|8683|8683|0
1608306000000|2020-12-18 15:40:00|8690.91|8690.91|8693.55|8693.55|8696.18|8696.18|8690.91|8690.91|0
1608306300000|2020-12-18 15:45:00|8690.91|8690.91|8693.32|8693.32|8693.32|8693.32|8685.63|8685.63|0
1608306600000|2020-12-18 15:50:00|8692.52|8692.52|8693.55|8693.55|8700.43|8700.43|8690.91|8690.91|0
1608306900000|2020-12-18 15:55:00|8696.18|8696.18|8699.63|8699.63|8701.86|8701.86|8696.18|8696.18|0
1608307200000|2020-12-18 16:00:00|8702.26|8702.26|8702.67|8702.67|8704.9|8704.9|8699.63|8699.63|0
1608307500000|2020-12-18 16:05:00|8702.26|8702.26|8699.22|8699.22|8702.26|8702.26|8696.99|8696.99|0
1608307800000|2020-12-18 16:10:00|8698.82|8698.82|8693.55|8693.55|8699.22|8699.22|8693.55|8693.55|0
1608308100000|2020-12-18 16:15:00|8696.18|8696.18|8689.7|8689.7|8696.18|8696.18|8684.43|8684.43|0
1608308400000|2020-12-18 16:20:00|8689.3|8689.3|8691.13|8691.13|8694.13|8694.13|8686.21|8686.21|0
1608308700000|2020-12-18 16:25:00|8691.58|8691.58|8693.63|8693.63|8695.82|8695.82|8682.23|8682.23|0
1608538500000|2020-12-21 08:15:00|8504.4|8504.4|8512.04|8512.04|8519.74|8519.74|8502.21|8502.21|0
1608538800000|2020-12-21 08:20:00|8511.24|8511.24|8498.13|8498.13|8514.5|8514.5|8498.13|8498.13|0
1608539100000|2020-12-21 08:25:00|8500.77|8500.77|8500.77|8500.77|8508.68|8508.68|8495.49|8495.49|0
1608539400000|2020-12-21 08:30:00|8498.13|8498.13|8529.02|8529.02|8534.26|8534.26|8498.13|8498.13|0
1608539700000|2020-12-21 08:35:00|8534.26|8534.26|8554.55|8554.55|8560.23|8560.23|8533.86|8533.86|0
1608540000000|2020-12-21 08:40:00|8560.59|8560.59|8556.57|8556.57|8568.5|8568.5|8553.93|8553.93|0
1608540300000|2020-12-21 08:45:00|8559.2|8559.2|8566.89|8566.89|8566.89|8566.89|8556.57|8556.57|0
1608540600000|2020-12-21 08:50:00|8567.79|8567.79|8572.26|8572.26|8582.81|8582.81|8566.98|8566.98|0
1608540900000|2020-12-21 08:55:00|8571.45|8571.45|8563.14|8563.14|8571.45|8571.45|8543.47|8543.47|0
1608541200000|2020-12-21 09:00:00|8555.22|8555.22|8564.34|8564.34|8564.34|8564.34|8555.22|8555.22|0
1608541500000|2020-12-21 09:05:00|8556.43|8556.43|8569.62|8569.62|8569.62|8569.62|8556.43|8556.43|0
1608541800000|2020-12-21 09:10:00|8564.34|8564.34|8571.63|8571.63|8571.63|8571.63|8561.71|8561.71|0
1608542100000|2020-12-21 09:15:00|8572.44|8572.44|8579.73|8579.73|8579.73|8579.73|8561.89|8561.89|0
1608542400000|2020-12-21 09:20:00|8574.45|8574.45|8573.65|8573.65|8586.83|8586.83|8573.65|8573.65|0
1608542700000|2020-12-21 09:25:00|8565.73|8565.73|8563.1|8563.1|8568.37|8568.37|8557.82|8557.82|0
1608543000000|2020-12-21 09:30:00|8560.46|8560.46|8568.37|8568.37|8573.65|8573.65|8560.46|8560.46|0
1608543300000|2020-12-21 09:35:00|8565.73|8565.73|8563.1|8563.1|8568.37|8568.37|8560.46|8560.46|0
1608543600000|2020-12-21 09:40:00|8565.73|8565.73|8541.01|8541.01|8565.73|8565.73|8541.01|8541.01|0
1608543900000|2020-12-21 09:45:00|8540.61|8540.61|8506.37|8506.37|8540.61|8540.61|8485.63|8485.63|0
1608544200000|2020-12-21 09:50:00|8509.01|8509.01|8515.09|8515.09|8515.09|8515.09|8497.25|8497.25|0
1608544500000|2020-12-21 09:55:00|8517.1|8517.1|8504.62|8504.62|8517.1|8517.1|8504.62|8504.62|0
1608544800000|2020-12-21 10:00:00|8504.22|8504.22|8504.62|8504.62|8505.83|8505.83|8501.18|8501.18|0
1608545100000|2020-12-21 10:05:00|8501.99|8501.99|8503.42|8503.42|8505.47|8505.47|8494.74|8494.74|0
1608545400000|2020-12-21 10:10:00|8500.78|8500.78|8506.64|8506.64|8511.51|8511.51|8495.1|8495.1|0
1608545700000|2020-12-21 10:15:00|8504|8504|8488.98|8488.98|8515.94|8515.94|8488.98|8488.98|0
1608546000000|2020-12-21 10:20:00|8483.71|8483.71|8445.98|8445.98|8483.71|8483.71|8445.98|8445.98|0
1608546300000|2020-12-21 10:25:00|8440.71|8440.71|8442.18|8442.18|8444.82|8444.82|8427.34|8427.34|0
1608546600000|2020-12-21 10:30:00|8439.54|8439.54|8446.25|8446.25|8448.88|8448.88|8436.72|8436.72|0
1608546900000|2020-12-21 10:35:00|8443.61|8443.61|8462.34|8462.34|8462.34|8462.34|8436.59|8436.59|0
1608547200000|2020-12-21 10:40:00|8464.98|8464.98|8439.63|8439.63|8464.98|8464.98|8431.72|8431.72|0
1608547500000|2020-12-21 10:45:00|8440.84|8440.84|8417.59|8417.59|8440.84|8440.84|8414.96|8414.96|0
1608547800000|2020-12-21 10:50:00|8420.23|8420.23|8422.87|8422.87|8436.05|8436.05|8409.68|8409.68|0
1608548100000|2020-12-21 10:55:00|8428.14|8428.14|8428.14|8428.14|8431.59|8431.59|8404|8404|0
1608548400000|2020-12-21 11:00:00|8425.51|8425.51|8453.09|8453.09|8453.09|8453.09|8425.51|8425.51|0
1608548700000|2020-12-21 11:05:00|8450.45|8450.45|8449.02|8449.02|8459.57|8459.57|8449.02|8449.02|0
1608549000000|2020-12-21 11:10:00|8451.66|8451.66|8462.39|8462.39|8470.92|8470.92|8449.83|8449.83|0
1608549300000|2020-12-21 11:15:00|8465.03|8465.03|8468.29|8468.29|8480.85|8480.85|8465.03|8465.03|0
1608549600000|2020-12-21 11:20:00|8463.01|8463.01|8460.55|8460.55|8463.01|8463.01|8457.33|8457.33|0
1608549900000|2020-12-21 11:25:00|8457.92|8457.92|8471.91|8471.91|8471.91|8471.91|8452.64|8452.64|0
1608550200000|2020-12-21 11:30:00|8472.31|8472.31|8478.79|8478.79|8481.43|8481.43|8472.31|8472.31|0
1608550500000|2020-12-21 11:35:00|8484.07|8484.07|8500.88|8500.88|8500.88|8500.88|8484.07|8484.07|0
1608550800000|2020-12-21 11:40:00|8503.52|8503.52|8508.79|8508.79|8514.07|8514.07|8503.52|8503.52|0
1608551100000|2020-12-21 11:45:00|8506.15|8506.15|8501.37|8501.37|8508.79|8508.79|8495.91|8495.91|0
1608551400000|2020-12-21 11:50:00|8498.73|8498.73|8468.11|8468.11|8498.73|8498.73|8468.11|8468.11|0
1608551700000|2020-12-21 11:55:00|8465.47|8465.47|8474.19|8474.19|8487.37|8487.37|8465.47|8465.47|0
1608552000000|2020-12-21 12:00:00|8479.46|8479.46|8502.39|8502.39|8508.07|8508.07|8479.46|8479.46|0
1608552300000|2020-12-21 12:05:00|8507.67|8507.67|8505.03|8505.03|8510.31|8510.31|8502.39|8502.39|0
1608552600000|2020-12-21 12:10:00|8510.31|8510.31|8503.42|8503.42|8510.31|8510.31|8503.42|8503.42|0
1608552900000|2020-12-21 12:15:00|8502.61|8502.61|8497.34|8497.34|8502.61|8502.61|8497.34|8497.34|0
1608553200000|2020-12-21 12:20:00|8499.98|8499.98|8491.66|8491.66|8502.61|8502.61|8491.66|8491.66|0
1608553500000|2020-12-21 12:25:00|8491.26|8491.26|8501.81|8501.81|8504.45|8504.45|8491.26|8491.26|0
1608553800000|2020-12-21 12:30:00|8504.45|8504.45|8501.81|8501.81|8512.36|8512.36|8501.81|8501.81|0
1608554100000|2020-12-21 12:35:00|8496.53|8496.53|8496.53|8496.53|8501.81|8501.81|8496.53|8496.53|0
1608554400000|2020-12-21 12:40:00|8499.17|8499.17|8498.37|8498.37|8499.17|8499.17|8498.37|8498.37|0
1608554700000|2020-12-21 12:45:00|8501|8501|8519.87|8519.87|8519.87|8519.87|8501|8501|0
1608555000000|2020-12-21 12:50:00|8517.23|8517.23|8508.92|8508.92|8520.67|8520.67|8508.92|8508.92|0
1608555300000|2020-12-21 12:55:00|8511.55|8511.55|8505.47|8505.47|8511.55|8511.55|8503.24|8503.24|0
1608555600000|2020-12-21 13:00:00|8502.84|8502.84|8502.43|8502.43|8511.55|8511.55|8497.16|8497.16|0
1608555900000|2020-12-21 13:05:00|8502.84|8502.84|8483.61|8483.61|8502.84|8502.84|8483.61|8483.61|0
1608556200000|2020-12-21 13:10:00|8478.34|8478.34|8468.55|8468.55|8478.34|8478.34|8463.28|8463.28|0
1608556500000|2020-12-21 13:15:00|8463.28|8463.28|8474.05|8474.05|8474.05|8474.05|8462.47|8462.47|0
1608556800000|2020-12-21 13:20:00|8471.41|8471.41|8472.62|8472.62|8480.53|8480.53|8471.41|8471.41|0
1608557100000|2020-12-21 13:25:00|8477.89|8477.89|8477.13|8477.13|8484.37|8484.37|8466.58|8466.58|0
1608557400000|2020-12-21 13:30:00|8477.53|8477.53|8474.49|8474.49|8477.53|8477.53|8471.86|8471.86|0
1608557700000|2020-12-21 13:35:00|8466.58|8466.58|8462.74|8462.74|8478.52|8478.52|8462.33|8462.33|0
1608558000000|2020-12-21 13:40:00|8462.56|8462.56|8461.35|8461.35|8463.99|8463.99|8460.95|8460.95|0
1608558300000|2020-12-21 13:45:00|8458.71|8458.71|8469.66|8469.66|8469.66|8469.66|8458.31|8458.31|0
1608558600000|2020-12-21 13:50:00|8472.3|8472.3|8458.35|8458.35|8472.7|8472.7|8458.18|8458.18|0
1608558900000|2020-12-21 13:55:00|8458.76|8458.76|8463.23|8463.23|8463.23|8463.23|8457.95|8457.95|0
1608559200000|2020-12-21 14:00:00|8460.59|8460.59|8458.76|8458.76|8461.39|8461.39|8458.76|8458.76|0
1608559500000|2020-12-21 14:05:00|8458.94|8458.94|8459.34|8459.34|8459.34|8459.34|8456.3|8456.3|0
1608559800000|2020-12-21 14:10:00|8461.98|8461.98|8471.1|8471.1|8476.37|8476.37|8461.98|8461.98|0
1608560100000|2020-12-21 14:15:00|8473.73|8473.73|8484.82|8484.82|8484.82|8484.82|8470.65|8470.65|0
1608560400000|2020-12-21 14:20:00|8484.42|8484.42|8478.92|8478.92|8484.42|8484.42|8478.34|8478.34|0
1608560700000|2020-12-21 14:25:00|8478.12|8478.12|8499.04|8499.04|8499.04|8499.04|8478.12|8478.12|0
1608561000000|2020-12-21 14:30:00|8501.67|8501.67|8489.2|8489.2|8502.39|8502.39|8483.52|8483.52|0
1608561300000|2020-12-21 14:35:00|8491.84|8491.84|8488.17|8488.17|8494.47|8494.47|8486.56|8486.56|0
1608561600000|2020-12-21 14:40:00|8485.54|8485.54|8472.35|8472.35|8493.45|8493.45|8472.35|8472.35|0
1608561900000|2020-12-21 14:45:00|8477.62|8477.62|8473.78|8473.78|8478.03|8478.03|8473.78|8473.78|0
1608562200000|2020-12-21 14:50:00|8473.6|8473.6|8482.9|8482.9|8488|8488|8473.6|8473.6|0
1608562500000|2020-12-21 14:55:00|8485.54|8485.54|8478.7|8478.7|8485.54|8485.54|8472.62|8472.62|0
1608562800000|2020-12-21 15:00:00|8478.52|8478.52|8483.3|8483.3|8485.94|8485.94|8474.99|8474.99|0
1608563100000|2020-12-21 15:05:00|8480.66|8480.66|8491.21|8491.21|8493.85|8493.85|8478.03|8478.03|0
1608563400000|2020-12-21 15:10:00|8493.85|8493.85|8514.68|8514.68|8514.68|8514.68|8491.21|8491.21|0
1608563700000|2020-12-21 15:15:00|8515.08|8515.08|8501.54|8501.54|8515.08|8515.08|8493.63|8493.63|0
1608564000000|2020-12-21 15:20:00|8496.26|8496.26|8503.02|8503.02|8504.04|8504.04|8490.99|8490.99|0
1608564300000|2020-12-21 15:25:00|8497.74|8497.74|8502.39|8502.39|8504.23|8504.23|8497.74|8497.74|0
1608564600000|2020-12-21 15:30:00|8501.99|8501.99|8516.79|8516.79|8519.43|8519.43|8501.99|8501.99|0
1608564900000|2020-12-21 15:35:00|8519.43|8519.43|8520.85|8520.85|8520.85|8520.85|8514.15|8514.15|0
1608565200000|2020-12-21 15:40:00|8521.03|8521.03|8531.18|8531.18|8531.18|8531.18|8521.03|8521.03|0
1608565500000|2020-12-21 15:45:00|8528.54|8528.54|8523.85|8523.85|8528.72|8528.72|8523.45|8523.45|0
1608565800000|2020-12-21 15:50:00|8526.49|8526.49|8532.97|8532.97|8532.97|8532.97|8523.85|8523.85|0
1608566100000|2020-12-21 15:55:00|8538.24|8538.24|8543.34|8543.34|8551.43|8551.43|8538.24|8538.24|0
1608566400000|2020-12-21 16:00:00|8545.98|8545.98|8568.46|8568.46|8568.46|8568.46|8545.98|8545.98|0
1608566700000|2020-12-21 16:05:00|8565.83|8565.83|8561.4|8561.4|8568.46|8568.46|8560.55|8560.55|0
1608567000000|2020-12-21 16:10:00|8558.76|8558.76|8566.05|8566.05|8568.69|8568.69|8555.01|8555.01|0
1608567300000|2020-12-21 16:15:00|8563.42|8563.42|8559.93|8559.93|8567.48|8567.48|8559.57|8559.57|0
1608567600000|2020-12-21 16:20:00|8559.12|8559.12|8558.49|8558.49|8563.77|8563.77|8558.32|8558.32|0
1608567900000|2020-12-21 16:25:00|8559.03|8559.03|8557.56|8557.56|8570.39|8570.39|8553.53|8553.53|0
1608624900000|2020-12-22 08:15:00|8586.08|8586.08|8590.56|8590.56|8604.33|8604.33|8586.08|8586.08|0
1608625200000|2020-12-22 08:20:00|8591.77|8591.77|8577.83|8577.83|8600.22|8600.22|8569.91|8569.91|0
1608625500000|2020-12-22 08:25:00|8567.28|8567.28|8607.01|8607.01|8607.01|8607.01|8566.07|8566.07|0
1608625800000|2020-12-22 08:30:00|8609.65|8609.65|8635.18|8635.18|8637.82|8637.82|8609.65|8609.65|0
1608626100000|2020-12-22 08:35:00|8635.58|8635.58|8647.74|8647.74|8650.38|8650.38|8634.56|8634.56|0
1608626400000|2020-12-22 08:40:00|8645.33|8645.33|8661.91|8661.91|8661.91|8661.91|8642.07|8642.07|0
1608626700000|2020-12-22 08:45:00|8656.64|8656.64|8668.21|8668.21|8670.85|8670.85|8656.64|8656.64|0
1608627000000|2020-12-22 08:50:00|8670.85|8670.85|8678.76|8678.76|8686.67|8686.67|8670.85|8670.85|0
1608627300000|2020-12-22 08:55:00|8681.4|8681.4|8683.23|8683.23|8685.87|8685.87|8680.59|8680.59|0
1608627600000|2020-12-22 09:00:00|8688.5|8688.5|8684.66|8684.66|8688.5|8688.5|8682.02|8682.02|0
1608627900000|2020-12-22 09:05:00|8679.38|8679.38|8698.83|8698.83|8698.83|8698.83|8679.38|8679.38|0
1608628200000|2020-12-22 09:10:00|8696.2|8696.2|8701.47|8701.47|8701.47|8701.47|8696.2|8696.2|0
1608628500000|2020-12-22 09:15:00|8704.11|8704.11|8688.28|8688.28|8704.11|8704.11|8683.01|8683.01|0
1608628800000|2020-12-22 09:20:00|8685.65|8685.65|8680.37|8680.37|8690.92|8690.92|8680.37|8680.37|0
1608629100000|2020-12-22 09:25:00|8677.73|8677.73|8677.2|8677.2|8691.99|8691.99|8677.2|8677.2|0
1608629400000|2020-12-22 09:30:00|8674.56|8674.56|8686.72|8686.72|8687.74|8687.74|8674.56|8674.56|0
1608629700000|2020-12-22 09:35:00|8689.36|8689.36|8693.2|8693.2|8693.2|8693.2|8686.72|8686.72|0
1608630000000|2020-12-22 09:40:00|8690.56|8690.56|8670.89|8670.89|8690.56|8690.56|8665.62|8665.62|0
1608630300000|2020-12-22 09:45:00|8665.62|8665.62|8678.4|8678.4|8678.4|8678.4|8662.58|8662.58|0
1608630600000|2020-12-22 09:50:00|8673.13|8673.13|8667.85|8667.85|8673.13|8673.13|8665.22|8665.22|0
1608630900000|2020-12-22 09:55:00|8670.49|8670.49|8673.84|8673.84|8673.84|8673.84|8670.49|8670.49|0
1608631200000|2020-12-22 10:00:00|8668.57|8668.57|8648.54|8648.54|8668.57|8668.57|8648.32|8648.32|0
1608631500000|2020-12-22 10:05:00|8651.17|8651.17|8665.17|8665.17|8665.17|8665.17|8651.17|8651.17|0
1608631800000|2020-12-22 10:10:00|8659.89|8659.89|8662.93|8662.93|8662.93|8662.93|8657.25|8657.25|0
1608632100000|2020-12-22 10:15:00|8664.94|8664.94|8659.67|8659.67|8670.22|8670.22|8659.67|8659.67|0
1608632400000|2020-12-22 10:20:00|8662.31|8662.31|8663.92|8663.92|8669.19|8669.19|8661.28|8661.28|0
1608632700000|2020-12-22 10:25:00|8661.28|8661.28|8660.07|8660.07|8661.28|8661.28|8657.44|8657.44|0
1608633000000|2020-12-22 10:30:00|8660.25|8660.25|8657.61|8657.61|8660.25|8660.25|8657.61|8657.61|0
1608633300000|2020-12-22 10:35:00|8662.89|8662.89|8654.17|8654.17|8662.89|8662.89|8654.17|8654.17|0
1608633600000|2020-12-22 10:40:00|8656.81|8656.81|8665.93|8665.93|8665.93|8665.93|8654.17|8654.17|0
1608633900000|2020-12-22 10:45:00|8663.29|8663.29|8665.53|8665.53|8665.93|8665.93|8656.81|8656.81|0
1608634200000|2020-12-22 10:50:00|8662.89|8662.89|8654.98|8654.98|8662.89|8662.89|8652.34|8652.34|0
1608634500000|2020-12-22 10:55:00|8641.79|8641.79|8644.43|8644.43|8644.43|8644.43|8641.79|8641.79|0
1608634800000|2020-12-22 11:00:00|8643.89|8643.89|8643.49|8643.49|8646.13|8646.13|8640.85|8640.85|0
1608635100000|2020-12-22 11:05:00|8646.13|8646.13|8649.57|8649.57|8649.57|8649.57|8642.68|8642.68|0
1608635400000|2020-12-22 11:10:00|8650.1|8650.1|8658.02|8658.02|8658.02|8658.02|8650.1|8650.1|0
1608635700000|2020-12-22 11:15:00|8657.21|8657.21|8655.78|8655.78|8657.21|8657.21|8649.3|8649.3|0
1608636000000|2020-12-22 11:20:00|8656.18|8656.18|8659.27|8659.27|8661.91|8661.91|8656.18|8656.18|0
1608636300000|2020-12-22 11:25:00|8660.07|8660.07|8644.25|8644.25|8660.07|8660.07|8644.25|8644.25|0
1608636600000|2020-12-22 11:30:00|8643.85|8643.85|8635.94|8635.94|8643.85|8643.85|8635.94|8635.94|0
1608636900000|2020-12-22 11:35:00|8633.3|8633.3|8635.94|8635.94|8638.57|8638.57|8633.3|8633.3|0
1608637200000|2020-12-22 11:40:00|8634.73|8634.73|8645.28|8645.28|8645.28|8645.28|8634.73|8634.73|0
1608637500000|2020-12-22 11:45:00|8647.91|8647.91|8642.64|8642.64|8647.91|8647.91|8641.83|8641.83|0
1608637800000|2020-12-22 11:50:00|8645.28|8645.28|8647.91|8647.91|8647.91|8647.91|8645.28|8645.28|0
1608638100000|2020-12-22 11:55:00|8649.12|8649.12|8652.16|8652.16|8657.44|8657.44|8649.12|8649.12|0
1608638400000|2020-12-22 12:00:00|8651.76|8651.76|8644.03|8644.03|8651.76|8651.76|8642.42|8642.42|0
1608638700000|2020-12-22 12:05:00|8642.82|8642.82|8645.01|8645.01|8645.46|8645.46|8642.82|8642.82|0
1608639000000|2020-12-22 12:10:00|8647.65|8647.65|8647.25|8647.25|8647.65|8647.65|8647.25|8647.25|0
1608639300000|2020-12-22 12:15:00|8652.52|8652.52|8647.25|8647.25|8652.52|8652.52|8647.25|8647.25|0
1608639600000|2020-12-22 12:20:00|8648.05|8648.05|8640.14|8640.14|8648.05|8648.05|8640.14|8640.14|0
1608639900000|2020-12-22 12:25:00|8634.87|8634.87|8640.14|8640.14|8640.14|8640.14|8634.87|8634.87|0
1608640200000|2020-12-22 12:30:00|8637.5|8637.5|8636.7|8636.7|8637.5|8637.5|8629.59|8629.59|0
1608640500000|2020-12-22 12:35:00|8639.33|8639.33|8644.39|8644.39|8644.39|8644.39|8639.33|8639.33|0
1608640800000|2020-12-22 12:40:00|8641.75|8641.75|8641.75|8641.75|8641.75|8641.75|8639.11|8639.11|0
1608641100000|2020-12-22 12:45:00|8644.39|8644.39|8643.58|8643.58|8647.03|8647.03|8643.58|8643.58|0
1608641400000|2020-12-22 12:50:00|8643.18|8643.18|8645.82|8645.82|8648.86|8648.86|8643.18|8643.18|0
1608642000000|2020-12-22 13:00:00|8646.22|8646.22|8646.26|8646.26|8648.9|8648.9|8643.18|8643.18|0
1608642300000|2020-12-22 13:05:00|8643.63|8643.63|8651.54|8651.54|8651.54|8651.54|8643.63|8643.63|0
1608642600000|2020-12-22 13:10:00|8646.26|8646.26|8648.9|8648.9|8648.9|8648.9|8646.26|8646.26|0
1608642900000|2020-12-22 13:15:00|8646.26|8646.26|8646.26|8646.26|8646.26|8646.26|8646.26|8646.26|0
1608643200000|2020-12-22 13:20:00|8640.99|8640.99|8637.95|8637.95|8640.99|8640.99|8637.95|8637.95|0
1608643500000|2020-12-22 13:25:00|8643.22|8643.22|8640.59|8640.59|8643.22|8643.22|8640.59|8640.59|0
1608643800000|2020-12-22 13:30:00|8643.22|8643.22|8643.22|8643.22|8643.22|8643.22|8643.22|8643.22|0
1608644100000|2020-12-22 13:35:00|8643.63|8643.63|8656.01|8656.01|8662.09|8662.09|8643.63|8643.63|0
1608644400000|2020-12-22 13:40:00|8656.41|8656.41|8651.14|8651.14|8656.41|8656.41|8648.5|8648.5|0
1608644700000|2020-12-22 13:45:00|8656.41|8656.41|8661.69|8661.69|8661.69|8661.69|8656.41|8656.41|0
1608645000000|2020-12-22 13:50:00|8666.96|8666.96|8673.04|8673.04|8673.04|8673.04|8666.96|8666.96|0
1608645300000|2020-12-22 13:55:00|8675.68|8675.68|8670|8670|8675.68|8675.68|8667.77|8667.77|0
1608645600000|2020-12-22 14:00:00|8670.81|8670.81|8672.82|8672.82|8675.86|8675.86|8670.81|8670.81|0
1608645900000|2020-12-22 14:05:00|8672.42|8672.42|8672.01|8672.01|8672.82|8672.82|8667.54|8667.54|0
1608646200000|2020-12-22 14:10:00|8672.82|8672.82|8674.65|8674.65|8674.65|8674.65|8667.54|8667.54|0
1608646500000|2020-12-22 14:15:00|8675.05|8675.05|8683.77|8683.77|8686.41|8686.41|8674.65|8674.65|0
1608646800000|2020-12-22 14:20:00|8683.37|8683.37|8675.54|8675.54|8683.37|8683.37|8675.05|8675.05|0
1608647100000|2020-12-22 14:25:00|8674.65|8674.65|8670.36|8670.36|8674.65|8674.65|8665.49|8665.49|0
1608647400000|2020-12-22 14:30:00|8672.99|8672.99|8675.23|8675.23|8675.63|8675.63|8667.32|8667.32|0
1608647700000|2020-12-22 14:35:00|8669.95|8669.95|8666.91|8666.91|8669.95|8669.95|8666.91|8666.91|0
1608648000000|2020-12-22 14:40:00|8659|8659|8662.45|8662.45|8665.08|8665.08|8659|8659|0
1608648300000|2020-12-22 14:45:00|8667.72|8667.72|8668.12|8668.12|8668.12|8668.12|8659.81|8659.81|0
1608648600000|2020-12-22 14:50:00|8673.4|8673.4|8676.84|8676.84|8676.84|8676.84|8668.93|8668.93|0
1608648900000|2020-12-22 14:55:00|8677.65|8677.65|8674.83|8674.83|8677.65|8677.65|8674.42|8674.42|0
1608649200000|2020-12-22 15:00:00|8674.38|8674.38|8677.82|8677.82|8677.82|8677.82|8674.38|8674.38|0
1608649500000|2020-12-22 15:05:00|8680.46|8680.46|8688.37|8688.37|8688.37|8688.37|8677.82|8677.82|0
1608649800000|2020-12-22 15:10:00|8691.01|8691.01|8677.42|8677.42|8693.65|8693.65|8677.42|8677.42|0
1608650100000|2020-12-22 15:15:00|8682.69|8682.69|8688.19|8688.19|8690.61|8690.61|8682.69|8682.69|0
1608650400000|2020-12-22 15:20:00|8685.55|8685.55|8680.28|8680.28|8685.55|8685.55|8680.28|8680.28|0
1608650700000|2020-12-22 15:25:00|8682.92|8682.92|8695.08|8695.08|8695.08|8695.08|8676.43|8676.43|0
1608651000000|2020-12-22 15:30:00|8695.88|8695.88|8697.31|8697.31|8698.52|8698.52|8691.23|8691.23|0
1608651300000|2020-12-22 15:35:00|8699.95|8699.95|8707.86|8707.86|8710.5|8710.5|8699.95|8699.95|0
1608651600000|2020-12-22 15:40:00|8709.07|8709.07|8706.03|8706.03|8718.19|8718.19|8705.62|8705.62|0
1608651900000|2020-12-22 15:45:00|8706.47|8706.47|8713.58|8713.58|8713.58|8713.58|8705.67|8705.67|0
1608652200000|2020-12-22 15:50:00|8710.94|8710.94|8716.22|8716.22|8716.22|8716.22|8705.67|8705.67|0
1608652500000|2020-12-22 15:55:00|8718.85|8718.85|8727.97|8727.97|8727.97|8727.97|8718.85|8718.85|0
1608652800000|2020-12-22 16:00:00|8725.34|8725.34|8721.89|8721.89|8725.34|8725.34|8719.26|8719.26|0
1608653100000|2020-12-22 16:05:00|8724.53|8724.53|8718.45|8718.45|8724.53|8724.53|8715.81|8715.81|0
1608653400000|2020-12-22 16:10:00|8720.06|8720.06|8714.39|8714.39|8720.47|8720.47|8713.98|8713.98|0
1608653700000|2020-12-22 16:15:00|8719.66|8719.66|8719.75|8719.75|8722.39|8722.39|8716.62|8716.62|0
1608654000000|2020-12-22 16:20:00|8717.11|8717.11|8713.26|8713.26|8718.45|8718.45|8709.73|8709.73|0
1608654300000|2020-12-22 16:25:00|8715.9|8715.9|8724.08|8724.08|8724.08|8724.08|8710.22|8710.22|0
1608711300000|2020-12-23 08:15:00|8729.36|8729.36|8729.36|8729.36|8734.63|8734.63|8729.36|8729.36|0
1608711600000|2020-12-23 08:20:00|8734.63|8734.63|8724.89|8724.89|8734.63|8734.63|8724.08|8724.08|0
1608711900000|2020-12-23 08:25:00|8727.53|8727.53|8738.4|8738.4|8743.67|8743.67|8727.53|8727.53|0
1608712200000|2020-12-23 08:30:00|8741.04|8741.04|8751|8751|8753.82|8753.82|8738.4|8738.4|0
1608712500000|2020-12-23 08:35:00|8748.36|8748.36|8758.91|8758.91|8761.55|8761.55|8748.36|8748.36|0
1608712800000|2020-12-23 08:40:00|8756.28|8756.28|8762.54|8762.54|8762.54|8762.54|8750.78|8750.78|0
1608713100000|2020-12-23 08:45:00|8759.9|8759.9|8765.17|8765.17|8773.09|8773.09|8754.85|8754.85|0
1608713400000|2020-12-23 08:50:00|8770.45|8770.45|8765.17|8765.17|8770.45|8770.45|8765.17|8765.17|0
1608713700000|2020-12-23 08:55:00|8762.54|8762.54|8762.54|8762.54|8767.81|8767.81|8762.54|8762.54|0
1608714000000|2020-12-23 09:00:00|8770.45|8770.45|8759.9|8759.9|8770.45|8770.45|8759.9|8759.9|0
1608714300000|2020-12-23 09:05:00|8757.26|8757.26|8765.4|8765.4|8765.4|8765.4|8754.85|8754.85|0
1608714600000|2020-12-23 09:10:00|8762.76|8762.76|8761.33|8761.33|8764.37|8764.37|8758.69|8758.69|0
1608714900000|2020-12-23 09:15:00|8763.97|8763.97|8761.33|8761.33|8763.97|8763.97|8761.33|8761.33|0
1608715200000|2020-12-23 09:20:00|8762.13|8762.13|8767.41|8767.41|8770.05|8770.05|8762.13|8762.13|0
1608715500000|2020-12-23 09:25:00|8764.77|8764.77|8764.37|8764.37|8767.01|8767.01|8756.05|8756.05|0
1608715800000|2020-12-23 09:30:00|8767.01|8767.01|8767.81|8767.81|8769.64|8769.64|8767.01|8767.01|0
1608716100000|2020-12-23 09:35:00|8762.54|8762.54|8765.17|8765.17|8765.17|8765.17|8759.9|8759.9|0
1608716400000|2020-12-23 09:40:00|8767.81|8767.81|8762.94|8762.94|8767.81|8767.81|8762.54|8762.54|0
1608716700000|2020-12-23 09:45:00|8768.21|8768.21|8768.21|8768.21|8768.21|8768.21|8765.58|8765.58|0
1608717000000|2020-12-23 09:50:00|8765.58|8765.58|8765.58|8765.58|8765.58|8765.58|8765.58|8765.58|0
1608717300000|2020-12-23 09:55:00|8768.21|8768.21|8770.85|8770.85|8770.85|8770.85|8768.21|8768.21|0
1608717600000|2020-12-23 10:00:00|8768.21|8768.21|8762.94|8762.94|8768.21|8768.21|8762.94|8762.94|0
1608717900000|2020-12-23 10:05:00|8765.58|8765.58|8768.21|8768.21|8768.21|8768.21|8760.3|8760.3|0
1608718200000|2020-12-23 10:10:00|8769.02|8769.02|8769.02|8769.02|8769.02|8769.02|8766.38|8766.38|0
1608718500000|2020-12-23 10:15:00|8769.42|8769.42|8769.42|8769.42|8769.42|8769.42|8766.79|8766.79|0
1608718800000|2020-12-23 10:20:00|8774.7|8774.7|8774.29|8774.29|8774.7|8774.7|8771.66|8771.66|0
1608719100000|2020-12-23 10:25:00|8776.93|8776.93|8766.38|8766.38|8779.57|8779.57|8766.38|8766.38|0
1608719400000|2020-12-23 10:30:00|8763.75|8763.75|8764.68|8764.68|8769.02|8769.02|8763.75|8763.75|0
1608719700000|2020-12-23 10:35:00|8762.05|8762.05|8772.78|8772.78|8772.78|8772.78|8762.05|8762.05|0
1608720000000|2020-12-23 10:40:00|8770.14|8770.14|8765.89|8765.89|8770.14|8770.14|8764.06|8764.06|0
1608720300000|2020-12-23 10:45:00|8766.34|8766.34|8791.69|8791.69|8792.49|8792.49|8765.94|8765.94|0
1608720600000|2020-12-23 10:50:00|8789.05|8789.05|8786.41|8786.41|8794.32|8794.32|8783.77|8783.77|0
1608720900000|2020-12-23 10:55:00|8791.69|8791.69|8785.61|8785.61|8791.69|8791.69|8784.8|8784.8|0
1608721200000|2020-12-23 11:00:00|8784.8|8784.8|8769.78|8769.78|8784.8|8784.8|8769.78|8769.78|0
1608721500000|2020-12-23 11:05:00|8772.42|8772.42|8775.06|8775.06|8775.06|8775.06|8772.42|8772.42|0
1608721800000|2020-12-23 11:10:00|8777.69|8777.69|8780.33|8780.33|8780.33|8780.33|8777.69|8777.69|0
1608722100000|2020-12-23 11:15:00|8779.53|8779.53|8784.8|8784.8|8788.24|8788.24|8779.53|8779.53|0
1608722400000|2020-12-23 11:20:00|8785.61|8785.61|8791.69|8791.69|8791.69|8791.69|8785.61|8785.61|0
1608722700000|2020-12-23 11:25:00|8794.32|8794.32|8794.32|8794.32|8794.32|8794.32|8794.32|8794.32|0
1608723000000|2020-12-23 11:30:00|8796.96|8796.96|8794.32|8794.32|8799.6|8799.6|8791.69|8791.69|0
1608723300000|2020-12-23 11:35:00|8793.11|8793.11|8790.88|8790.88|8793.11|8793.11|8785.2|8785.2|0
1608723600000|2020-12-23 11:40:00|8793.52|8793.52|8795.71|8795.71|8795.71|8795.71|8793.07|8793.07|0
1608723900000|2020-12-23 11:45:00|8793.07|8793.07|8800.18|8800.18|8800.18|8800.18|8792.27|8792.27|0
1608724200000|2020-12-23 11:50:00|8802.81|8802.81|8806.66|8806.66|8806.66|8806.66|8802.81|8802.81|0
1608724500000|2020-12-23 11:55:00|8809.3|8809.3|8818.01|8818.01|8820.65|8820.65|8809.3|8809.3|0
1608724800000|2020-12-23 12:00:00|8815.38|8815.38|8818.01|8818.01|8818.01|8818.01|8815.38|8815.38|0
1608725100000|2020-12-23 12:05:00|8817.61|8817.61|8801.79|8801.79|8817.61|8817.61|8799.15|8799.15|0
1608725400000|2020-12-23 12:10:00|8801.39|8801.39|8807.47|8807.47|8807.47|8807.47|8801.39|8801.39|0
1608725700000|2020-12-23 12:15:00|8806.66|8806.66|8807.47|8807.47|8815.38|8815.38|8806.66|8806.66|0
1608726000000|2020-12-23 12:20:00|8810.1|8810.1|8816.99|8816.99|8817.79|8817.79|8809.7|8809.7|0
1608726300000|2020-12-23 12:25:00|8819.63|8819.63|8814.35|8814.35|8819.63|8819.63|8809.08|8809.08|0
1608726600000|2020-12-23 12:30:00|8814.8|8814.8|8803.4|8803.4|8814.8|8814.8|8803.4|8803.4|0
1608726900000|2020-12-23 12:35:00|8806.04|8806.04|8806.04|8806.04|8806.04|8806.04|8806.04|8806.04|0
1608727200000|2020-12-23 12:40:00|8800.76|8800.76|8806.04|8806.04|8806.04|8806.04|8800.76|8800.76|0
1608727500000|2020-12-23 12:45:00|8808.68|8808.68|8811.31|8811.31|8811.31|8811.31|8808.68|8808.68|0
1608727800000|2020-12-23 12:50:00|8813.95|8813.95|8820.43|8820.43|8820.43|8820.43|8813.95|8813.95|0
1608728100000|2020-12-23 12:55:00|8819.63|8819.63|8812.12|8812.12|8820.43|8820.43|8812.12|8812.12|0
1608728400000|2020-12-23 13:00:00|8814.76|8814.76|8812.12|8812.12|8814.76|8814.76|8812.12|8812.12|0
1608728700000|2020-12-23 13:05:00|8809.48|8809.48|8817.39|8817.39|8817.39|8817.39|8809.48|8809.48|0
1608729000000|2020-12-23 13:10:00|8814.76|8814.76|8814.76|8814.76|8814.76|8814.76|8814.76|8814.76|0
1608729300000|2020-12-23 13:15:00|8812.12|8812.12|8812.12|8812.12|8812.12|8812.12|8812.12|8812.12|0
1608729600000|2020-12-23 13:20:00|8812.52|8812.52|8807.25|8807.25|8815.16|8815.16|8807.25|8807.25|0
1608729900000|2020-12-23 13:25:00|8804.61|8804.61|8804.61|8804.61|8807.25|8807.25|8804.61|8804.61|0
1608730200000|2020-12-23 13:30:00|8805.01|8805.01|8804.61|8804.61|8808.05|8808.05|8801.97|8801.97|0
1608730500000|2020-12-23 13:35:00|8809.88|8809.88|8826.11|8826.11|8826.11|8826.11|8809.88|8809.88|0
1608730800000|2020-12-23 13:40:00|8825.71|8825.71|8826.51|8826.51|8829.15|8829.15|8823.07|8823.07|0
1608731100000|2020-12-23 13:45:00|8826.11|8826.11|8831.79|8831.79|8831.79|8831.79|8825.71|8825.71|0
1608731400000|2020-12-23 13:50:00|8832.19|8832.19|8841.71|8841.71|8841.71|8841.71|8831.79|8831.79|0
1608731700000|2020-12-23 13:55:00|8836.44|8836.44|8844.35|8844.35|8844.35|8844.35|8836.44|8836.44|0
1608732000000|2020-12-23 14:00:00|8839.08|8839.08|8840.28|8840.28|8840.28|8840.28|8836.44|8836.44|0
1608732300000|2020-12-23 14:05:00|8839.88|8839.88|8836.39|8836.39|8842.12|8842.12|8836.39|8836.39|0
1608732600000|2020-12-23 14:10:00|8836.84|8836.84|8832.37|8832.37|8836.84|8836.84|8828.93|8828.93|0
1608732900000|2020-12-23 14:15:00|8835.01|8835.01|8856.29|8856.29|8856.29|8856.29|8835.01|8835.01|0
1608733200000|2020-12-23 14:20:00|8851.02|8851.02|8865.45|8865.45|8865.45|8865.45|8848.38|8848.38|0
1608733500000|2020-12-23 14:25:00|8865.86|8865.86|8870.51|8870.51|8872.34|8872.34|8865.86|8865.86|0
1608733800000|2020-12-23 14:30:00|8873.14|8873.14|8875.78|8875.78|8878.42|8878.42|8873.14|8873.14|0
1608734100000|2020-12-23 14:35:00|8881.06|8881.06|8903.41|8903.41|8903.41|8903.41|8881.06|8881.06|0
1608734400000|2020-12-23 14:40:00|8906.04|8906.04|8930.41|8930.41|8933.05|8933.05|8906.04|8906.04|0
1608734700000|2020-12-23 14:45:00|8929.2|8929.2|8938.32|8938.32|8942.39|8942.39|8929.2|8929.2|0
1608735000000|2020-12-23 14:50:00|8935.68|8935.68|8949.9|8949.9|8959.42|8959.42|8935.68|8935.68|0
1608735300000|2020-12-23 14:55:00|8947.26|8947.26|8938.32|8938.32|8949.9|8949.9|8934.88|8934.88|0
1608735600000|2020-12-23 15:00:00|8938.72|8938.72|8937.29|8937.29|8945.83|8945.83|8935.28|8935.28|0
1608735900000|2020-12-23 15:05:00|8939.93|8939.93|8965.28|8965.28|8965.28|8965.28|8939.93|8939.93|0
1608736200000|2020-12-23 15:10:00|8962.64|8962.64|8962.24|8962.24|8974.4|8974.4|8962.24|8962.24|0
1608736500000|2020-12-23 15:15:00|8964.88|8964.88|8957.54|8957.54|8967.11|8967.11|8952.27|8952.27|0
1608736800000|2020-12-23 15:20:00|8962.82|8962.82|8937.07|8937.07|8965.46|8965.46|8937.07|8937.07|0
1608737100000|2020-12-23 15:25:00|8934.43|8934.43|8920.04|8920.04|8937.07|8937.07|8915.57|8915.57|0
1608737400000|2020-12-23 15:30:00|8917.4|8917.4|8922.45|8922.45|8930.36|8930.36|8913.74|8913.74|0
1608737700000|2020-12-23 15:35:00|8917.18|8917.18|8897.06|8897.06|8917.18|8917.18|8895.23|8895.23|0
1608738000000|2020-12-23 15:40:00|8899.7|8899.7|8903.36|8903.36|8906|8906|8890.58|8890.58|0
1608738300000|2020-12-23 15:45:00|8900.73|8900.73|8918.56|8918.56|8918.56|8918.56|8898.09|8898.09|0
1608738600000|2020-12-23 15:50:00|8915.93|8915.93|8901.53|8901.53|8923.84|8923.84|8898.89|8898.89|0
1608738900000|2020-12-23 15:55:00|8904.17|8904.17|8905.38|8905.38|8908.01|8908.01|8902.74|8902.74|0
1608739200000|2020-12-23 16:00:00|8904.97|8904.97|8910.25|8910.25|8910.7|8910.7|8902.38|8902.38|0
1608739500000|2020-12-23 16:05:00|8907.61|8907.61|8891.39|8891.39|8912.89|8912.89|8888.75|8888.75|0
1608739800000|2020-12-23 16:10:00|8888.75|8888.75|8911.1|8911.1|8911.1|8911.1|8883.47|8883.47|0
1608740100000|2020-12-23 16:15:00|8911.5|8911.5|8919.41|8919.41|8919.41|8919.41|8906.23|8906.23|0
1608740400000|2020-12-23 16:20:00|8916.78|8916.78|8931.75|8931.75|8937.02|8937.02|8916.78|8916.78|0
1608740700000|2020-12-23 16:25:00|8929.11|8929.11|8927.59|8927.59|8939.48|8939.48|8926.7|8926.7|0
1608797700000|2020-12-24 08:15:00|9018.61|9018.61|8992.28|8992.28|9023.88|9023.88|8992.28|8992.28|0
1608798000000|2020-12-24 08:20:00|8997.55|8997.55|8982.13|8982.13|8997.95|8997.95|8971.58|8971.58|0
1608798300000|2020-12-24 08:25:00|8984.77|8984.77|8983.74|8983.74|8991.65|8991.65|8983.74|8983.74|0
1608798600000|2020-12-24 08:30:00|8986.38|8986.38|8983.34|8983.34|8986.38|8986.38|8974.22|8974.22|0
1608798900000|2020-12-24 08:35:00|8980.7|8980.7|8991.25|8991.25|8999.16|8999.16|8980.7|8980.7|0
1608799200000|2020-12-24 08:40:00|8990.04|8990.04|8979.05|8979.05|8992.68|8992.68|8976.86|8976.86|0
1608799500000|2020-12-24 08:45:00|8977.84|8977.84|8971.14|8971.14|8977.84|8977.84|8971.14|8971.14|0
1608799800000|2020-12-24 08:50:00|8973.77|8973.77|8979.05|8979.05|8979.05|8979.05|8969.12|8969.12|0
1608800100000|2020-12-24 08:55:00|8981.68|8981.68|8979.05|8979.05|8981.68|8981.68|8979.05|8979.05|0
1608800400000|2020-12-24 09:00:00|8981.68|8981.68|8986.96|8986.96|8997.51|8997.51|8981.68|8981.68|0
1608800700000|2020-12-24 09:05:00|8981.68|8981.68|8991.43|8991.43|8996.7|8996.7|8981.68|8981.68|0
1608801000000|2020-12-24 09:10:00|8992.23|8992.23|8969.12|8969.12|8992.23|8992.23|8969.12|8969.12|0
1608801300000|2020-12-24 09:15:00|8974.4|8974.4|8968.32|8968.32|8974.4|8974.4|8966.48|8966.48|0
1608801600000|2020-12-24 09:20:00|8969.12|8969.12|8964.87|8964.87|8972.79|8972.79|8962.24|8962.24|0
1608801900000|2020-12-24 09:25:00|8967.51|8967.51|8980.48|8980.48|8980.48|8980.48|8967.51|8967.51|0
1608802200000|2020-12-24 09:30:00|8983.11|8983.11|8980.48|8980.48|8985.75|8985.75|8980.48|8980.48|0
1608802500000|2020-12-24 09:35:00|8977.84|8977.84|8968.32|8968.32|8978.87|8978.87|8965.68|8965.68|0
1608802800000|2020-12-24 09:40:00|8965.68|8965.68|8972.16|8972.16|8972.16|8972.16|8963.04|8963.04|0
1608803100000|2020-12-24 09:45:00|8974.8|8974.8|8972.16|8972.16|8974.8|8974.8|8972.16|8972.16|0
1608803400000|2020-12-24 09:50:00|8974.8|8974.8|8969.52|8969.52|8974.8|8974.8|8969.52|8969.52|0
1608803700000|2020-12-24 09:55:00|8966.89|8966.89|8956.34|8956.34|8969.52|8969.52|8956.34|8956.34|0
1608804000000|2020-12-24 10:00:00|8953.7|8953.7|8943.55|8943.55|8953.7|8953.7|8943.15|8943.15|0
1608804300000|2020-12-24 10:05:00|8946.19|8946.19|8937.39|8937.39|8946.19|8946.19|8934.75|8934.75|0
1608804600000|2020-12-24 10:10:00|8938.19|8938.19|8930.28|8930.28|8938.19|8938.19|8930.28|8930.28|0
1608804900000|2020-12-24 10:15:00|8935.55|8935.55|8930.28|8930.28|8935.55|8935.55|8927.64|8927.64|0
1608805200000|2020-12-24 10:20:00|8932.92|8932.92|8931.62|8931.62|8938.24|8938.24|8930.33|8930.33|0
1608805500000|2020-12-24 10:25:00|8926.35|8926.35|8934.71|8934.71|8934.71|8934.71|8926.35|8926.35|0
1608805800000|2020-12-24 10:30:00|8932.07|8932.07|8948.3|8948.3|8950.53|8950.53|8932.07|8932.07|0
1608806100000|2020-12-24 10:35:00|8950.93|8950.93|8957.01|8957.01|8957.01|8957.01|8950.93|8950.93|0
1608806400000|2020-12-24 10:40:00|8951.74|8951.74|8959.65|8959.65|8959.65|8959.65|8949.1|8949.1|0
1608806700000|2020-12-24 10:45:00|8954.38|8954.38|8950.93|8950.93|8954.38|8954.38|8949.73|8949.73|0
1608807000000|2020-12-24 10:50:00|8948.3|8948.3|8943.42|8943.42|8953.97|8953.97|8943.42|8943.42|0
1608807300000|2020-12-24 10:55:00|8935.51|8935.51|8931.04|8931.04|8935.51|8935.51|8922.33|8922.33|0
1608807600000|2020-12-24 11:00:00|8933.68|8933.68|8939.58|8939.58|8943.83|8943.83|8933.68|8933.68|0
1608807900000|2020-12-24 11:05:00|8940.47|8940.47|8940.47|8940.47|8940.47|8940.47|8940.47|8940.47|0
1608808200000|2020-12-24 11:10:00|8945.75|8945.75|8937.43|8937.43|8948.38|8948.38|8934.79|8934.79|0
1608808500000|2020-12-24 11:15:00|8937.83|8937.83|8935.2|8935.2|8937.83|8937.83|8935.2|8935.2|0
1608808800000|2020-12-24 11:20:00|8932.56|8932.56|8933.77|8933.77|8933.77|8933.77|8932.56|8932.56|0
1608809100000|2020-12-24 11:25:00|8933.32|8933.32|8939.62|8939.62|8939.62|8939.62|8933.32|8933.32|0
1608809400000|2020-12-24 11:30:00|8940.43|8940.43|8935.56|8935.56|8941.23|8941.23|8935.56|8935.56|0
1608809700000|2020-12-24 11:35:00|8932.92|8932.92|8941.28|8941.28|8942.13|8942.13|8932.92|8932.92|0
1608810000000|2020-12-24 11:40:00|8938.64|8938.64|8946.96|8946.96|8946.96|8946.96|8938.64|8938.64|0
1608810300000|2020-12-24 11:45:00|8941.68|8941.68|8939.85|8939.85|8941.68|8941.68|8936.41|8936.41|0
1608810600000|2020-12-24 11:50:00|8942.49|8942.49|8937.66|8937.66|8942.93|8942.93|8937.66|8937.66|0
1608810900000|2020-12-24 11:55:00|8935.02|8935.02|8932.38|8932.38|8935.02|8935.02|8931.98|8931.98|0
1608811200000|2020-12-24 12:00:00|8934.17|8934.17|8936.81|8936.81|8939.44|8939.44|8934.17|8934.17|0
1608811500000|2020-12-24 12:05:00|8936|8936|8941.19|8941.19|8941.19|8941.19|8930.28|8930.28|0
1608811800000|2020-12-24 12:10:00|8942|8942|8936.28|8936.28|8942|8942|8933.64|8933.64|0
1608812100000|2020-12-24 12:15:00|8936.72|8936.72|8939.36|8939.36|8939.36|8939.36|8936.72|8936.72|0
1608812400000|2020-12-24 12:20:00|8934.09|8934.09|8935.52|8935.52|8937.13|8937.13|8934.09|8934.09|0
1608812700000|2020-12-24 12:25:00|8935.11|8935.11|8924.78|8924.78|8938.15|8938.15|8922.59|8922.59|0
1609229700000|2020-12-29 08:15:00|9108.16|9108.16|9127.17|9127.17|9148.27|9148.27|9090.29|9090.29|0
1609230000000|2020-12-29 08:20:00|9124.53|9124.53|9100.69|9100.69|9128.46|9128.46|9092.78|9092.78|0
1609230300000|2020-12-29 08:25:00|9103.33|9103.33|9133.69|9133.69|9133.69|9133.69|9095.24|9095.24|0
1609230600000|2020-12-29 08:30:00|9131.05|9131.05|9169.98|9169.98|9177.9|9177.9|9131.05|9131.05|0
1609230900000|2020-12-29 08:35:00|9172.62|9172.62|9120.1|9120.1|9173.24|9173.24|9120.1|9120.1|0
1609231200000|2020-12-29 08:40:00|9119.69|9119.69|9122.33|9122.33|9130.24|9130.24|9103.87|9103.87|0
1609231500000|2020-12-29 08:45:00|9121.12|9121.12|9120.1|9120.1|9125.59|9125.59|9115.04|9115.04|0
1609231800000|2020-12-29 08:50:00|9119.69|9119.69|9126.4|9126.4|9126.4|9126.4|9104.67|9104.67|0
1609232100000|2020-12-29 08:55:00|9126.8|9126.8|9132.48|9132.48|9132.48|9132.48|9108.74|9108.74|0
1609232400000|2020-12-29 09:00:00|9133.28|9133.28|9143.83|9143.83|9149.11|9149.11|9125.37|9125.37|0
1609232700000|2020-12-29 09:05:00|9149.11|9149.11|9117.06|9117.06|9153.35|9153.35|9111.78|9111.78|0
1609233000000|2020-12-29 09:10:00|9119.69|9119.69|9143.61|9143.61|9155.59|9155.59|9118.89|9118.89|0
1609233300000|2020-12-29 09:15:00|9138.34|9138.34|9138.34|9138.34|9151.52|9151.52|9138.34|9138.34|0
1609233600000|2020-12-29 09:20:00|9140.97|9140.97|9144.42|9144.42|9144.82|9144.82|9119.47|9119.47|0
1609233900000|2020-12-29 09:25:00|9141.78|9141.78|9136.32|9136.32|9141.78|9141.78|9114.82|9114.82|0
1609234200000|2020-12-29 09:30:00|9133.69|9133.69|9135.52|9135.52|9136.73|9136.73|9120.5|9120.5|0
1609234500000|2020-12-29 09:35:00|9132.88|9132.88|9148.58|9148.58|9148.58|9148.58|9132.88|9132.88|0
1609234800000|2020-12-29 09:40:00|9151.21|9151.21|9141.47|9141.47|9152.02|9152.02|9141.47|9141.47|0
1609235100000|2020-12-29 09:45:00|9133.56|9133.56|9124.04|9124.04|9133.56|9133.56|9121.4|9121.4|0
1609235400000|2020-12-29 09:50:00|9126.67|9126.67|9131.15|9131.15|9132.8|9132.8|9124.04|9124.04|0
1609235700000|2020-12-29 09:55:00|9128.51|9128.51|9122.03|9122.03|9128.51|9128.51|9122.03|9122.03|0
1609236000000|2020-12-29 10:00:00|9119.39|9119.39|9129.54|9129.54|9132.18|9132.18|9119.39|9119.39|0
1609236300000|2020-12-29 10:05:00|9132.18|9132.18|9125.25|9125.25|9132.18|9132.18|9119.17|9119.17|0
1609236600000|2020-12-29 10:10:00|9125.65|9125.65|9131.78|9131.78|9137.45|9137.45|9125.65|9125.65|0
1609236900000|2020-12-29 10:15:00|9134.41|9134.41|9127.53|9127.53|9134.41|9134.41|9125.92|9125.92|0
1609237200000|2020-12-29 10:20:00|9130.16|9130.16|9131.19|9131.19|9135.44|9135.44|9128.55|9128.55|0
1609237500000|2020-12-29 10:25:00|9128.55|9128.55|9121.04|9121.04|9131.19|9131.19|9115.37|9115.37|0
1609237800000|2020-12-29 10:30:00|9115.77|9115.77|9118.41|9118.41|9121.04|9121.04|9115.77|9115.77|0
1609238100000|2020-12-29 10:35:00|9118.81|9118.81|9129.36|9129.36|9129.36|9129.36|9118.81|9118.81|0
1609238400000|2020-12-29 10:40:00|9128.15|9128.15|9113.76|9113.76|9131.59|9131.59|9113.76|9113.76|0
1609238700000|2020-12-29 10:45:00|9113.35|9113.35|9130.79|9130.79|9130.79|9130.79|9113.35|9113.35|0
1609239000000|2020-12-29 10:50:00|9133.43|9133.43|9134.23|9134.23|9134.23|9134.23|9130.34|9130.34|0
1609239300000|2020-12-29 10:55:00|9131.59|9131.59|9129.98|9129.98|9131.59|9131.59|9129.98|9129.98|0
1609239600000|2020-12-29 11:00:00|9127.35|9127.35|9126.32|9126.32|9127.35|9127.35|9124.31|9124.31|0
1609239900000|2020-12-29 11:05:00|9126.77|9126.77|9126.45|9126.45|9130.3|9130.3|9126.32|9126.32|0
1609240200000|2020-12-29 11:10:00|9127.26|9127.26|9124.62|9124.62|9127.26|9127.26|9124.62|9124.62|0
1609240500000|2020-12-29 11:15:00|9123.41|9123.41|9131.73|9131.73|9131.73|9131.73|9123.41|9123.41|0
1609240800000|2020-12-29 11:20:00|9134.36|9134.36|9133.15|9133.15|9134.36|9134.36|9133.15|9133.15|0
1609241100000|2020-12-29 11:25:00|9135.79|9135.79|9142.76|9142.76|9142.76|9142.76|9135.79|9135.79|0
1609241400000|2020-12-29 11:30:00|9145.4|9145.4|9155.95|9155.95|9155.95|9155.95|9145.4|9145.4|0
1609241700000|2020-12-29 11:35:00|9153.31|9153.31|9153.94|9153.94|9155.95|9155.95|9148.66|9148.66|0
1609242000000|2020-12-29 11:40:00|9151.3|9151.3|9156.17|9156.17|9157.78|9157.78|9151.3|9151.3|0
1609242300000|2020-12-29 11:45:00|9158.81|9158.81|9158.81|9158.81|9164.08|9164.08|9158.81|9158.81|0
1609242600000|2020-12-29 11:50:00|9161.45|9161.45|9172.44|9172.44|9175.08|9175.08|9158.81|9158.81|0
1609242900000|2020-12-29 11:55:00|9164.53|9164.53|9178.16|9178.16|9178.16|9178.16|9159.26|9159.26|0
1609243200000|2020-12-29 12:00:00|9172.89|9172.89|9168.06|9168.06|9172.89|9172.89|9164.98|9164.98|0
1609243500000|2020-12-29 12:05:00|9162.79|9162.79|9162.38|9162.38|9163.19|9163.19|9159.75|9159.75|0
1609243800000|2020-12-29 12:10:00|9162.83|9162.83|9169.5|9169.5|9173.96|9173.96|9162.83|9162.83|0
1609244100000|2020-12-29 12:15:00|9168.69|9168.69|9168.29|9168.29|9177.81|9177.81|9168.29|9168.29|0
1609244400000|2020-12-29 12:20:00|9167.88|9167.88|9156.89|9156.89|9167.88|9167.88|9156.89|9156.89|0
1609244700000|2020-12-29 12:25:00|9154.25|9154.25|9141.02|9141.02|9154.65|9154.65|9141.02|9141.02|0
1609245000000|2020-12-29 12:30:00|9140.62|9140.62|9147.64|9147.64|9147.64|9147.64|9139.33|9139.33|0
1609245300000|2020-12-29 12:35:00|9142.37|9142.37|9142.41|9142.41|9143.79|9143.79|9138.52|9138.52|0
1609245600000|2020-12-29 12:40:00|9141.96|9141.96|9119.66|9119.66|9141.96|9141.96|9119.66|9119.66|0
1609245900000|2020-12-29 12:45:00|9122.29|9122.29|9124.17|9124.17|9124.17|9124.17|9113.85|9113.85|0
1609246200000|2020-12-29 12:50:00|9123.37|9123.37|9115.46|9115.46|9123.37|9123.37|9115.46|9115.46|0
1609246500000|2020-12-29 12:55:00|9112.82|9112.82|9112.5|9112.5|9113.71|9113.71|9110.18|9110.18|0
1609246800000|2020-12-29 13:00:00|9111.7|9111.7|9114.34|9114.34|9114.34|9114.34|9109.06|9109.06|0
1609247100000|2020-12-29 13:05:00|9111.7|9111.7|9123.41|9123.41|9123.41|9123.41|9109.46|9109.46|0
1609247400000|2020-12-29 13:10:00|9123.81|9123.81|9136.87|9136.87|9137.81|9137.81|9123.81|9123.81|0
1609247700000|2020-12-29 13:15:00|9139.51|9139.51|9132.62|9132.62|9139.51|9139.51|9128.96|9128.96|0
1609248000000|2020-12-29 13:20:00|9135.26|9135.26|9141.74|9141.74|9141.74|9141.74|9135.26|9135.26|0
1609248300000|2020-12-29 13:25:00|9142.14|9142.14|9144.78|9144.78|9144.78|9144.78|9139.1|9139.1|0
1609248600000|2020-12-29 13:30:00|9147.42|9147.42|9130.79|9130.79|9150.05|9150.05|9130.79|9130.79|0
1609248900000|2020-12-29 13:35:00|9122.88|9122.88|9124.49|9124.49|9135.04|9135.04|9122.88|9122.88|0
1609249200000|2020-12-29 13:40:00|9124.08|9124.08|9132|9132|9144.16|9144.16|9124.08|9124.08|0
1609249500000|2020-12-29 13:45:00|9134.63|9134.63|9154.89|9154.89|9171.33|9171.33|9134.63|9134.63|0
1609249800000|2020-12-29 13:50:00|9152.25|9152.25|9149.39|9149.39|9152.25|9152.25|9139.28|9139.28|0
1609250100000|2020-12-29 13:55:00|9152.02|9152.02|9156.09|9156.09|9159.13|9159.13|9149.39|9149.39|0
1609250400000|2020-12-29 14:00:00|9158.73|9158.73|9156.54|9156.54|9158.73|9158.73|9153.45|9153.45|0
1609250700000|2020-12-29 14:05:00|9157.34|9157.34|9152.29|9152.29|9162.21|9162.21|9148.04|9148.04|0
1609251000000|2020-12-29 14:10:00|9149.65|9149.65|9155.91|9155.91|9155.91|9155.91|9143.57|9143.57|0
1609251300000|2020-12-29 14:15:00|9158.55|9158.55|9154.7|9154.7|9158.55|9158.55|9154.7|9154.7|0
1609251600000|2020-12-29 14:20:00|9155.1|9155.1|9158.14|9158.14|9158.14|9158.14|9155.1|9155.1|0
1609251900000|2020-12-29 14:25:00|9158.55|9158.55|9159.53|9159.53|9176.16|9176.16|9156.9|9156.9|0
1609252200000|2020-12-29 14:30:00|9162.17|9162.17|9162.98|9162.98|9173.53|9173.53|9162.17|9162.17|0
1609252500000|2020-12-29 14:35:00|9162.57|9162.57|9146.35|9146.35|9162.57|9162.57|9146.35|9146.35|0
1609252800000|2020-12-29 14:40:00|9148.98|9148.98|9139.86|9139.86|9148.98|9148.98|9138.44|9138.44|0
1609253100000|2020-12-29 14:45:00|9140.67|9140.67|9145.14|9145.14|9147.78|9147.78|9137.23|9137.23|0
1609253400000|2020-12-29 14:50:00|9139.86|9139.86|9134.99|9134.99|9139.86|9139.86|9129.32|9129.32|0
1609253700000|2020-12-29 14:55:00|9134.59|9134.59|9137.85|9137.85|9138.66|9138.66|9132.98|9132.98|0
1609254000000|2020-12-29 15:00:00|9137.05|9137.05|9140.89|9140.89|9144.96|9144.96|9137.05|9137.05|0
1609254300000|2020-12-29 15:05:00|9138.25|9138.25|9136.47|9136.47|9147.01|9147.01|9133.83|9133.83|0
1609254600000|2020-12-29 15:10:00|9139.1|9139.1|9149.47|9149.47|9152.29|9152.29|9139.1|9139.1|0
1609254900000|2020-12-29 15:15:00|9146.83|9146.83|9174.32|9174.32|9174.32|9174.32|9143.61|9143.61|0
1609255200000|2020-12-29 15:20:00|9169.05|9169.05|9168.42|9168.42|9171.06|9171.06|9166.41|9166.41|0
1609255500000|2020-12-29 15:25:00|9171.06|9171.06|9181.17|9181.17|9191.9|9191.9|9168.42|9168.42|0
1609255800000|2020-12-29 15:30:00|9183.8|9183.8|9179.33|9179.33|9189.88|9189.88|9179.33|9179.33|0
1609256100000|2020-12-29 15:35:00|9178.53|9178.53|9170.62|9170.62|9178.53|9178.53|9159.67|9159.67|0
1609256400000|2020-12-29 15:40:00|9171.06|9171.06|9156.05|9156.05|9171.06|9171.06|9155.24|9155.24|0
1609256700000|2020-12-29 15:45:00|9153.41|9153.41|9172.49|9172.49|9172.49|9172.49|9140.44|9140.44|0
1609257000000|2020-12-29 15:50:00|9169.86|9169.86|9162.35|9162.35|9172.49|9172.49|9154.03|9154.03|0
1609257300000|2020-12-29 15:55:00|9167.62|9167.62|9174.55|9174.55|9178.79|9178.79|9162.35|9162.35|0
1609257600000|2020-12-29 16:00:00|9175.75|9175.75|9162.75|9162.75|9175.75|9175.75|9158.1|9158.1|0
1609257900000|2020-12-29 16:05:00|9160.11|9160.11|9165.17|9165.17|9170.84|9170.84|9157.47|9157.47|0
1609258200000|2020-12-29 16:10:00|9166.06|9166.06|9165.21|9165.21|9166.51|9166.51|9142.28|9142.28|0
1609258500000|2020-12-29 16:15:00|9162.57|9162.57|9148.49|9148.49|9162.57|9162.57|9145.85|9145.85|0
1609258800000|2020-12-29 16:20:00|9151.12|9151.12|9159.22|9159.22|9159.22|9159.22|9148.26|9148.26|0
1609259100000|2020-12-29 16:25:00|9153.94|9153.94|9164.94|9164.94|9164.94|9164.94|9152.69|9152.69|0
1609316100000|2020-12-30 08:15:00|9117.64|9117.64|9132.62|9132.62|9132.62|9132.62|9112.37|9112.37|0
1609316400000|2020-12-30 08:20:00|9124.71|9124.71|9126.76|9126.76|9126.76|9126.76|9113.58|9113.58|0
1609316700000|2020-12-30 08:25:00|9129.4|9129.4|9110.49|9110.49|9132.04|9132.04|9107.86|9107.86|0
1609317000000|2020-12-30 08:30:00|9113.13|9113.13|9130.12|9130.12|9132.76|9132.76|9110.05|9110.05|0
1609317300000|2020-12-30 08:35:00|9124.84|9124.84|9122.21|9122.21|9127.48|9127.48|9114.3|9114.3|0
1609317600000|2020-12-30 08:40:00|9124.84|9124.84|9145.5|9145.5|9148.58|9148.58|9124.84|9124.84|0
1609317900000|2020-12-30 08:45:00|9140.22|9140.22|9125.29|9125.29|9145.5|9145.5|9125.29|9125.29|0
1609318200000|2020-12-30 08:50:00|9127.93|9127.93|9118.67|9118.67|9127.93|9127.93|9109.86|9109.86|0
1609318500000|2020-12-30 08:55:00|9113.4|9113.4|9133.03|9133.03|9133.03|9133.03|9113.4|9113.4|0
1609318800000|2020-12-30 09:00:00|9132.62|9132.62|9122.7|9122.7|9135.26|9135.26|9120.06|9120.06|0
1609319100000|2020-12-30 09:05:00|9125.33|9125.33|9131.86|9131.86|9131.86|9131.86|9125.33|9125.33|0
1609319400000|2020-12-30 09:10:00|9134.5|9134.5|9142.41|9142.41|9142.41|9142.41|9134.5|9134.5|0
1609319700000|2020-12-30 09:15:00|9139.77|9139.77|9149.92|9149.92|9149.92|9149.92|9139.77|9139.77|0
1609320000000|2020-12-30 09:20:00|9147.91|9147.91|9151.8|9151.8|9151.8|9151.8|9147.91|9147.91|0
1609320300000|2020-12-30 09:25:00|9153.41|9153.41|9157.07|9157.07|9159.08|9159.08|9147.73|9147.73|0
1609320600000|2020-12-30 09:30:00|9151.8|9151.8|9155.64|9155.64|9155.64|9155.64|9144.29|9144.29|0
1609320900000|2020-12-30 09:35:00|9150.37|9150.37|9144.69|9144.69|9150.37|9150.37|9140.04|9140.04|0
1609321200000|2020-12-30 09:40:00|9142.05|9142.05|9133.15|9133.15|9147.33|9147.33|9132.75|9132.75|0
1609321500000|2020-12-30 09:45:00|9130.52|9130.52|9140.17|9140.17|9143.26|9143.26|9130.52|9130.52|0
1609321800000|2020-12-30 09:50:00|9137.53|9137.53|9136.33|9136.33|9137.53|9137.53|9129.62|9129.62|0
1609322100000|2020-12-30 09:55:00|9131.05|9131.05|9128.86|9128.86|9131.5|9131.5|9128.41|9128.41|0
1609322400000|2020-12-30 10:00:00|9131.5|9131.5|9136.77|9136.77|9136.77|9136.77|9131.5|9131.5|0
1609322700000|2020-12-30 10:05:00|9137.22|9137.22|9135.79|9135.79|9139.86|9139.86|9134.58|9134.58|0
1609323000000|2020-12-30 10:10:00|9138.43|9138.43|9129.71|9129.71|9138.43|9138.43|9124.44|9124.44|0
1609323300000|2020-12-30 10:15:00|9124.44|9124.44|9124.44|9124.44|9130.11|9130.11|9122.2|9122.2|0
1609323600000|2020-12-30 10:20:00|9127.07|9127.07|9129.71|9129.71|9129.71|9129.71|9121.8|9121.8|0
1609323900000|2020-12-30 10:25:00|9128.1|9128.1|9118.98|9118.98|9128.1|9128.1|9118.98|9118.98|0
1609324200000|2020-12-30 10:30:00|9121.62|9121.62|9117.95|9117.95|9124.25|9124.25|9116.34|9116.34|0
1609324500000|2020-12-30 10:35:00|9120.59|9120.59|9106.96|9106.96|9120.59|9120.59|9106.96|9106.96|0
1609324800000|2020-12-30 10:40:00|9109.59|9109.59|9111.43|9111.43|9112.23|9112.23|9108.79|9108.79|0
1609325100000|2020-12-30 10:45:00|9108.79|9108.79|9111.43|9111.43|9114.06|9114.06|9108.79|9108.79|0
1609325400000|2020-12-30 10:50:00|9110.98|9110.98|9113.62|9113.62|9113.62|9113.62|9110.98|9110.98|0
1609325700000|2020-12-30 10:55:00|9110.98|9110.98|9110.98|9110.98|9113.62|9113.62|9110.98|9110.98|0
1609326000000|2020-12-30 11:00:00|9108.34|9108.34|9111.38|9111.38|9111.38|9111.38|9108.34|9108.34|0
1609326300000|2020-12-30 11:05:00|9111.78|9111.78|9122.74|9122.74|9125.37|9125.37|9111.78|9111.78|0
1609326600000|2020-12-30 11:10:00|9120.1|9120.1|9114.82|9114.82|9125.37|9125.37|9112.19|9112.19|0
1609326900000|2020-12-30 11:15:00|9112.19|9112.19|9112.19|9112.19|9114.82|9114.82|9109.55|9109.55|0
1609327200000|2020-12-30 11:20:00|9109.55|9109.55|9109.55|9109.55|9112.19|9112.19|9106.91|9106.91|0
1609327500000|2020-12-30 11:25:00|9109.95|9109.95|9112.59|9112.59|9112.59|9112.59|9109.95|9109.95|0
1609327800000|2020-12-30 11:30:00|9112.99|9112.99|9115.63|9115.63|9118.67|9118.67|9110.36|9110.36|0
1609328100000|2020-12-30 11:35:00|9112.99|9112.99|9115.63|9115.63|9116.03|9116.03|9110.36|9110.36|0
1609328400000|2020-12-30 11:40:00|9114.82|9114.82|9112.99|9112.99|9114.82|9114.82|9108.74|9108.74|0
1609328700000|2020-12-30 11:45:00|9112.19|9112.19|9106.91|9106.91|9112.19|9112.19|9106.91|9106.91|0
1609329000000|2020-12-30 11:50:00|9104.28|9104.28|9109.55|9109.55|9109.55|9109.55|9099|9099|0
1609329300000|2020-12-30 11:55:00|9110.36|9110.36|9106.82|9106.82|9110.36|9110.36|9104.19|9104.19|0
1609329600000|2020-12-30 12:00:00|9104.19|9104.19|9101.55|9101.55|9104.19|9104.19|9101.55|9101.55|0
1609329900000|2020-12-30 12:05:00|9100.74|9100.74|9103.38|9103.38|9103.38|9103.38|9100.74|9100.74|0
1609330200000|2020-12-30 12:10:00|9106.02|9106.02|9106.02|9106.02|9106.02|9106.02|9106.02|9106.02|0
1609330500000|2020-12-30 12:15:00|9108.66|9108.66|9106.42|9106.42|9108.66|9108.66|9103.78|9103.78|0
1609330800000|2020-12-30 12:20:00|9106.82|9106.82|9106.42|9106.42|9106.82|9106.82|9101.37|9101.37|0
1609331100000|2020-12-30 12:25:00|9103.78|9103.78|9106.42|9106.42|9106.42|9106.42|9103.78|9103.78|0
1609331700000|2020-12-30 12:35:00|9106.87|9106.87|9106.87|9106.87|9106.87|9106.87|9106.87|9106.87|0
1609332000000|2020-12-30 12:40:00|9107.27|9107.27|9103.43|9103.43|9107.27|9107.27|9103.43|9103.43|0
1609332300000|2020-12-30 12:45:00|9106.06|9106.06|9106.06|9106.06|9106.06|9106.06|9106.06|9106.06|0
1609332600000|2020-12-30 12:50:00|9103.43|9103.43|9104.23|9104.23|9106.06|9106.06|9103.43|9103.43|0
1609332900000|2020-12-30 12:55:00|9104.63|9104.63|9103.87|9103.87|9109.15|9109.15|9103.83|9103.83|0
1609333200000|2020-12-30 13:00:00|9103.07|9103.07|9101.86|9101.86|9103.07|9103.07|9101.86|9101.86|0
1609333500000|2020-12-30 13:05:00|9099.22|9099.22|9099.22|9099.22|9101.86|9101.86|9099.22|9099.22|0
1609333800000|2020-12-30 13:10:00|9098.82|9098.82|9101.86|9101.86|9104.9|9104.9|9098.82|9098.82|0
1609334100000|2020-12-30 13:15:00|9102.66|9102.66|9101.77|9101.77|9105.3|9105.3|9096.5|9096.5|0
1609334400000|2020-12-30 13:20:00|9104.41|9104.41|9091.22|9091.22|9104.41|9104.41|9091.22|9091.22|0
1609334700000|2020-12-30 13:25:00|9093.86|9093.86|9089.84|9089.84|9093.86|9093.86|9089.84|9089.84|0
1609335000000|2020-12-30 13:30:00|9089.43|9089.43|9082.55|9082.55|9089.43|9089.43|9082.55|9082.55|0
1609335300000|2020-12-30 13:35:00|9083.35|9083.35|9078.7|9078.7|9084.16|9084.16|9078.7|9078.7|0
1609335600000|2020-12-30 13:40:00|9077.9|9077.9|9066.95|9066.95|9079.91|9079.91|9066.95|9066.95|0
1609335900000|2020-12-30 13:45:00|9064.31|9064.31|9059.03|9059.03|9066.95|9066.95|9051.12|9051.12|0
1609336200000|2020-12-30 13:50:00|9056.4|9056.4|9060.42|9060.42|9061.22|9061.22|9051.12|9051.12|0
1609336500000|2020-12-30 13:55:00|9057.78|9057.78|9050.27|9050.27|9057.78|9057.78|9050.27|9050.27|0
1609336800000|2020-12-30 14:00:00|9049.87|9049.87|9035.07|9035.07|9050.9|9050.9|9035.07|9035.07|0
1609337100000|2020-12-30 14:05:00|9034.27|9034.27|9047.05|9047.05|9047.05|9047.05|9034.27|9034.27|0
1609337400000|2020-12-30 14:10:00|9049.69|9049.69|9050.71|9050.71|9058.81|9058.81|9049.69|9049.69|0
1609337700000|2020-12-30 14:15:00|9053.35|9053.35|9059.83|9059.83|9061.04|9061.04|9048.08|9048.08|0
1609338000000|2020-12-30 14:20:00|9057.2|9057.2|9054.56|9054.56|9059.83|9059.83|9049.29|9049.29|0
1609338300000|2020-12-30 14:25:00|9054.96|9054.96|9063.68|9063.68|9069.76|9069.76|9054.96|9054.96|0
1609338600000|2020-12-30 14:30:00|9066.32|9066.32|9058.41|9058.41|9066.32|9066.32|9057.6|9057.6|0
1609338900000|2020-12-30 14:35:00|9061.04|9061.04|9053.13|9053.13|9063.68|9063.68|9053.13|9053.13|0
1609339200000|2020-12-30 14:40:00|9053.53|9053.53|9056.75|9056.75|9057.6|9057.6|9051.52|9051.52|0
1609339500000|2020-12-30 14:45:00|9059.39|9059.39|9055.72|9055.72|9061|9061|9054.11|9054.11|0
1609339800000|2020-12-30 14:50:00|9053.09|9053.09|9042.36|9042.36|9053.09|9053.09|9042.36|9042.36|0
1609340100000|2020-12-30 14:55:00|9044.99|9044.99|9047.63|9047.63|9053.71|9053.71|9044.99|9044.99|0
1609340400000|2020-12-30 15:00:00|9044.99|9044.99|9041.55|9041.55|9047.63|9047.63|9038.91|9038.91|0
1609340700000|2020-12-30 15:05:00|9041.15|9041.15|9041.15|9041.15|9043.78|9043.78|9041.15|9041.15|0
1609341000000|2020-12-30 15:10:00|9038.51|9038.51|9053.53|9053.53|9053.53|9053.53|9035.87|9035.87|0
1609341300000|2020-12-30 15:15:00|9053.13|9053.13|9041.95|9041.95|9055.76|9055.76|9040.74|9040.74|0
1609341600000|2020-12-30 15:20:00|9044.59|9044.59|9037.89|9037.89|9045.8|9045.8|9037.89|9037.89|0
1609341900000|2020-12-30 15:25:00|9040.52|9040.52|9043.16|9043.16|9043.16|9043.16|9035.25|9035.25|0
1609342200000|2020-12-30 15:30:00|9042.71|9042.71|9039.27|9039.27|9043.16|9043.16|9039.27|9039.27|0
1609342500000|2020-12-30 15:35:00|9036.63|9036.63|9022.64|9022.64|9036.63|9036.63|9020.01|9020.01|0
1609342800000|2020-12-30 15:40:00|9022.24|9022.24|9018.8|9018.8|9024.47|9024.47|9013.52|9013.52|0
1609343100000|2020-12-30 15:45:00|9021.43|9021.43|9020.81|9020.81|9024.88|9024.88|9015.13|9015.13|0
1609343400000|2020-12-30 15:50:00|9018.17|9018.17|9022.87|9022.87|9028.14|9028.14|9018.17|9018.17|0
1609343700000|2020-12-30 15:55:00|9023.27|9023.27|9030.96|9030.96|9036.24|9036.24|9023.27|9023.27|0
1609344000000|2020-12-30 16:00:00|9030.16|9030.16|9024.3|9024.3|9030.16|9030.16|9024.3|9024.3|0
1609344300000|2020-12-30 16:05:00|9024.74|9024.74|9026.58|9026.58|9030.02|9030.02|9023.94|9023.94|0
1609344600000|2020-12-30 16:10:00|9026.13|9026.13|9023.49|9023.49|9026.53|9026.53|9020.85|9020.85|0
1609344900000|2020-12-30 16:15:00|9026.13|9026.13|9017.41|9017.41|9026.13|9026.13|9017.41|9017.41|0
1609345200000|2020-12-30 16:20:00|9020.05|9020.05|9033.42|9033.42|9038.29|9038.29|9020.05|9020.05|0
1609345500000|2020-12-30 16:25:00|9033.01|9033.01|9004.67|9004.67|9035.7|9035.7|9003.78|9003.78|0
1609402500000|2020-12-31 08:15:00|8867.98|8867.98|8857.43|8857.43|8867.98|8867.98|8838.97|8838.97|0
1609402800000|2020-12-31 08:20:00|8865.34|8865.34|8873.25|8873.25|8875.89|8875.89|8862.71|8862.71|0
1609403100000|2020-12-31 08:25:00|8875.89|8875.89|8862.71|8862.71|8875.89|8875.89|8854.79|8854.79|0
1609403400000|2020-12-31 08:30:00|8857.43|8857.43|8857.43|8857.43|8865.34|8865.34|8841.61|8841.61|0
1609403700000|2020-12-31 08:35:00|8862.71|8862.71|8858.77|8858.77|8877.23|8877.23|8858.77|8858.77|0
1609404000000|2020-12-31 08:40:00|8864.05|8864.05|8853.5|8853.5|8869.32|8869.32|8850.86|8850.86|0
1609404300000|2020-12-31 08:45:00|8847.86|8847.86|8851.12|8851.12|8851.12|8851.12|8840.57|8840.57|0
1609404600000|2020-12-31 08:50:00|8848.48|8848.48|8864.49|8864.49|8866.94|8866.94|8848.48|8848.48|0
1609404900000|2020-12-31 08:55:00|8861.85|8861.85|8863.32|8863.32|8869.76|8869.76|8861.85|8861.85|0
1609405200000|2020-12-31 09:00:00|8860.69|8860.69|8873.87|8873.87|8876.51|8876.51|8860.69|8860.69|0
1609405500000|2020-12-31 09:05:00|8871.23|8871.23|8867.17|8867.17|8871.23|8871.23|8860.69|8860.69|0
1609405800000|2020-12-31 09:10:00|8869.81|8869.81|8872.44|8872.44|8875.08|8875.08|8864.53|8864.53|0
1609406100000|2020-12-31 09:15:00|8869.81|8869.81|8863.5|8863.5|8874.05|8874.05|8863.5|8863.5|0
1609406400000|2020-12-31 09:20:00|8860.87|8860.87|8844.64|8844.64|8863.5|8863.5|8844.64|8844.64|0
1609406700000|2020-12-31 09:25:00|8847.28|8847.28|8865.07|8865.07|8865.07|8865.07|8839.37|8839.37|0
1609407000000|2020-12-31 09:30:00|8857.16|8857.16|8860.69|8860.69|8863.33|8863.33|8846.61|8846.61|0
1609407300000|2020-12-31 09:35:00|8865.96|8865.96|8861.27|8861.27|8865.96|8865.96|8856|8856|0
1609407600000|2020-12-31 09:40:00|8856|8856|8852.15|8852.15|8858.63|8858.63|8852.15|8852.15|0
1609407900000|2020-12-31 09:45:00|8854.79|8854.79|8852.77|8852.77|8857.42|8857.42|8852.77|8852.77|0
1609408200000|2020-12-31 09:50:00|8855.41|8855.41|8857.83|8857.83|8857.83|8857.83|8850.14|8850.14|0
1609408500000|2020-12-31 09:55:00|8855.19|8855.19|8860.07|8860.07|8864.13|8864.13|8852.55|8852.55|0
1609408800000|2020-12-31 10:00:00|8862.7|8862.7|8852.78|8852.78|8865.34|8865.34|8852.78|8852.78|0
1609409100000|2020-12-31 10:05:00|8850.14|8850.14|8858.46|8858.46|8861.09|8861.09|8839.59|8839.59|0
1609409400000|2020-12-31 10:10:00|8859.26|8859.26|8859.71|8859.71|8859.71|8859.71|8859.26|8859.26|0
1609409700000|2020-12-31 10:15:00|8857.07|8857.07|8875.93|8875.93|8875.93|8875.93|8857.07|8857.07|0
1609410000000|2020-12-31 10:20:00|8873.3|8873.3|8858.41|8858.41|8873.3|8873.3|8857.47|8857.47|0
1609410300000|2020-12-31 10:25:00|8858.86|8858.86|8853.58|8853.58|8858.86|8858.86|8853.58|8853.58|0
1609410600000|2020-12-31 10:30:00|8856.22|8856.22|8856.22|8856.22|8856.22|8856.22|8856.22|8856.22|0
1609410900000|2020-12-31 10:35:00|8858.86|8858.86|8854.61|8854.61|8861.09|8861.09|8854.61|8854.61|0
1609411200000|2020-12-31 10:40:00|8851.97|8851.97|8851.97|8851.97|8859.88|8859.88|8851.97|8851.97|0
1609411500000|2020-12-31 10:45:00|8859.88|8859.88|8851.53|8851.53|8859.88|8859.88|8851.53|8851.53|0
1609411800000|2020-12-31 10:50:00|8854.16|8854.16|8854.16|8854.16|8864.71|8864.71|8854.16|8854.16|0
1609412100000|2020-12-31 10:55:00|8856.8|8856.8|8857.2|8857.2|8865.12|8865.12|8851.93|8851.93|0
1609412400000|2020-12-31 11:00:00|8856.8|8856.8|8847.68|8847.68|8862.48|8862.48|8847.68|8847.68|0
1609412700000|2020-12-31 11:05:00|8850.32|8850.32|8856.22|8856.22|8856.22|8856.22|8845.26|8845.26|0
1609413000000|2020-12-31 11:10:00|8853.58|8853.58|8848.71|8848.71|8853.58|8853.58|8848.3|8848.3|0
1609413300000|2020-12-31 11:15:00|8849.92|8849.92|8850.72|8850.72|8855.19|8855.19|8849.92|8849.92|0
1609413600000|2020-12-31 11:20:00|8856|8856|8849.69|8849.69|8868.16|8868.16|8849.69|8849.69|0
1609413900000|2020-12-31 11:25:00|8848.89|8848.89|8856.8|8856.8|8856.8|8856.8|8848.89|8848.89|0
1609414200000|2020-12-31 11:30:00|8859.44|8859.44|8852.73|8852.73|8863.28|8863.28|8852.73|8852.73|0
1609414500000|2020-12-31 11:35:00|8858.01|8858.01|8859.84|8859.84|8865.12|8865.12|8851.93|8851.93|0
1609414800000|2020-12-31 11:40:00|8857.2|8857.2|8856.4|8856.4|8865.12|8865.12|8851.93|8851.93|0
1609415100000|2020-12-31 11:45:00|8859.04|8859.04|8864.76|8864.76|8872.67|8872.67|8859.04|8859.04|0
1609415400000|2020-12-31 11:50:00|8862.12|8862.12|8863.95|8863.95|8863.95|8863.95|8853|8853|0
1609415700000|2020-12-31 11:55:00|8866.59|8866.59|8850.81|8850.81|8866.59|8866.59|8850.36|8850.36|0
1609416000000|2020-12-31 12:00:00|8856.08|8856.08|8842.9|8842.9|8858.72|8858.72|8842.9|8842.9|0
1609416300000|2020-12-31 12:05:00|8840.26|8840.26|8849.92|8849.92|8850.81|8850.81|8837.62|8837.62|0
1609416600000|2020-12-31 12:10:00|8847.28|8847.28|8858.68|8858.68|8872.67|8872.67|8847.28|8847.28|0
1609416900000|2020-12-31 12:15:00|8853.4|8853.4|8851.75|8851.75|8856.04|8856.04|8842.41|8842.41|0
1609417200000|2020-12-31 12:20:00|8854.38|8854.38|8847.28|8847.28|8854.38|8854.38|8843.03|8843.03|0
1609417500000|2020-12-31 12:25:00|8849.92|8849.92|8850.36|8850.36|8856.84|8856.84|8842|8842|0
1609748100000|2021-01-04 08:15:00|9025.24|9025.24|9014.92|9014.92|9035.79|9035.79|9006.78|9006.78|0
1609748400000|2021-01-04 08:20:00|9017.55|9017.55|9027.66|9027.66|9030.88|9030.88|9017.55|9017.55|0
1609748700000|2021-01-04 08:25:00|9025.02|9025.02|8991.14|8991.14|9025.02|9025.02|8991.14|8991.14|0
1609749000000|2021-01-04 08:30:00|8988.5|8988.5|8999.05|8999.05|9004.33|9004.33|8988.5|8988.5|0
1609749300000|2021-01-04 08:35:00|9001.69|9001.69|9017.51|9017.51|9025.43|9025.43|8993.78|8993.78|0
1609749600000|2021-01-04 08:40:00|9022.79|9022.79|9026.77|9026.77|9037.31|9037.31|9017.51|9017.51|0
1609749900000|2021-01-04 08:45:00|9025.96|9025.96|9031.86|9031.86|9031.86|9031.86|9020.5|9020.5|0
1609750200000|2021-01-04 08:50:00|9029.22|9029.22|9031.86|9031.86|9043.39|9043.39|9026.58|9026.58|0
1609750500000|2021-01-04 08:55:00|9034.5|9034.5|9031.05|9031.05|9035.3|9035.3|9025.78|9025.78|0
1609750800000|2021-01-04 09:00:00|9033.69|9033.69|9026.58|9026.58|9033.69|9033.69|9023.95|9023.95|0
1609751100000|2021-01-04 09:05:00|9025.38|9025.38|9032.04|9032.04|9035.3|9035.3|9023.76|9023.76|0
1609751400000|2021-01-04 09:10:00|9032.85|9032.85|9034.68|9034.68|9038.12|9038.12|9032.04|9032.04|0
1609751700000|2021-01-04 09:15:00|9039.95|9039.95|9041.43|9041.43|9052.11|9052.11|9032.44|9032.44|0
1609752000000|2021-01-04 09:20:00|9041.03|9041.03|9032.35|9032.35|9041.03|9041.03|9031.32|9031.32|0
1609752300000|2021-01-04 09:25:00|9037.62|9037.62|9043.48|9043.48|9046.12|9046.12|9034.99|9034.99|0
1609752600000|2021-01-04 09:30:00|9046.12|9046.12|9063.96|9063.96|9063.96|9063.96|9040.85|9040.85|0
1609752900000|2021-01-04 09:35:00|9066.59|9066.59|9103.92|9103.92|9103.92|9103.92|9066.59|9066.59|0
1609753200000|2021-01-04 09:40:00|9105.13|9105.13|9091.76|9091.76|9105.13|9105.13|9083.85|9083.85|0
1609753500000|2021-01-04 09:45:00|9086.48|9086.48|9067.22|9067.22|9091.76|9091.76|9064.58|9064.58|0
1609753800000|2021-01-04 09:50:00|9064.58|9064.58|9041.47|9041.47|9064.58|9064.58|9041.47|9041.47|0
1609754100000|2021-01-04 09:55:00|9044.11|9044.11|9047.95|9047.95|9047.95|9047.95|9041.07|9041.07|0
1609754400000|2021-01-04 10:00:00|9050.59|9050.59|9048.98|9048.98|9050.59|9050.59|9047.95|9047.95|0
1609754700000|2021-01-04 10:05:00|9051.62|9051.62|9039.23|9039.23|9051.62|9051.62|9039.23|9039.23|0
1609755000000|2021-01-04 10:10:00|9041.87|9041.87|9047.15|9047.15|9052.42|9052.42|9041.87|9041.87|0
1609755300000|2021-01-04 10:15:00|9049.78|9049.78|9057.7|9057.7|9065.61|9065.61|9049.78|9049.78|0
1609755600000|2021-01-04 10:20:00|9056.49|9056.49|9043.74|9043.74|9056.49|9056.49|9043.74|9043.74|0
1609755900000|2021-01-04 10:25:00|9045.35|9045.35|9039.68|9039.68|9046.16|9046.16|9037.04|9037.04|0
1609756200000|2021-01-04 10:30:00|9041.69|9041.69|9044.33|9044.33|9044.33|9044.33|9041.69|9041.69|0
1609756500000|2021-01-04 10:35:00|9039.05|9039.05|9043.52|9043.52|9043.52|9043.52|9038.25|9038.25|0
1609756800000|2021-01-04 10:40:00|9040.88|9040.88|9027.21|9027.21|9043.52|9043.52|9024.57|9024.57|0
1609757100000|2021-01-04 10:45:00|9029.84|9029.84|9021.53|9021.53|9029.84|9029.84|9020.72|9020.72|0
1609757400000|2021-01-04 10:50:00|9016.26|9016.26|9008.34|9008.34|9016.26|9016.26|9000.43|9000.43|0
1609757700000|2021-01-04 10:55:00|9003.07|9003.07|8995.78|8995.78|9003.07|9003.07|8990.51|8990.51|0
1609758000000|2021-01-04 11:00:00|8997.39|8997.39|9002.67|9002.67|9006.51|9006.51|8997.39|8997.39|0
1609758300000|2021-01-04 11:05:00|9005.3|9005.3|9012.99|9012.99|9012.99|9012.99|9005.3|9005.3|0
1609758600000|2021-01-04 11:10:00|9010.58|9010.58|9004.5|9004.5|9010.58|9010.58|8996.59|8996.59|0
1609758900000|2021-01-04 11:15:00|9001.86|9001.86|9000.97|9000.97|9003.6|9003.6|8993.5|8993.5|0
1609759200000|2021-01-04 11:20:00|8998.33|8998.33|8992.25|8992.25|9000.16|9000.16|8992.25|8992.25|0
1609759500000|2021-01-04 11:25:00|8990.64|8990.64|8983.94|8983.94|8990.64|8990.64|8979.69|8979.69|0
1609759800000|2021-01-04 11:30:00|8986.57|8986.57|9009.87|9009.87|9009.87|9009.87|8983.94|8983.94|0
1609760100000|2021-01-04 11:35:00|9007.23|9007.23|9007.23|9007.23|9007.23|9007.23|8999.32|8999.32|0
1609760400000|2021-01-04 11:40:00|9007.63|9007.63|9026.9|9026.9|9034.01|9034.01|9002.36|9002.36|0
1609760700000|2021-01-04 11:45:00|9027.35|9027.35|9029.54|9029.54|9033.02|9033.02|9023.9|9023.9|0
1609761000000|2021-01-04 11:50:00|9030.74|9030.74|9024.26|9024.26|9030.74|9030.74|9024.26|9024.26|0
1609761300000|2021-01-04 11:55:00|9024.71|9024.71|9024.31|9024.31|9029.98|9029.98|9022.07|9022.07|0
1609761600000|2021-01-04 12:00:00|9024.71|9024.71|9033.83|9033.83|9039.1|9039.1|9024.71|9024.71|0
1609761900000|2021-01-04 12:05:00|9033.02|9033.02|9024.66|9024.66|9033.02|9033.02|9024.66|9024.66|0
1609762200000|2021-01-04 12:10:00|9025.11|9025.11|9018.58|9018.58|9025.11|9025.11|9014.52|9014.52|0
1609762500000|2021-01-04 12:15:00|9021.22|9021.22|9020.42|9020.42|9022.43|9022.43|9019.39|9019.39|0
1609762800000|2021-01-04 12:20:00|9021.22|9021.22|9029.54|9029.54|9030.34|9030.34|9021.22|9021.22|0
1609763100000|2021-01-04 12:25:00|9028.33|9028.33|9045.98|9045.98|9045.98|9045.98|9025.11|9025.11|0
1609763400000|2021-01-04 12:30:00|9043.35|9043.35|9051.26|9051.26|9051.26|9051.26|9043.35|9043.35|0
1609763700000|2021-01-04 12:35:00|9050.45|9050.45|9050.45|9050.45|9055.73|9055.73|9047.82|9047.82|0
1609764000000|2021-01-04 12:40:00|9047.82|9047.82|9037.71|9037.71|9047.82|9047.82|9037.71|9037.71|0
1609764300000|2021-01-04 12:45:00|9032.43|9032.43|9034.45|9034.45|9034.45|9034.45|9024.12|9024.12|0
1609764600000|2021-01-04 12:50:00|9031.81|9031.81|9032.62|9032.62|9035.25|9035.25|9029.17|9029.17|0
1609764900000|2021-01-04 12:55:00|9027.34|9027.34|9036.06|9036.06|9036.06|9036.06|9027.34|9027.34|0
1609765200000|2021-01-04 13:00:00|9033.42|9033.42|9030.78|9030.78|9036.06|9036.06|9030.78|9030.78|0
1609765500000|2021-01-04 13:05:00|9033.42|9033.42|9036.5|9036.5|9036.5|9036.5|9033.42|9033.42|0
1609765800000|2021-01-04 13:10:00|9033.87|9033.87|9026.58|9026.58|9033.87|9033.87|9023.14|9023.14|0
1609766100000|2021-01-04 13:15:00|9023.94|9023.94|9026.98|9026.98|9026.98|9026.98|9023.94|9023.94|0
1609766400000|2021-01-04 13:20:00|9024.34|9024.34|9022.51|9022.51|9026.98|9026.98|9019.88|9019.88|0
1609766700000|2021-01-04 13:25:00|9019.88|9019.88|9013.35|9013.35|9022.07|9022.07|9013.35|9013.35|0
1609767000000|2021-01-04 13:30:00|9015.99|9015.99|9017.01|9017.01|9017.01|9017.01|9006.46|9006.46|0
1609767300000|2021-01-04 13:35:00|9019.65|9019.65|9019.65|9019.65|9019.65|9019.65|9019.65|9019.65|0
1609767600000|2021-01-04 13:40:00|9020.1|9020.1|9019.69|9019.69|9030.65|9030.65|9017.46|9017.46|0
1609767900000|2021-01-04 13:45:00|9014.42|9014.42|9014.87|9014.87|9017.5|9017.5|8995.96|8995.96|0
1609768200000|2021-01-04 13:50:00|9015.27|9015.27|9024.43|9024.43|9024.43|9024.43|9015.27|9015.27|0
1609768500000|2021-01-04 13:55:00|9024.03|9024.03|9027.07|9027.07|9027.07|9027.07|9024.03|9024.03|0
1609768800000|2021-01-04 14:00:00|9026.26|9026.26|9022.42|9022.42|9028.9|9028.9|9021.57|9021.57|0
1609769100000|2021-01-04 14:05:00|9022.82|9022.82|9029.52|9029.52|9033.37|9033.37|9022.82|9022.82|0
1609769400000|2021-01-04 14:10:00|9026.89|9026.89|9039.05|9039.05|9046.96|9046.96|9026.89|9026.89|0
1609769700000|2021-01-04 14:15:00|9036.41|9036.41|9061.44|9061.44|9061.44|9061.44|9036.41|9036.41|0
1609770000000|2021-01-04 14:20:00|9064.08|9064.08|9081.16|9081.16|9081.16|9081.16|9064.08|9064.08|0
1609770300000|2021-01-04 14:25:00|9075.88|9075.88|9091.7|9091.7|9091.7|9091.7|9075.88|9075.88|0
1609770600000|2021-01-04 14:30:00|9089.07|9089.07|9130.28|9130.28|9135.56|9135.56|9089.07|9089.07|0
1609770900000|2021-01-04 14:35:00|9125.01|9125.01|9138.24|9138.24|9140.88|9140.88|9124.38|9124.38|0
1609771200000|2021-01-04 14:40:00|9138.69|9138.69|9135.65|9135.65|9138.69|9138.69|9114.55|9114.55|0
1609771500000|2021-01-04 14:45:00|9133.01|9133.01|9121.48|9121.48|9133.42|9133.42|9121.07|9121.07|0
1609771800000|2021-01-04 14:50:00|9120.27|9120.27|9117.41|9117.41|9120.27|9120.27|9102.61|9102.61|0
1609772100000|2021-01-04 14:55:00|9122.68|9122.68|9125.41|9125.41|9132.26|9132.26|9122.68|9122.68|0
1609772400000|2021-01-04 15:00:00|9126.22|9126.22|9120.95|9120.95|9128.86|9128.86|9120.95|9120.95|0
1609772700000|2021-01-04 15:05:00|9126.22|9126.22|9131.09|9131.09|9139.41|9139.41|9126.22|9126.22|0
1609773000000|2021-01-04 15:10:00|9130.69|9130.69|9108.96|9108.96|9130.69|9130.69|9108.96|9108.96|0
1609773300000|2021-01-04 15:15:00|9106.32|9106.32|9101.5|9101.5|9109.77|9109.77|9099.66|9099.66|0
1609773600000|2021-01-04 15:20:00|9098.86|9098.86|9067.84|9067.84|9098.86|9098.86|9067.84|9067.84|0
1609773900000|2021-01-04 15:25:00|9065.2|9065.2|9078.79|9078.79|9078.79|9078.79|9062.56|9062.56|0
1609774200000|2021-01-04 15:30:00|9079.59|9079.59|9080|9080|9082.63|9082.63|9074.72|9074.72|0
1609774500000|2021-01-04 15:35:00|9077.36|9077.36|9065.38|9065.38|9077.36|9077.36|9058.09|9058.09|0
1609774800000|2021-01-04 15:40:00|9064.98|9064.98|9076.87|9076.87|9076.87|9076.87|9062.56|9062.56|0
1609775100000|2021-01-04 15:45:00|9071.59|9071.59|9074.23|9074.23|9074.23|9074.23|9063.68|9063.68|0
1609775400000|2021-01-04 15:50:00|9071.59|9071.59|9064.57|9064.57|9072.89|9072.89|9064.57|9064.57|0
1609775700000|2021-01-04 15:55:00|9067.21|9067.21|9055.37|9055.37|9069.85|9069.85|9055.37|9055.37|0
1609776000000|2021-01-04 16:00:00|9058|9058|9055.01|9055.01|9072|9072|9049.73|9049.73|0
1609776300000|2021-01-04 16:05:00|9057.65|9057.65|9063.32|9063.32|9068.6|9068.6|9057.24|9057.24|0
1609776600000|2021-01-04 16:10:00|9062.92|9062.92|9090.5|9090.5|9090.95|9090.95|9057.24|9057.24|0
1609776900000|2021-01-04 16:15:00|9087.86|9087.86|9090.28|9090.28|9090.28|9090.28|9082.59|9082.59|0
1609777200000|2021-01-04 16:20:00|9087.64|9087.64|9085.01|9085.01|9095.55|9095.55|9085.01|9085.01|0
1609777500000|2021-01-04 16:25:00|9085.81|9085.81|9074.05|9074.05|9088.89|9088.89|9068.74|9068.74|0
1609834500000|2021-01-05 08:15:00|8997.93|8997.93|9012.32|9012.32|9014.11|9014.11|8991.62|8991.62|0
1609834800000|2021-01-05 08:20:00|8999.13|8999.13|9004.01|9004.01|9006.64|9006.64|8998.73|8998.73|0
1609835100000|2021-01-05 08:25:00|9001.37|9001.37|9003.34|9003.34|9013.93|9013.93|8996.9|8996.9|0
1609835400000|2021-01-05 08:30:00|9008.62|9008.62|9044.69|9044.69|9048.62|9048.62|9005.22|9005.22|0
1609835700000|2021-01-05 08:35:00|9039.41|9039.41|9025.82|9025.82|9039.41|9039.41|9025.82|9025.82|0
1609836000000|2021-01-05 08:40:00|9024.61|9024.61|9017.51|9017.51|9027.25|9027.25|9015.68|9015.68|0
1609836300000|2021-01-05 08:45:00|9012.23|9012.23|9017.51|9017.51|9022.78|9022.78|9001.68|9001.68|0
1609836600000|2021-01-05 08:50:00|9012.23|9012.23|9017.51|9017.51|9030.69|9030.69|9006.96|9006.96|0
1609836900000|2021-01-05 08:55:00|9014.87|9014.87|9022.56|9022.56|9025.2|9025.2|9014.87|9014.87|0
1609837200000|2021-01-05 09:00:00|9019.92|9019.92|9029.04|9029.04|9029.04|9029.04|9018.49|9018.49|0
1609837500000|2021-01-05 09:05:00|9026.41|9026.41|9021.53|9021.53|9026.41|9026.41|9010.99|9010.99|0
1609837800000|2021-01-05 09:10:00|9021.13|9021.13|9011.17|9011.17|9021.13|9021.13|9005.89|9005.89|0
1609838100000|2021-01-05 09:15:00|9005.89|9005.89|9004.32|9004.32|9007.14|9007.14|8998.83|8998.83|0
1609838400000|2021-01-05 09:20:00|9005.13|9005.13|9006.33|9006.33|9006.33|9006.33|8998.42|8998.42|0
1609838700000|2021-01-05 09:25:00|9003.7|9003.7|8999.45|8999.45|9003.7|9003.7|8995.79|8995.79|0
1609839000000|2021-01-05 09:30:00|8996.81|8996.81|9002.09|9002.09|9002.09|9002.09|8996.81|8996.81|0
1609839300000|2021-01-05 09:35:00|8999.45|8999.45|9016.48|9016.48|9016.48|9016.48|8998.64|8998.64|0
1609839600000|2021-01-05 09:40:00|9016.08|9016.08|9018.72|9018.72|9027.03|9027.03|9016.08|9016.08|0
1609839900000|2021-01-05 09:45:00|9021.35|9021.35|9011.83|9011.83|9021.35|9021.35|9011.43|9011.43|0
1609840200000|2021-01-05 09:50:00|9009.19|9009.19|9009.41|9009.41|9009.41|9009.41|8995.42|8995.42|0
1609840500000|2021-01-05 09:55:00|8998.86|8998.86|8996.41|8996.41|9001.68|9001.68|8993.77|8993.77|0
1609840800000|2021-01-05 10:00:00|8999.05|8999.05|9006.96|9006.96|9006.96|9006.96|8996.41|8996.41|0
1609841100000|2021-01-05 10:05:00|9001.68|9001.68|9001.9|9001.9|9004.32|9004.32|9000.88|9000.88|0
1609841400000|2021-01-05 10:10:00|9000.7|9000.7|9004.54|9004.54|9004.54|9004.54|8994.62|8994.62|0
1609841700000|2021-01-05 10:15:00|9005.35|9005.35|9012.23|9012.23|9014.87|9014.87|9004.94|9004.94|0
1609842000000|2021-01-05 10:20:00|9014.87|9014.87|9012.23|9012.23|9020.14|9020.14|9012.23|9012.23|0
1609842300000|2021-01-05 10:25:00|9015.05|9015.05|9005.93|9005.93|9015.05|9015.05|9001.87|9001.87|0
1609842600000|2021-01-05 10:30:00|9007.14|9007.14|9007.95|9007.95|9007.95|9007.95|9002.67|9002.67|0
1609842900000|2021-01-05 10:35:00|9005.31|9005.31|9004.5|9004.5|9012.41|9012.41|9002.67|9002.67|0
1609843200000|2021-01-05 10:40:00|8999.23|8999.23|8999.23|8999.23|8999.23|8999.23|8999.23|8999.23|0
1609843500000|2021-01-05 10:45:00|9001.87|9001.87|8996.99|8996.99|9004.5|9004.5|8996.59|8996.59|0
1609843800000|2021-01-05 10:50:00|8999.63|8999.63|8983.81|8983.81|8999.63|8999.63|8983.81|8983.81|0
1609844100000|2021-01-05 10:55:00|8978.53|8978.53|8980.32|8980.32|8980.32|8980.32|8972.41|8972.41|0
1609844400000|2021-01-05 11:00:00|8981.53|8981.53|8980.32|8980.32|8981.53|8981.53|8973.17|8973.17|0
1609844700000|2021-01-05 11:05:00|8982.96|8982.96|8983.36|8983.36|8986|8986|8982.96|8982.96|0
1609845000000|2021-01-05 11:10:00|8975.45|8975.45|8972.01|8972.01|8978.09|8978.09|8971.82|8971.82|0
1609845300000|2021-01-05 11:15:00|8971.6|8971.6|8976.88|8976.88|8979.51|8979.51|8971.6|8971.6|0
1609845600000|2021-01-05 11:20:00|8976.43|8976.43|8972.59|8972.59|8976.43|8976.43|8972.59|8972.59|0
1609845900000|2021-01-05 11:25:00|8971.78|8971.78|8965.3|8965.3|8971.78|8971.78|8962.66|8962.66|0
1609846200000|2021-01-05 11:30:00|8960.02|8960.02|8956.49|8956.49|8963.11|8963.11|8956.05|8956.05|0
1609846500000|2021-01-05 11:35:00|8958.1|8958.1|8948.54|8948.54|8958.55|8958.55|8948.54|8948.54|0
1609846800000|2021-01-05 11:40:00|8945.9|8945.9|8944.15|8944.15|8949.43|8949.43|8941.07|8941.07|0
1609847100000|2021-01-05 11:45:00|8938.88|8938.88|8934.77|8934.77|8938.88|8938.88|8934.77|8934.77|0
1609847400000|2021-01-05 11:50:00|8937.41|8937.41|8932.54|8932.54|8937.81|8937.81|8931.33|8931.33|0
1609847700000|2021-01-05 11:55:00|8927.26|8927.26|8938.44|8938.44|8938.44|8938.44|8927.26|8927.26|0
1609848000000|2021-01-05 12:00:00|8948.99|8948.99|8932.76|8932.76|8948.99|8948.99|8930.12|8930.12|0
1609848300000|2021-01-05 12:05:00|8930.12|8930.12|8929.72|8929.72|8932.76|8932.76|8927.49|8927.49|0
1609848600000|2021-01-05 12:10:00|8935|8935|8938.04|8938.04|8938.04|8938.04|8932.36|8932.36|0
1609848900000|2021-01-05 12:15:00|8935.4|8935.4|8928.29|8928.29|8937.41|8937.41|8928.29|8928.29|0
1609849200000|2021-01-05 12:20:00|8925.65|8925.65|8916.94|8916.94|8925.65|8925.65|8913.09|8913.09|0
1609849500000|2021-01-05 12:25:00|8918.55|8918.55|8912.47|8912.47|8921.59|8921.59|8912.47|8912.47|0
1609849800000|2021-01-05 12:30:00|8915.11|8915.11|8916.13|8916.13|8916.13|8916.13|8910.86|8910.86|0
1609850100000|2021-01-05 12:35:00|8913.49|8913.49|8914.92|8914.92|8918.77|8918.77|8913.49|8913.49|0
1609850400000|2021-01-05 12:40:00|8909.65|8909.65|8906.56|8906.56|8909.65|8909.65|8903.93|8903.93|0
1609850700000|2021-01-05 12:45:00|8903.93|8903.93|8920.15|8920.15|8920.15|8920.15|8903.93|8903.93|0
1609851000000|2021-01-05 12:50:00|8922.79|8922.79|8933.7|8933.7|8939.82|8939.82|8921.99|8921.99|0
1609851300000|2021-01-05 12:55:00|8928.43|8928.43|8928.43|8928.43|8928.43|8928.43|8928.02|8928.02|0
1609851600000|2021-01-05 13:00:00|8925.79|8925.79|8926.77|8926.77|8933.7|8933.7|8925.79|8925.79|0
1609851900000|2021-01-05 13:05:00|8924.13|8924.13|8922.12|8922.12|8924.13|8924.13|8922.12|8922.12|0
1609852200000|2021-01-05 13:10:00|8924.76|8924.76|8925.96|8925.96|8925.96|8925.96|8924.76|8924.76|0
1609852500000|2021-01-05 13:15:00|8926.77|8926.77|8925.96|8925.96|8926.77|8926.77|8925.96|8925.96|0
1609852800000|2021-01-05 13:20:00|8928.6|8928.6|8933.88|8933.88|8933.88|8933.88|8928.6|8928.6|0
1609853100000|2021-01-05 13:25:00|8933.47|8933.47|8930.25|8930.25|8933.47|8933.47|8924.98|8924.98|0
1609853400000|2021-01-05 13:30:00|8935.53|8935.53|8926.59|8926.59|8936.33|8936.33|8924.17|8924.17|0
1609853700000|2021-01-05 13:35:00|8929.23|8929.23|8922.34|8922.34|8929.23|8929.23|8922.34|8922.34|0
1609854000000|2021-01-05 13:40:00|8922.79|8922.79|8942.24|8942.24|8942.24|8942.24|8922.79|8922.79|0
1609854300000|2021-01-05 13:45:00|8944.87|8944.87|8939.01|8939.01|8947.73|8947.73|8939.01|8939.01|0
1609854600000|2021-01-05 13:50:00|8941.65|8941.65|8933.74|8933.74|8944.29|8944.29|8933.74|8933.74|0
1609854900000|2021-01-05 13:55:00|8936.38|8936.38|8931.1|8931.1|8939.01|8939.01|8931.1|8931.1|0
1609855200000|2021-01-05 14:00:00|8925.83|8925.83|8917.02|8917.02|8929.27|8929.27|8917.02|8917.02|0
1609855500000|2021-01-05 14:05:00|8919.66|8919.66|8921.89|8921.89|8924.93|8924.93|8919.66|8919.66|0
1609855800000|2021-01-05 14:10:00|8924.53|8924.53|8924.71|8924.71|8940.94|8940.94|8924.53|8924.53|0
1609856100000|2021-01-05 14:15:00|8929.99|8929.99|8933.83|8933.83|8933.83|8933.83|8929.99|8929.99|0
1609856400000|2021-01-05 14:20:00|8931.2|8931.2|8933.83|8933.83|8933.83|8933.83|8931.2|8931.2|0
1609856700000|2021-01-05 14:25:00|8933.43|8933.43|8941.74|8941.74|8941.74|8941.74|8933.43|8933.43|0
1609857000000|2021-01-05 14:30:00|8944.38|8944.38|8948.23|8948.23|8950.86|8950.86|8944.38|8944.38|0
1609857300000|2021-01-05 14:35:00|8950.86|8950.86|8946.4|8946.4|8955.74|8955.74|8945.19|8945.19|0
1609857600000|2021-01-05 14:40:00|8949.03|8949.03|8930.39|8930.39|8949.03|8949.03|8930.39|8930.39|0
1609857900000|2021-01-05 14:45:00|8930.84|8930.84|8935.85|8935.85|8936.65|8936.65|8928.56|8928.56|0
1609858200000|2021-01-05 14:50:00|8930.57|8930.57|8932|8932|8933.21|8933.21|8929.36|8929.36|0
1609858500000|2021-01-05 14:55:00|8934.64|8934.64|8934.24|8934.24|8939.51|8939.51|8925.12|8925.12|0
1609858800000|2021-01-05 15:00:00|8936.87|8936.87|8940.72|8940.72|8945.59|8945.59|8936.87|8936.87|0
1609859100000|2021-01-05 15:05:00|8943.36|8943.36|8947.82|8947.82|8951.27|8951.27|8943.36|8943.36|0
1609859400000|2021-01-05 15:10:00|8950.46|8950.46|8948.85|8948.85|8950.46|8950.46|8948.85|8948.85|0
1609859700000|2021-01-05 15:15:00|8948.45|8948.45|8948.67|8948.67|8950.28|8950.28|8947.64|8947.64|0
1609860000000|2021-01-05 15:20:00|8951.31|8951.31|8956.98|8956.98|8959.62|8959.62|8951.31|8951.31|0
1609860300000|2021-01-05 15:25:00|8958.6|8958.6|8972.77|8972.77|8975.41|8975.41|8958.6|8958.6|0
1609860600000|2021-01-05 15:30:00|8970.13|8970.13|8956.14|8956.14|8975.41|8975.41|8956.14|8956.14|0
1609860900000|2021-01-05 15:35:00|8958.78|8958.78|8955.29|8955.29|8967.05|8967.05|8955.29|8955.29|0
1609861200000|2021-01-05 15:40:00|8952.65|8952.65|8938.04|8938.04|8952.65|8952.65|8938.04|8938.04|0
1609861500000|2021-01-05 15:45:00|8938.84|8938.84|8950.6|8950.6|8950.6|8950.6|8938.44|8938.44|0
1609861800000|2021-01-05 15:50:00|8945.33|8945.33|8943.94|8943.94|8946.94|8946.94|8941.3|8941.3|0
1609862100000|2021-01-05 15:55:00|8941.3|8941.3|8939.69|8939.69|8943.94|8943.94|8939.69|8939.69|0
1609862400000|2021-01-05 16:00:00|8937.05|8937.05|8940.5|8940.5|8945.77|8945.77|8934.42|8934.42|0
1609862700000|2021-01-05 16:05:00|8943.13|8943.13|8944.52|8944.52|8948.01|8948.01|8941.88|8941.88|0
1609863000000|2021-01-05 16:10:00|8945.33|8945.33|8937.41|8937.41|8945.73|8945.73|8932.54|8932.54|0
1609863300000|2021-01-05 16:15:00|8937.01|8937.01|8933.97|8933.97|8940.05|8940.05|8933.97|8933.97|0
1609863600000|2021-01-05 16:20:00|8936.61|8936.61|8937.01|8937.01|8937.41|8937.41|8932.14|8932.14|0
1609863900000|2021-01-05 16:25:00|8934.37|8934.37|8941.44|8941.44|8950.2|8950.2|8934.37|8934.37|0
1609920900000|2021-01-06 08:15:00|9072.11|9072.11|9071.08|9071.08|9090.57|9090.57|9064.2|9064.2|0
1609921200000|2021-01-06 08:20:00|9063.17|9063.17|9068.85|9068.85|9068.85|9068.85|9063.17|9063.17|0
1609921500000|2021-01-06 08:25:00|9071.48|9071.48|9082.7|9082.7|9082.7|9082.7|9061.6|9061.6|0
1609921800000|2021-01-06 08:30:00|9077.42|9077.42|9082.66|9082.66|9086.72|9086.72|9071.7|9071.7|0
1609922100000|2021-01-06 08:35:00|9083.06|9083.06|9067.64|9067.64|9083.46|9083.46|9065|9065|0
1609922400000|2021-01-06 08:40:00|9064.82|9064.82|9051.01|9051.01|9078|9078|9048.37|9048.37|0
1609922700000|2021-01-06 08:45:00|9048.99|9048.99|9035.4|9035.4|9054.27|9054.27|9035|9035|0
1609923000000|2021-01-06 08:50:00|9040.68|9040.68|9037.86|9037.86|9051.63|9051.63|9037.86|9037.86|0
1609923300000|2021-01-06 08:55:00|9037.05|9037.05|9034.42|9034.42|9037.05|9037.05|9026.51|9026.51|0
1609923600000|2021-01-06 09:00:00|9037.05|9037.05|9029.18|9029.18|9037.05|9037.05|9021.23|9021.23|0
1609923900000|2021-01-06 09:05:00|9032.4|9032.4|9055.7|9055.7|9064.01|9064.01|9032.4|9032.4|0
1609924200000|2021-01-06 09:10:00|9053.06|9053.06|9043.72|9043.72|9055.08|9055.08|9043.72|9043.72|0
1609924500000|2021-01-06 09:15:00|9041.08|9041.08|9054.18|9054.18|9059.46|9059.46|9041.08|9041.08|0
1609924800000|2021-01-06 09:20:00|9056.82|9056.82|9051.54|9051.54|9062.09|9062.09|9048.91|9048.91|0
1609925100000|2021-01-06 09:25:00|9054.18|9054.18|9048.1|9048.1|9056.82|9056.82|9042.83|9042.83|0
1609925400000|2021-01-06 09:30:00|9049.31|9049.31|9052.3|9052.3|9052.3|9052.3|9034.38|9034.38|0
1609925700000|2021-01-06 09:35:00|9057.58|9057.58|9062.85|9062.85|9062.85|9062.85|9057.58|9057.58|0
1609926000000|2021-01-06 09:40:00|9060.22|9060.22|9058.34|9058.34|9061.42|9061.42|9041.75|9041.75|0
1609926300000|2021-01-06 09:45:00|9060.98|9060.98|9055.3|9055.3|9060.98|9060.98|9050.02|9050.02|0
1609926600000|2021-01-06 09:50:00|9060.57|9060.57|9073.94|9073.94|9082.66|9082.66|9060.57|9060.57|0
1609926900000|2021-01-06 09:55:00|9071.31|9071.31|9078.01|9078.01|9078.01|9078.01|9061.38|9061.38|0
1609927200000|2021-01-06 10:00:00|9075.37|9075.37|9072.33|9072.33|9077.61|9077.61|9067.06|9067.06|0
1609927500000|2021-01-06 10:05:00|9072.73|9072.73|9082.88|9082.88|9082.88|9082.88|9067.06|9067.06|0
1609927800000|2021-01-06 10:10:00|9088.16|9088.16|9085.96|9085.96|9096.51|9096.51|9085.96|9085.96|0
1609928100000|2021-01-06 10:15:00|9091.24|9091.24|9096.51|9096.51|9099.15|9099.15|9080.69|9080.69|0
1609928400000|2021-01-06 10:20:00|9099.15|9099.15|9106.04|9106.04|9108.67|9108.67|9096.51|9096.51|0
1609928700000|2021-01-06 10:25:00|9116.59|9116.59|9111.31|9111.31|9119.22|9119.22|9100.76|9100.76|0
1609929000000|2021-01-06 10:30:00|9106.04|9106.04|9133.22|9133.22|9133.22|9133.22|9103|9103|0
1609929300000|2021-01-06 10:35:00|9134.83|9134.83|9137.1|9137.1|9137.1|9137.1|9123.47|9123.47|0
1609929600000|2021-01-06 10:40:00|9142.38|9142.38|9140.14|9140.14|9150.69|9150.69|9140.14|9140.14|0
1609929900000|2021-01-06 10:45:00|9137.51|9137.51|9144.84|9144.84|9144.84|9144.84|9135.72|9135.72|0
1609930200000|2021-01-06 10:50:00|9142.2|9142.2|9145.96|9145.96|9145.96|9145.96|9134.29|9134.29|0
1609930500000|2021-01-06 10:55:00|9151.23|9151.23|9162.95|9162.95|9162.95|9162.95|9141.85|9141.85|0
1609930800000|2021-01-06 11:00:00|9160.31|9160.31|9161.74|9161.74|9162.77|9162.77|9147.57|9147.57|0
1609931100000|2021-01-06 11:05:00|9164.38|9164.38|9162.37|9162.37|9180.38|9180.38|9159.28|9159.28|0
1609931400000|2021-01-06 11:10:00|9165.01|9165.01|9181.23|9181.23|9183.87|9183.87|9162.77|9162.77|0
1609931700000|2021-01-06 11:15:00|9180.83|9180.83|9166.26|9166.26|9181.23|9181.23|9166.26|9166.26|0
1609932000000|2021-01-06 11:20:00|9163.62|9163.62|9183.11|9183.11|9183.11|9183.11|9158.97|9158.97|0
1609932300000|2021-01-06 11:25:00|9185.75|9185.75|9204.39|9204.39|9207.03|9207.03|9185.75|9185.75|0
1609932600000|2021-01-06 11:30:00|9203.99|9203.99|9204.61|9204.61|9204.61|9204.61|9192.23|9192.23|0
1609932900000|2021-01-06 11:35:00|9199.34|9199.34|9198.13|9198.13|9201.97|9201.97|9198.13|9198.13|0
1609933200000|2021-01-06 11:40:00|9200.77|9200.77|9207.34|9207.34|9209.97|9209.97|9195.49|9195.49|0
1609933500000|2021-01-06 11:45:00|9204.7|9204.7|9220.52|9220.52|9220.52|9220.52|9204.7|9204.7|0
1609933800000|2021-01-06 11:50:00|9220.12|9220.12|9215.65|9215.65|9222.76|9222.76|9213.01|9213.01|0
1609934100000|2021-01-06 11:55:00|9210.38|9210.38|9215.65|9215.65|9220.93|9220.93|9210.38|9210.38|0
1609934400000|2021-01-06 12:00:00|9213.01|9213.01|9219.5|9219.5|9222.13|9222.13|9202.46|9202.46|0
1609934700000|2021-01-06 12:05:00|9222.13|9222.13|9211.99|9211.99|9227.81|9227.81|9211.99|9211.99|0
1609935000000|2021-01-06 12:10:00|9206.71|9206.71|9243.99|9243.99|9243.99|9243.99|9206.71|9206.71|0
1609935300000|2021-01-06 12:15:00|9246.63|9246.63|9250.48|9250.48|9255.75|9255.75|9246.63|9246.63|0
1609935600000|2021-01-06 12:20:00|9247.84|9247.84|9243.99|9243.99|9251.91|9251.91|9235.28|9235.28|0
1609935900000|2021-01-06 12:25:00|9241.36|9241.36|9235.9|9235.9|9241.36|9241.36|9227.99|9227.99|0
1609936200000|2021-01-06 12:30:00|9233.26|9233.26|9246.45|9246.45|9249.09|9249.09|9233.26|9233.26|0
1609936500000|2021-01-06 12:35:00|9243.81|9243.81|9239.97|9239.97|9245.64|9245.64|9234.29|9234.29|0
1609936800000|2021-01-06 12:40:00|9242.6|9242.6|9250.47|9250.47|9250.47|9250.47|9239.12|9239.12|0
1609937100000|2021-01-06 12:45:00|9247.83|9247.83|9241.53|9241.53|9249.85|9249.85|9236.66|9236.66|0
1609937400000|2021-01-06 12:50:00|9249.45|9249.45|9256.55|9256.55|9268.71|9268.71|9249.45|9249.45|0
1609937700000|2021-01-06 12:55:00|9259.19|9259.19|9255.39|9255.39|9259.64|9259.64|9247.48|9247.48|0
1609938000000|2021-01-06 13:00:00|9258.02|9258.02|9260.62|9260.62|9266.34|9266.34|9253.15|9253.15|0
1609938300000|2021-01-06 13:05:00|9257.98|9257.98|9248.86|9248.86|9257.98|9257.98|9246.22|9246.22|0
1609938600000|2021-01-06 13:10:00|9246.22|9246.22|9247.43|9247.43|9250.07|9250.07|9238.31|9238.31|0
1609938900000|2021-01-06 13:15:00|9250.07|9250.07|9262.23|9262.23|9267.5|9267.5|9250.07|9250.07|0
1609939200000|2021-01-06 13:20:00|9264.87|9264.87|9283.73|9283.73|9283.73|9283.73|9264.87|9264.87|0
1609939500000|2021-01-06 13:25:00|9286.37|9286.37|9280.91|9280.91|9289|9289|9280.69|9280.69|0
1609939800000|2021-01-06 13:30:00|9281.31|9281.31|9309.97|9309.97|9312.6|9312.6|9281.31|9281.31|0
1609940100000|2021-01-06 13:35:00|9304.69|9304.69|9303.48|9303.48|9307.33|9307.33|9299.42|9299.42|0
1609940400000|2021-01-06 13:40:00|9300.85|9300.85|9282.38|9282.38|9303.48|9303.48|9276.3|9276.3|0
1609940700000|2021-01-06 13:45:00|9285.02|9285.02|9289.89|9289.89|9289.89|9289.89|9279.75|9279.75|0
1609941000000|2021-01-06 13:50:00|9287.26|9287.26|9295.17|9295.17|9295.17|9295.17|9281.98|9281.98|0
1609941300000|2021-01-06 13:55:00|9297.81|9297.81|9300.44|9300.44|9303.08|9303.08|9289.09|9289.09|0
1609941600000|2021-01-06 14:00:00|9303.08|9303.08|9301.87|9301.87|9305.72|9305.72|9283.81|9283.81|0
1609941900000|2021-01-06 14:05:00|9302.68|9302.68|9290.11|9290.11|9307.95|9307.95|9287.7|9287.7|0
1609942200000|2021-01-06 14:10:00|9284.84|9284.84|9277.95|9277.95|9288.1|9288.1|9275.32|9275.32|0
1609942500000|2021-01-06 14:15:00|9280.59|9280.59|9268.03|9268.03|9284.03|9284.03|9260.12|9260.12|0
1609942800000|2021-01-06 14:20:00|9273.3|9273.3|9283.85|9283.85|9286.49|9286.49|9264.99|9264.99|0
1609943100000|2021-01-06 14:25:00|9286.49|9286.49|9310.23|9310.23|9310.23|9310.23|9275.94|9275.94|0
1609943400000|2021-01-06 14:30:00|9312.86|9312.86|9306.78|9306.78|9326.05|9326.05|9304.15|9304.15|0
1609943700000|2021-01-06 14:35:00|9309.42|9309.42|9336.2|9336.2|9344.11|9344.11|9309.42|9309.42|0
1609944000000|2021-01-06 14:40:00|9330.92|9330.92|9363.78|9363.78|9371.69|9371.69|9330.92|9330.92|0
1609944300000|2021-01-06 14:45:00|9361.14|9361.14|9393.59|9393.59|9401.5|9401.5|9358.5|9358.5|0
1609944600000|2021-01-06 14:50:00|9396.23|9396.23|9423.45|9423.45|9426.09|9426.09|9396.23|9396.23|0
1609944900000|2021-01-06 14:55:00|9420.82|9420.82|9414.96|9414.96|9427.3|9427.3|9414.96|9414.96|0
1609945200000|2021-01-06 15:00:00|9417.6|9417.6|9397.39|9397.39|9428.15|9428.15|9397.39|9397.39|0
1609945500000|2021-01-06 15:05:00|9394.76|9394.76|9410.98|9410.98|9411.38|9411.38|9392.12|9392.12|0
1609945800000|2021-01-06 15:10:00|9411.79|9411.79|9403.07|9403.07|9414.42|9414.42|9397.8|9397.8|0
1609946100000|2021-01-06 15:15:00|9400.43|9400.43|9410.98|9410.98|9416.26|9416.26|9400.03|9400.03|0
1609946400000|2021-01-06 15:20:00|9413.62|9413.62|9401.42|9401.42|9413.62|9413.62|9394.71|9394.71|0
1609946700000|2021-01-06 15:25:00|9401.01|9401.01|9411.52|9411.52|9416.79|9416.79|9395.74|9395.74|0
1609947000000|2021-01-06 15:30:00|9412.32|9412.32|9410.09|9410.09|9420.24|9420.24|9409.69|9409.69|0
1609947300000|2021-01-06 15:35:00|9407.45|9407.45|9399.9|9399.9|9410.49|9410.49|9399.9|9399.9|0
1609947600000|2021-01-06 15:40:00|9402.54|9402.54|9418.36|9418.36|9421.4|9421.4|9399.9|9399.9|0
1609947900000|2021-01-06 15:45:00|9415.72|9415.72|9391.76|9391.76|9418.36|9418.36|9391.76|9391.76|0
1609948200000|2021-01-06 15:50:00|9389.12|9389.12|9364.18|9364.18|9391.76|9391.76|9359.31|9359.31|0
1609948500000|2021-01-06 15:55:00|9364.99|9364.99|9370.66|9370.66|9373.3|9373.3|9362.75|9362.75|0
1609948800000|2021-01-06 16:00:00|9373.3|9373.3|9374.51|9374.51|9389.53|9389.53|9368.03|9368.03|0
1609949100000|2021-01-06 16:05:00|9374.91|9374.91|9374.51|9374.51|9382.82|9382.82|9371.47|9371.47|0
1609949400000|2021-01-06 16:10:00|9371.87|9371.87|9387.69|9387.69|9387.69|9387.69|9366.19|9366.19|0
1609949700000|2021-01-06 16:15:00|9390.33|9390.33|9384.65|9384.65|9396.41|9396.41|9382.82|9382.82|0
1609950000000|2021-01-06 16:20:00|9387.29|9387.29|9398.65|9398.65|9398.65|9398.65|9384.65|9384.65|0
1609950300000|2021-01-06 16:25:00|9399.05|9399.05|9407.14|9407.14|9408.57|9408.57|9393.77|9393.77|0
1610007300000|2021-01-07 08:15:00|9507.81|9507.81|9514.34|9514.34|9519.61|9519.61|9482.69|9482.69|0
1610007600000|2021-01-07 08:20:00|9511.7|9511.7|9524.08|9524.08|9529.36|9529.36|9503.79|9503.79|0
1610007900000|2021-01-07 08:25:00|9521.45|9521.45|9500.35|9500.35|9521.45|9521.45|9500.35|9500.35|0
1610008200000|2021-01-07 08:30:00|9497.12|9497.12|9428.55|9428.55|9497.12|9497.12|9425.92|9425.92|0
1610008500000|2021-01-07 08:35:00|9425.92|9425.92|9421.27|9421.27|9433.83|9433.83|9415.99|9415.99|0
1610008800000|2021-01-07 08:40:00|9418.63|9418.63|9417.55|9417.55|9420.37|9420.37|9412.28|9412.28|0
1610009100000|2021-01-07 08:45:00|9412.28|9412.28|9398.51|9398.51|9424.44|9424.44|9398.51|9398.51|0
1610009400000|2021-01-07 08:50:00|9395.87|9395.87|9379.83|9379.83|9395.87|9395.87|9379.83|9379.83|0
1610009700000|2021-01-07 08:55:00|9385.1|9385.1|9388.95|9388.95|9391.59|9391.59|9382.06|9382.06|0
1610010000000|2021-01-07 09:00:00|9390.29|9390.29|9374.05|9374.05|9390.29|9390.29|9371.83|9371.83|0
1610010300000|2021-01-07 09:05:00|9376.69|9376.69|9385.41|9385.41|9388.85|9388.85|9376.69|9376.69|0
1610010600000|2021-01-07 09:10:00|9388.05|9388.05|9362.52|9362.52|9388.05|9388.05|9362.52|9362.52|0
1610010900000|2021-01-07 09:15:00|9359.88|9359.88|9359.08|9359.08|9370.21|9370.21|9350.76|9350.76|0
1610011200000|2021-01-07 09:20:00|9358.67|9358.67|9353.08|9353.08|9358.67|9358.67|9344.77|9344.77|0
1610011500000|2021-01-07 09:25:00|9353.49|9353.49|9351.43|9351.43|9353.49|9353.49|9347|9347|0
1610011800000|2021-01-07 09:30:00|9351.84|9351.84|9364.84|9364.84|9368.87|9368.87|9351.84|9351.84|0
1610012100000|2021-01-07 09:35:00|9362.21|9362.21|9361.58|9361.58|9366.86|9366.86|9358.14|9358.14|0
1610012400000|2021-01-07 09:40:00|9364.22|9364.22|9367.88|9367.88|9370.92|9370.92|9361.58|9361.58|0
1610012700000|2021-01-07 09:45:00|9362.61|9362.61|9365.25|9365.25|9373.16|9373.16|9359.97|9359.97|0
1610013000000|2021-01-07 09:50:00|9365.69|9365.69|9380.13|9380.13|9380.13|9380.13|9365.69|9365.69|0
1610013300000|2021-01-07 09:55:00|9382.77|9382.77|9376.06|9376.06|9386.21|9386.21|9376.06|9376.06|0
1610013600000|2021-01-07 10:00:00|9375.62|9375.62|9376.42|9376.42|9383.53|9383.53|9375.62|9375.62|0
1610013900000|2021-01-07 10:05:00|9373.79|9373.79|9370.3|9370.3|9376.42|9376.42|9367.66|9367.66|0
1610014200000|2021-01-07 10:10:00|9367.66|9367.66|9372.36|9372.36|9372.36|9372.36|9367.08|9367.08|0
1610014500000|2021-01-07 10:15:00|9371.55|9371.55|9380.76|9380.76|9390.1|9390.1|9369.94|9369.94|0
1610014800000|2021-01-07 10:20:00|9383.4|9383.4|9378.12|9378.12|9383.4|9383.4|9378.12|9378.12|0
1610015100000|2021-01-07 10:25:00|9377.72|9377.72|9376.11|9376.11|9380.36|9380.36|9376.11|9376.11|0
1610015400000|2021-01-07 10:30:00|9378.74|9378.74|9374.28|9374.28|9378.74|9378.74|9362.52|9362.52|0
1610015700000|2021-01-07 10:35:00|9379.55|9379.55|9383.62|9383.62|9383.62|9383.62|9375.7|9375.7|0
1610016000000|2021-01-07 10:40:00|9380.98|9380.98|9382.19|9382.19|9382.19|9382.19|9376.91|9376.91|0
1610016300000|2021-01-07 10:45:00|9382.59|9382.59|9373.47|9373.47|9388.67|9388.67|9373.47|9373.47|0
1610016600000|2021-01-07 10:50:00|9376.11|9376.11|9372.26|9372.26|9378.74|9378.74|9369.62|9369.62|0
1610016900000|2021-01-07 10:55:00|9369.62|9369.62|9366.58|9366.58|9372.26|9372.26|9366.58|9366.58|0
1610017200000|2021-01-07 11:00:00|9363.95|9363.95|9379.15|9379.15|9381.79|9381.79|9363.14|9363.14|0
1610017500000|2021-01-07 11:05:00|9376.51|9376.51|9368.6|9368.6|9376.51|9376.51|9368.6|9368.6|0
1610017800000|2021-01-07 11:10:00|9376.51|9376.51|9387.87|9387.87|9390.5|9390.5|9376.51|9376.51|0
1610018100000|2021-01-07 11:15:00|9390.5|9390.5|9403.69|9403.69|9403.69|9403.69|9390.5|9390.5|0
1610018400000|2021-01-07 11:20:00|9406.33|9406.33|9406.11|9406.11|9406.33|9406.33|9400.25|9400.25|0
1610018700000|2021-01-07 11:25:00|9403.47|9403.47|9393.54|9393.54|9406.11|9406.11|9393.54|9393.54|0
1610019000000|2021-01-07 11:30:00|9396.18|9396.18|9397.61|9397.61|9400.25|9400.25|9390.5|9390.5|0
1610019300000|2021-01-07 11:35:00|9400.25|9400.25|9401.86|9401.86|9401.86|9401.86|9399.84|9399.84|0
1610019600000|2021-01-07 11:40:00|9402.26|9402.26|9396.99|9396.99|9402.26|9402.26|9396.99|9396.99|0
1610019900000|2021-01-07 11:45:00|9396.18|9396.18|9412.19|9412.19|9412.19|9412.19|9396.18|9396.18|0
1610020200000|2021-01-07 11:50:00|9409.55|9409.55|9399.4|9399.4|9409.55|9409.55|9391.71|9391.71|0
1610020500000|2021-01-07 11:55:00|9396.76|9396.76|9384.2|9384.2|9396.76|9396.76|9378.93|9378.93|0
1610020800000|2021-01-07 12:00:00|9389.48|9389.48|9391.94|9391.94|9392.74|9392.74|9387.69|9387.69|0
1610021100000|2021-01-07 12:05:00|9397.21|9397.21|9394.58|9394.58|9397.21|9397.21|9391.94|9391.94|0
1610021400000|2021-01-07 12:10:00|9396.99|9396.99|9405.09|9405.09|9407.72|9407.72|9396.99|9396.99|0
1610021700000|2021-01-07 12:15:00|9404.68|9404.68|9401.24|9401.24|9404.68|9404.68|9401.24|9401.24|0
1610022000000|2021-01-07 12:20:00|9403.88|9403.88|9392.12|9392.12|9403.88|9403.88|9389.08|9389.08|0
1610022300000|2021-01-07 12:25:00|9389.48|9389.48|9396.77|9396.77|9396.77|9396.77|9389.48|9389.48|0
1610022600000|2021-01-07 12:30:00|9399.81|9399.81|9397.17|9397.17|9399.81|9399.81|9397.17|9397.17|0
1610022900000|2021-01-07 12:35:00|9394.54|9394.54|9406.29|9406.29|9408.93|9408.93|9394.54|9394.54|0
1610023200000|2021-01-07 12:40:00|9406.7|9406.7|9420.29|9420.29|9420.29|9420.29|9406.7|9406.7|0
1610023500000|2021-01-07 12:45:00|9421.09|9421.09|9415.41|9415.41|9421.09|9421.09|9413.18|9413.18|0
1610023800000|2021-01-07 12:50:00|9414.97|9414.97|9412.78|9412.78|9414.97|9414.97|9410.14|9410.14|0
1610024100000|2021-01-07 12:55:00|9415.41|9415.41|9416.22|9416.22|9420.69|9420.69|9412.78|9412.78|0
1610024400000|2021-01-07 13:00:00|9416.62|9416.62|9410.54|9410.54|9417.43|9417.43|9407.9|9407.9|0
1610024700000|2021-01-07 13:05:00|9413.18|9413.18|9412.37|9412.37|9415.82|9415.82|9407.1|9407.1|0
1610025000000|2021-01-07 13:10:00|9409.74|9409.74|9399.77|9399.77|9410.94|9410.94|9399.77|9399.77|0
1610025300000|2021-01-07 13:15:00|9405.05|9405.05|9411.93|9411.93|9411.93|9411.93|9405.05|9405.05|0
1610025600000|2021-01-07 13:20:00|9406.66|9406.66|9393.29|9393.29|9409.29|9409.29|9389.22|9389.22|0
1610025900000|2021-01-07 13:25:00|9388.01|9388.01|9386.99|9386.99|9395.3|9395.3|9385.78|9385.78|0
1610026200000|2021-01-07 13:30:00|9389.63|9389.63|9390.03|9390.03|9390.03|9390.03|9383.95|9383.95|0
1610026500000|2021-01-07 13:35:00|9382.12|9382.12|9395.3|9395.3|9397.94|9397.94|9382.12|9382.12|0
1610026800000|2021-01-07 13:40:00|9403.21|9403.21|9406.66|9406.66|9409.29|9409.29|9403.21|9403.21|0
1610027100000|2021-01-07 13:45:00|9398.75|9398.75|9399.59|9399.59|9411.35|9411.35|9394.5|9394.5|0
1610027400000|2021-01-07 13:50:00|9402.23|9402.23|9390.88|9390.88|9404.87|9404.87|9390.88|9390.88|0
1610027700000|2021-01-07 13:55:00|9393.51|9393.51|9387.84|9387.84|9393.51|9393.51|9379.93|9379.93|0
1610028000000|2021-01-07 14:00:00|9390.47|9390.47|9384.8|9384.8|9390.47|9390.47|9384.39|9384.39|0
1610028300000|2021-01-07 14:05:00|9387.43|9387.43|9384.8|9384.8|9390.07|9390.07|9381.35|9381.35|0
1610028600000|2021-01-07 14:10:00|9385.2|9385.2|9382.56|9382.56|9385.2|9385.2|9379.93|9379.93|0
1610028900000|2021-01-07 14:15:00|9382.97|9382.97|9380.73|9380.73|9388.64|9388.64|9380.73|9380.73|0
1610029200000|2021-01-07 14:20:00|9383.37|9383.37|9382.16|9382.16|9388.64|9388.64|9376.89|9376.89|0
1610029500000|2021-01-07 14:25:00|9376.89|9376.89|9375.05|9375.05|9376.89|9376.89|9363.7|9363.7|0
1610029800000|2021-01-07 14:30:00|9372.42|9372.42|9377.29|9377.29|9389.05|9389.05|9372.42|9372.42|0
1610030100000|2021-01-07 14:35:00|9379.93|9379.93|9379.12|9379.12|9387.84|9387.84|9376.89|9376.89|0
1610030400000|2021-01-07 14:40:00|9376.48|9376.48|9365.13|9365.13|9376.48|9376.48|9365.13|9365.13|0
1610030700000|2021-01-07 14:45:00|9367.77|9367.77|9367.14|9367.14|9368.97|9368.97|9365.13|9365.13|0
1610031000000|2021-01-07 14:50:00|9369.78|9369.78|9378.09|9378.09|9378.09|9378.09|9368.57|9368.57|0
1610031300000|2021-01-07 14:55:00|9375.46|9375.46|9378.5|9378.5|9381.13|9381.13|9370.18|9370.18|0
1610031600000|2021-01-07 15:00:00|9378.9|9378.9|9381.13|9381.13|9381.94|9381.94|9370.58|9370.58|0
1610031900000|2021-01-07 15:05:00|9383.77|9383.77|9373.22|9373.22|9383.77|9383.77|9362.67|9362.67|0
1610032200000|2021-01-07 15:10:00|9375.86|9375.86|9381.54|9381.54|9384.17|9384.17|9375.86|9375.86|0
1610032500000|2021-01-07 15:15:00|9381.94|9381.94|9399.59|9399.59|9399.59|9399.59|9381.13|9381.13|0
1610032800000|2021-01-07 15:20:00|9410.14|9410.14|9412.16|9412.16|9419.26|9419.26|9404.87|9404.87|0
1610033100000|2021-01-07 15:25:00|9414.79|9414.79|9418.86|9418.86|9424.94|9424.94|9414.39|9414.39|0
1610033400000|2021-01-07 15:30:00|9421.5|9421.5|9418.86|9418.86|9429.41|9429.41|9418.86|9418.86|0
1610033700000|2021-01-07 15:35:00|9419.26|9419.26|9413.59|9413.59|9422.71|9422.71|9413.59|9413.59|0
1610034000000|2021-01-07 15:40:00|9410.95|9410.95|9421.9|9421.9|9424.14|9424.14|9405.67|9405.67|0
1610034300000|2021-01-07 15:45:00|9424.54|9424.54|9436.52|9436.52|9436.52|9436.52|9424.54|9424.54|0
1610034600000|2021-01-07 15:50:00|9439.15|9439.15|9418.46|9418.46|9441.79|9441.79|9415.82|9415.82|0
1610034900000|2021-01-07 15:55:00|9421.1|9421.1|9442.64|9442.64|9442.64|9442.64|9421.1|9421.1|0
1610035200000|2021-01-07 16:00:00|9437.37|9437.37|9433.48|9433.48|9440|9440|9432.09|9432.09|0
1610035500000|2021-01-07 16:05:00|9428.2|9428.2|9426.06|9426.06|9436.2|9436.2|9424.76|9424.76|0
1610035800000|2021-01-07 16:10:00|9428.69|9428.69|9435.62|9435.62|9437.41|9437.41|9428.69|9428.69|0
1610036100000|2021-01-07 16:15:00|9438.26|9438.26|9430.48|9430.48|9440|9440|9430.08|9430.08|0
1610036400000|2021-01-07 16:20:00|9433.12|9433.12|9437.37|9437.37|9444.88|9444.88|9433.12|9433.12|0
1610036700000|2021-01-07 16:25:00|9434.73|9434.73|9448.36|9448.36|9450.55|9450.55|9434.73|9434.73|0
1610093700000|2021-01-08 08:15:00|9523.19|9523.19|9526.64|9526.64|9532.72|9532.72|9513.85|9513.85|0
1610094000000|2021-01-08 08:20:00|9529.27|9529.27|9528.06|9528.06|9532.72|9532.72|9518.72|9518.72|0
1610094300000|2021-01-08 08:25:00|9535.98|9535.98|9509.02|9509.02|9535.98|9535.98|9509.02|9509.02|0
1610094600000|2021-01-08 08:30:00|9506.38|9506.38|9504.95|9504.95|9516.53|9516.53|9494.62|9494.62|0
1610094900000|2021-01-08 08:35:00|9507.59|9507.59|9512.86|9512.86|9515.5|9515.5|9502.31|9502.31|0
1610095200000|2021-01-08 08:40:00|9515.5|9515.5|9476.34|9476.34|9515.5|9515.5|9476.34|9476.34|0
1610095500000|2021-01-08 08:45:00|9481.62|9481.62|9451.4|9451.4|9484.26|9484.26|9451.4|9451.4|0
1610095800000|2021-01-08 08:50:00|9448.76|9448.76|9439.24|9439.24|9454.04|9454.04|9429.9|9429.9|0
1610096100000|2021-01-08 08:55:00|9438.84|9438.84|9475.18|9475.18|9475.18|9475.18|9438.84|9438.84|0
1610096400000|2021-01-08 09:00:00|9476.79|9476.79|9440.97|9440.97|9476.79|9476.79|9439.8|9439.8|0
1610096700000|2021-01-08 09:05:00|9448.88|9448.88|9483.13|9483.13|9483.13|9483.13|9448.88|9448.88|0
1610097000000|2021-01-08 09:10:00|9477.85|9477.85|9466.06|9466.06|9487.15|9487.15|9466.06|9466.06|0
1610097300000|2021-01-08 09:15:00|9473.97|9473.97|9474.19|9474.19|9480.85|9480.85|9465.65|9465.65|0
1610097600000|2021-01-08 09:20:00|9473.79|9473.79|9452.91|9452.91|9473.79|9473.79|9452.91|9452.91|0
1610097900000|2021-01-08 09:25:00|9458.18|9458.18|9436.68|9436.68|9458.18|9458.18|9436.68|9436.68|0
1610098200000|2021-01-08 09:30:00|9444.59|9444.59|9450.19|9450.19|9452.82|9452.82|9444.19|9444.19|0
1610098500000|2021-01-08 09:35:00|9444.91|9444.91|9450.99|9450.99|9450.99|9450.99|9439.64|9439.64|0
1610098800000|2021-01-08 09:40:00|9450.59|9450.59|9456.27|9456.27|9456.27|9456.27|9447.95|9447.95|0
1610099100000|2021-01-08 09:45:00|9458.9|9458.9|9469.45|9469.45|9472.09|9472.09|9458.9|9458.9|0
1610099400000|2021-01-08 09:50:00|9466.82|9466.82|9462.97|9462.97|9466.82|9466.82|9457.7|9457.7|0
1610099700000|2021-01-08 09:55:00|9465.61|9465.61|9461.54|9461.54|9473.52|9473.52|9457.7|9457.7|0
1610100000000|2021-01-08 10:00:00|9464.18|9464.18|9458.1|9458.1|9470.88|9470.88|9458.1|9458.1|0
1610100300000|2021-01-08 10:05:00|9452.82|9452.82|9444.11|9444.11|9452.82|9452.82|9444.11|9444.11|0
1610100600000|2021-01-08 10:10:00|9449.38|9449.38|9452.82|9452.82|9458.1|9458.1|9446.74|9446.74|0
1610100900000|2021-01-08 10:15:00|9458.1|9458.1|9471.69|9471.69|9471.69|9471.69|9450.19|9450.19|0
1610101200000|2021-01-08 10:20:00|9466.41|9466.41|9454.66|9454.66|9476.96|9476.96|9454.66|9454.66|0
1610101500000|2021-01-08 10:25:00|9465.21|9465.21|9459.93|9459.93|9465.21|9465.21|9459.93|9459.93|0
1610101800000|2021-01-08 10:30:00|9462.57|9462.57|9462.97|9462.97|9465.21|9465.21|9459.93|9459.93|0
1610102100000|2021-01-08 10:35:00|9460.33|9460.33|9471.69|9471.69|9471.69|9471.69|9460.33|9460.33|0
1610102400000|2021-01-08 10:40:00|9476.96|9476.96|9482.64|9482.64|9495.42|9495.42|9476.96|9476.96|0
1610102700000|2021-01-08 10:45:00|9482.24|9482.24|9481.43|9481.43|9484.88|9484.88|9481.43|9481.43|0
1610103000000|2021-01-08 10:50:00|9480.63|9480.63|9480.58|9480.58|9484.11|9484.11|9480.58|9480.58|0
1610103300000|2021-01-08 10:55:00|9477.95|9477.95|9477.95|9477.95|9477.95|9477.95|9477.95|9477.95|0
1610103600000|2021-01-08 11:00:00|9475.31|9475.31|9480.36|9480.36|9480.36|9480.36|9469.81|9469.81|0
1610103900000|2021-01-08 11:05:00|9477.72|9477.72|9479.95|9479.95|9487.87|9487.87|9477.72|9477.72|0
1610104200000|2021-01-08 11:10:00|9482.59|9482.59|9496.36|9496.36|9496.36|9496.36|9480.54|9480.54|0
1610104500000|2021-01-08 11:15:00|9491.09|9491.09|9488.45|9488.45|9493.73|9493.73|9488.45|9488.45|0
1610104800000|2021-01-08 11:20:00|9489.26|9489.26|9489.26|9489.26|9489.26|9489.26|9486.62|9486.62|0
1610105100000|2021-01-08 11:25:00|9486.62|9486.62|9482.1|9482.1|9486.62|9486.62|9479.46|9479.46|0
1610105400000|2021-01-08 11:30:00|9484.74|9484.74|9482.1|9482.1|9484.74|9484.74|9479.46|9479.46|0
1610105700000|2021-01-08 11:35:00|9484.74|9484.74|9485.95|9485.95|9485.95|9485.95|9476.83|9476.83|0
1610106000000|2021-01-08 11:40:00|9480.67|9480.67|9483.71|9483.71|9485.95|9485.95|9480.67|9480.67|0
1610106300000|2021-01-08 11:45:00|9486.35|9486.35|9484.12|9484.12|9486.35|9486.35|9478.44|9478.44|0
1610106600000|2021-01-08 11:50:00|9476.2|9476.2|9483.71|9483.71|9483.71|9483.71|9475.4|9475.4|0
1610106900000|2021-01-08 11:55:00|9481.08|9481.08|9483.71|9483.71|9483.71|9483.71|9478.44|9478.44|0
1610107200000|2021-01-08 12:00:00|9481.08|9481.08|9470.12|9470.12|9481.08|9481.08|9470.12|9470.12|0
1610107500000|2021-01-08 12:05:00|9462.21|9462.21|9465.25|9465.25|9465.25|9465.25|9462.21|9462.21|0
1610107800000|2021-01-08 12:10:00|9467.89|9467.89|9470.93|9470.93|9470.93|9470.93|9467.89|9467.89|0
1610108100000|2021-01-08 12:15:00|9476.2|9476.2|9479.65|9479.65|9481.48|9481.48|9473.57|9473.57|0
1610108400000|2021-01-08 12:20:00|9477.01|9477.01|9476.2|9476.2|9477.01|9477.01|9476.2|9476.2|0
1610108700000|2021-01-08 12:25:00|9478.84|9478.84|9476.2|9476.2|9478.84|9478.84|9473.57|9473.57|0
1610109000000|2021-01-08 12:30:00|9473.57|9473.57|9476.61|9476.61|9478.04|9478.04|9472.36|9472.36|0
1610109300000|2021-01-08 12:35:00|9481.88|9481.88|9483.49|9483.49|9483.49|9483.49|9479.65|9479.65|0
1610109600000|2021-01-08 12:40:00|9478.22|9478.22|9480.85|9480.85|9480.85|9480.85|9478.22|9478.22|0
1610109900000|2021-01-08 12:45:00|9483.49|9483.49|9473.65|9473.65|9483.49|9483.49|9472.76|9472.76|0
1610110200000|2021-01-08 12:50:00|9476.29|9476.29|9481.97|9481.97|9481.97|9481.97|9476.29|9476.29|0
1610110500000|2021-01-08 12:55:00|9476.69|9476.69|9476.69|9476.69|9476.69|9476.69|9476.69|9476.69|0
1610110800000|2021-01-08 13:00:00|9481.97|9481.97|9479.33|9479.33|9484.61|9484.61|9479.33|9479.33|0
1610111100000|2021-01-08 13:05:00|9479.73|9479.73|9482.37|9482.37|9490.28|9490.28|9479.73|9479.73|0
1610111400000|2021-01-08 13:10:00|9487.65|9487.65|9488.05|9488.05|9488.05|9488.05|9487.65|9487.65|0
1610111700000|2021-01-08 13:15:00|9482.77|9482.77|9482.77|9482.77|9482.77|9482.77|9480.14|9480.14|0
1610112000000|2021-01-08 13:20:00|9480.14|9480.14|9478.53|9478.53|9481.57|9481.57|9478.53|9478.53|0
1610112300000|2021-01-08 13:25:00|9478.12|9478.12|9473.65|9473.65|9478.12|9478.12|9470.61|9470.61|0
1610112600000|2021-01-08 13:30:00|9476.29|9476.29|9454.79|9454.79|9476.29|9476.29|9454.79|9454.79|0
1610112900000|2021-01-08 13:35:00|9452.15|9452.15|9452.15|9452.15|9452.15|9452.15|9448.31|9448.31|0
1610113200000|2021-01-08 13:40:00|9444.24|9444.24|9432.26|9432.26|9444.24|9444.24|9429.22|9429.22|0
1610113500000|2021-01-08 13:45:00|9432.66|9432.66|9445.05|9445.05|9445.85|9445.85|9430.03|9430.03|0
1610113800000|2021-01-08 13:50:00|9447.68|9447.68|9449.92|9449.92|9456|9456|9447.68|9447.68|0
1610114100000|2021-01-08 13:55:00|9452.56|9452.56|9442.63|9442.63|9452.96|9452.96|9442.63|9442.63|0
1610114400000|2021-01-08 14:00:00|9443.84|9443.84|9461.49|9461.49|9461.49|9461.49|9442.63|9442.63|0
1610114700000|2021-01-08 14:05:00|9458.86|9458.86|9462.3|9462.3|9462.3|9462.3|9456.22|9456.22|0
1610115000000|2021-01-08 14:10:00|9464.94|9464.94|9472.85|9472.85|9472.85|9472.85|9464.53|9464.53|0
1610115300000|2021-01-08 14:15:00|9478.12|9478.12|9459.26|9459.26|9478.12|9478.12|9459.26|9459.26|0
1610115600000|2021-01-08 14:20:00|9458.86|9458.86|9441.74|9441.74|9458.86|9458.86|9441.74|9441.74|0
1610115900000|2021-01-08 14:25:00|9444.37|9444.37|9453.71|9453.71|9453.9|9453.9|9444.37|9444.37|0
1610116200000|2021-01-08 14:30:00|9451.08|9451.08|9463.86|9463.86|9473.79|9473.79|9451.08|9451.08|0
1610116500000|2021-01-08 14:35:00|9465.07|9465.07|9472.98|9472.98|9475.62|9475.62|9465.07|9465.07|0
1610116800000|2021-01-08 14:40:00|9478.26|9478.26|9485.54|9485.54|9490.82|9490.82|9478.26|9478.26|0
1610117100000|2021-01-08 14:45:00|9480.27|9480.27|9474.59|9474.59|9480.27|9480.27|9463.64|9463.64|0
1610117400000|2021-01-08 14:50:00|9471.96|9471.96|9486.17|9486.17|9486.17|9486.17|9469.32|9469.32|0
1610117700000|2021-01-08 14:55:00|9480.89|9480.89|9501.19|9501.19|9501.19|9501.19|9474.81|9474.81|0
1610118000000|2021-01-08 15:00:00|9502.39|9502.39|9525.19|9525.19|9533.02|9533.02|9502.39|9502.39|0
1610118300000|2021-01-08 15:05:00|9533.1|9533.1|9514.64|9514.64|9533.1|9533.1|9509.37|9509.37|0
1610118600000|2021-01-08 15:10:00|9512.01|9512.01|9492.74|9492.74|9512.01|9512.01|9482.59|9482.59|0
1610118900000|2021-01-08 15:15:00|9495.38|9495.38|9497.61|9497.61|9508.56|9508.56|9495.38|9495.38|0
1610119200000|2021-01-08 15:20:00|9498.01|9498.01|9488.89|9488.89|9508.56|9508.56|9488.89|9488.89|0
1610119500000|2021-01-08 15:25:00|9494.17|9494.17|9474.05|9474.05|9494.17|9494.17|9474.05|9474.05|0
1610119800000|2021-01-08 15:30:00|9476.69|9476.69|9460.87|9460.87|9476.69|9476.69|9460.87|9460.87|0
1610120100000|2021-01-08 15:35:00|9461.27|9461.27|9475.26|9475.26|9476.69|9476.69|9461.27|9461.27|0
1610120400000|2021-01-08 15:40:00|9477.9|9477.9|9489.65|9489.65|9492.29|9492.29|9477.9|9477.9|0
1610120700000|2021-01-08 15:45:00|9481.74|9481.74|9483.35|9483.35|9485.19|9485.19|9479.11|9479.11|0
1610121000000|2021-01-08 15:50:00|9485.99|9485.99|9477.27|9477.27|9485.99|9485.99|9474.64|9474.64|0
1610121300000|2021-01-08 15:55:00|9472|9472|9471.64|9471.64|9473.83|9473.83|9469|9469|0
1610121600000|2021-01-08 16:00:00|9474.28|9474.28|9470.83|9470.83|9484.83|9484.83|9468.2|9468.2|0
1610121900000|2021-01-08 16:05:00|9470.39|9470.39|9466.99|9466.99|9475.3|9475.3|9464.35|9464.35|0
1610122200000|2021-01-08 16:10:00|9466.59|9466.59|9467.97|9467.97|9468.42|9468.42|9463.55|9463.55|0
1610122500000|2021-01-08 16:15:00|9470.61|9470.61|9462.74|9462.74|9470.61|9470.61|9459.66|9459.66|0
1610122800000|2021-01-08 16:20:00|9454.83|9454.83|9452.51|9452.51|9457.87|9457.87|9452.51|9452.51|0
1610123100000|2021-01-08 16:25:00|9455.14|9455.14|9466.32|9466.32|9466.32|9466.32|9452.91|9452.91|0
1610352900000|2021-01-11 08:15:00|9466.76|9466.76|9458.01|9458.01|9468.15|9468.15|9457.6|9457.6|0
1610353200000|2021-01-11 08:20:00|9460.64|9460.64|9467.35|9467.35|9471.19|9471.19|9460.64|9460.64|0
1610353500000|2021-01-11 08:25:00|9464.71|9464.71|9459.43|9459.43|9464.71|9464.71|9451.52|9451.52|0
1610353800000|2021-01-11 08:30:00|9456.31|9456.31|9431.14|9431.14|9460.74|9460.74|9431.14|9431.14|0
1610354100000|2021-01-11 08:35:00|9428.51|9428.51|9433.78|9433.78|9439.06|9439.06|9428.51|9428.51|0
1610354400000|2021-01-11 08:40:00|9436.42|9436.42|9433.16|9433.16|9438.43|9438.43|9433.16|9433.16|0
1610354700000|2021-01-11 08:45:00|9432.71|9432.71|9426.54|9426.54|9433.11|9433.11|9426.54|9426.54|0
1610355000000|2021-01-11 08:50:00|9431.82|9431.82|9417.25|9417.25|9433.03|9433.03|9416.8|9416.8|0
1610355300000|2021-01-11 08:55:00|9417.69|9417.69|9403.7|9403.7|9417.69|9417.69|9403.7|9403.7|0
1610355600000|2021-01-11 09:00:00|9401.06|9401.06|9399.77|9399.77|9406.52|9406.52|9399.77|9399.77|0
1610355900000|2021-01-11 09:05:00|9402.4|9402.4|9402.4|9402.4|9402.4|9402.4|9399.77|9399.77|0
1610356200000|2021-01-11 09:10:00|9403.3|9403.3|9400.88|9400.88|9403.3|9403.3|9397.84|9397.84|0
1610356500000|2021-01-11 09:15:00|9395.61|9395.61|9384.65|9384.65|9398.65|9398.65|9384.25|9384.25|0
1610356800000|2021-01-11 09:20:00|9387.29|9387.29|9392.12|9392.12|9392.12|9392.12|9386.85|9386.85|0
1610357100000|2021-01-11 09:25:00|9386.85|9386.85|9383|9383|9386.85|9386.85|9372.45|9372.45|0
1610357400000|2021-01-11 09:30:00|9385.64|9385.64|9380.54|9380.54|9385.64|9385.64|9380.54|9380.54|0
1610357700000|2021-01-11 09:35:00|9380.14|9380.14|9374.46|9374.46|9380.14|9380.14|9374.46|9374.46|0
1610358000000|2021-01-11 09:40:00|9377.1|9377.1|9383.58|9383.58|9383.58|9383.58|9374.46|9374.46|0
1610358300000|2021-01-11 09:45:00|9382.38|9382.38|9382.38|9382.38|9385.01|9385.01|9379.74|9379.74|0
1610358600000|2021-01-11 09:50:00|9379.74|9379.74|9378.53|9378.53|9379.74|9379.74|9375.89|9375.89|0
1610358900000|2021-01-11 09:55:00|9378.98|9378.98|9376.34|9376.34|9378.98|9378.98|9376.34|9376.34|0
1610359200000|2021-01-11 10:00:00|9375.89|9375.89|9373.79|9373.79|9376.34|9376.34|9373.7|9373.7|0
1610359500000|2021-01-11 10:05:00|9371.15|9371.15|9377.23|9377.23|9377.23|9377.23|9371.15|9371.15|0
1610359800000|2021-01-11 10:10:00|9379.87|9379.87|9396.1|9396.1|9401.37|9401.37|9379.87|9379.87|0
1610360100000|2021-01-11 10:15:00|9393.46|9393.46|9402.18|9402.18|9402.18|9402.18|9393.46|9393.46|0
1610360400000|2021-01-11 10:20:00|9402.58|9402.58|9428.51|9428.51|9428.51|9428.51|9402.58|9402.58|0
1610360700000|2021-01-11 10:25:00|9431.14|9431.14|9434.23|9434.23|9442.14|9442.14|9431.14|9431.14|0
1610361000000|2021-01-11 10:30:00|9431.59|9431.59|9440.31|9440.31|9440.31|9440.31|9431.59|9431.59|0
1610361300000|2021-01-11 10:35:00|9448.22|9448.22|9458.77|9458.77|9466.68|9466.68|9448.22|9448.22|0
1610361600000|2021-01-11 10:40:00|9456.13|9456.13|9453.09|9453.09|9456.13|9456.13|9453.09|9453.09|0
1610361900000|2021-01-11 10:45:00|9458.37|9458.37|9456.94|9456.94|9458.37|9458.37|9450.45|9450.45|0
1610362200000|2021-01-11 10:50:00|9451.66|9451.66|9451.66|9451.66|9451.66|9451.66|9451.66|9451.66|0
1610362500000|2021-01-11 10:55:00|9450.05|9450.05|9447.41|9447.41|9450.05|9450.05|9444.78|9444.78|0
1610362800000|2021-01-11 11:00:00|9444.78|9444.78|9445.18|9445.18|9447.82|9447.82|9441.74|9441.74|0
1610363100000|2021-01-11 11:05:00|9445.98|9445.98|9454.12|9454.12|9454.52|9454.52|9443.97|9443.97|0
1610363400000|2021-01-11 11:10:00|9462.03|9462.03|9454.12|9454.12|9462.03|9462.03|9454.12|9454.12|0
1610363700000|2021-01-11 11:15:00|9456.75|9456.75|9447.14|9447.14|9456.75|9456.75|9447.14|9447.14|0
1610364000000|2021-01-11 11:20:00|9449.78|9449.78|9439.72|9439.72|9450.67|9450.67|9437.31|9437.31|0
1610364300000|2021-01-11 11:25:00|9440.13|9440.13|9436.28|9436.28|9440.13|9440.13|9433.64|9433.64|0
1610364600000|2021-01-11 11:30:00|9433.64|9433.64|9436.28|9436.28|9438.92|9438.92|9433.64|9433.64|0
1610364900000|2021-01-11 11:35:00|9446.83|9446.83|9446.83|9446.83|9446.83|9446.83|9446.83|9446.83|0
1610365200000|2021-01-11 11:40:00|9444.19|9444.19|9449.47|9449.47|9449.47|9449.47|9438.92|9438.92|0
1610365500000|2021-01-11 11:45:00|9452.1|9452.1|9436.28|9436.28|9454.74|9454.74|9436.28|9436.28|0
1610365800000|2021-01-11 11:50:00|9437.89|9437.89|9441.55|9441.55|9444.19|9444.19|9436.28|9436.28|0
1610366100000|2021-01-11 11:55:00|9439.94|9439.94|9425.55|9425.55|9439.94|9439.94|9425.15|9425.15|0
1610366400000|2021-01-11 12:00:00|9428.19|9428.19|9426.35|9426.35|9428.59|9428.59|9425.95|9425.95|0
1610366700000|2021-01-11 12:05:00|9423.72|9423.72|9426.35|9426.35|9428.59|9428.59|9423.31|9423.31|0
1610367000000|2021-01-11 12:10:00|9426.76|9426.76|9436.5|9436.5|9437.71|9437.71|9426.76|9426.76|0
1610367300000|2021-01-11 12:15:00|9439.14|9439.14|9439.14|9439.14|9439.14|9439.14|9436.5|9436.5|0
1610367600000|2021-01-11 12:20:00|9441.78|9441.78|9446.83|9446.83|9449.47|9449.47|9439.14|9439.14|0
1610367900000|2021-01-11 12:25:00|9446.43|9446.43|9443.57|9443.57|9450.27|9450.27|9439.72|9439.72|0
1610368200000|2021-01-11 12:30:00|9442.36|9442.36|9439.72|9439.72|9445.4|9445.4|9439.72|9439.72|0
1610368500000|2021-01-11 12:35:00|9438.51|9438.51|9427.97|9427.97|9438.51|9438.51|9427.97|9427.97|0
1610368800000|2021-01-11 12:40:00|9425.33|9425.33|9401.59|9401.59|9425.33|9425.33|9398.96|9398.96|0
1610369100000|2021-01-11 12:45:00|9404.23|9404.23|9397.34|9397.34|9404.23|9404.23|9394.71|9394.71|0
1610369400000|2021-01-11 12:50:00|9394.71|9394.71|9382.91|9382.91|9394.71|9394.71|9382.91|9382.91|0
1610369700000|2021-01-11 12:55:00|9377.63|9377.63|9370.12|9370.12|9383.71|9383.71|9370.12|9370.12|0
1610370000000|2021-01-11 13:00:00|9367.48|9367.48|9370.97|9370.97|9373.61|9373.61|9364.44|9364.44|0
1610370300000|2021-01-11 13:05:00|9376.25|9376.25|9375.04|9375.04|9379.69|9379.69|9375.04|9375.04|0
1610370600000|2021-01-11 13:10:00|9372.4|9372.4|9375.04|9375.04|9377.67|9377.67|9372.4|9372.4|0
1610370900000|2021-01-11 13:15:00|9375.44|9375.44|9380.71|9380.71|9383.35|9383.35|9375.44|9375.44|0
1610371200000|2021-01-11 13:20:00|9383.35|9383.35|9382.55|9382.55|9387.82|9387.82|9379.91|9379.91|0
1610371500000|2021-01-11 13:25:00|9377.27|9377.27|9380.31|9380.31|9380.31|9380.31|9377.27|9377.27|0
1610371800000|2021-01-11 13:30:00|9377.67|9377.67|9379.69|9379.69|9379.91|9379.91|9377.27|9377.27|0
1610372100000|2021-01-11 13:35:00|9378.48|9378.48|9378.48|9378.48|9383.75|9383.75|9373.21|9373.21|0
1610372400000|2021-01-11 13:40:00|9383.75|9383.75|9375.84|9375.84|9383.75|9383.75|9375.84|9375.84|0
1610372700000|2021-01-11 13:45:00|9383.75|9383.75|9385.99|9385.99|9396.54|9396.54|9383.75|9383.75|0
1610373000000|2021-01-11 13:50:00|9383.35|9383.35|9375.44|9375.44|9383.35|9383.35|9375.44|9375.44|0
1610373300000|2021-01-11 13:55:00|9374.99|9374.99|9372.4|9372.4|9375.84|9375.84|9372.4|9372.4|0
1610373600000|2021-01-11 14:00:00|9371.59|9371.59|9376.47|9376.47|9379.1|9379.1|9370.79|9370.79|0
1610373900000|2021-01-11 14:05:00|9379.1|9379.1|9376.47|9376.47|9379.51|9379.51|9376.47|9376.47|0
1610374200000|2021-01-11 14:10:00|9376.02|9376.02|9369.94|9369.94|9376.02|9376.02|9367.3|9367.3|0
1610374500000|2021-01-11 14:15:00|9370.39|9370.39|9342|9342|9373.02|9373.02|9341.19|9341.19|0
1610374800000|2021-01-11 14:20:00|9344.64|9344.64|9338.51|9338.51|9344.64|9344.64|9331.05|9331.05|0
1610375100000|2021-01-11 14:25:00|9343.79|9343.79|9343.79|9343.79|9357.16|9357.16|9338.51|9338.51|0
1610375400000|2021-01-11 14:30:00|9341.15|9341.15|9368.11|9368.11|9369.94|9369.94|9341.15|9341.15|0
1610375700000|2021-01-11 14:35:00|9365.47|9365.47|9375.66|9375.66|9375.66|9375.66|9358.59|9358.59|0
1610376000000|2021-01-11 14:40:00|9373.02|9373.02|9403.24|9403.24|9403.24|9403.24|9373.02|9373.02|0
1610376300000|2021-01-11 14:45:00|9405.88|9405.88|9410.13|9410.13|9415.4|9415.4|9404.85|9404.85|0
1610376600000|2021-01-11 14:50:00|9404.85|9404.85|9423.9|9423.9|9423.9|9423.9|9404.85|9404.85|0
1610376900000|2021-01-11 14:55:00|9431.81|9431.81|9403.42|9403.42|9437.09|9437.09|9403.42|9403.42|0
1610377200000|2021-01-11 15:00:00|9402.62|9402.62|9393.68|9393.68|9407.89|9407.89|9393.68|9393.68|0
1610377500000|2021-01-11 15:05:00|9391.04|9391.04|9406.46|9406.46|9406.46|9406.46|9388.41|9388.41|0
1610377800000|2021-01-11 15:10:00|9409.1|9409.1|9394.71|9394.71|9409.1|9409.1|9394.71|9394.71|0
1610378100000|2021-01-11 15:15:00|9392.07|9392.07|9394.71|9394.71|9397.34|9397.34|9386.79|9386.79|0
1610378400000|2021-01-11 15:20:00|9392.07|9392.07|9397.75|9397.75|9400.38|9400.38|9392.07|9392.07|0
1610378700000|2021-01-11 15:25:00|9395.11|9395.11|9396.94|9396.94|9397.75|9397.75|9394.71|9394.71|0
1610379000000|2021-01-11 15:30:00|9394.3|9394.3|9390.06|9390.06|9394.3|9394.3|9390.06|9390.06|0
1610379300000|2021-01-11 15:35:00|9387.42|9387.42|9385.81|9385.81|9392.69|9392.69|9385.36|9385.36|0
1610379600000|2021-01-11 15:40:00|9383.17|9383.17|9381.34|9381.34|9383.98|9383.98|9377.81|9377.81|0
1610379900000|2021-01-11 15:45:00|9378.7|9378.7|9375.26|9375.26|9378.7|9378.7|9367.35|9367.35|0
1610380200000|2021-01-11 15:50:00|9372.62|9372.62|9388.85|9388.85|9391.48|9391.48|9372.62|9372.62|0
1610380500000|2021-01-11 15:55:00|9391.48|9391.48|9416.07|9416.07|9416.07|9416.07|9391.48|9391.48|0
1610380800000|2021-01-11 16:00:00|9413.43|9413.43|9406.55|9406.55|9417.5|9417.5|9405.52|9405.52|0
1610381100000|2021-01-11 16:05:00|9409.18|9409.18|9389.07|9389.07|9409.18|9409.18|9389.07|9389.07|0
1610381400000|2021-01-11 16:10:00|9391.71|9391.71|9395.55|9395.55|9397.79|9397.79|9389.07|9389.07|0
1610381700000|2021-01-11 16:15:00|9395.95|9395.95|9392.51|9392.51|9398.59|9398.59|9389.87|9389.87|0
1610382000000|2021-01-11 16:20:00|9389.87|9389.87|9393.36|9393.36|9396.4|9396.4|9389.47|9389.47|0
1610382300000|2021-01-11 16:25:00|9390.72|9390.72|9391.53|9391.53|9403.91|9403.91|9390.72|9390.72|0
1610439300000|2021-01-12 08:15:00|9355.27|9355.27|9352.81|9352.81|9355.27|9355.27|9352.01|9352.01|0
1610439600000|2021-01-12 08:20:00|9355.45|9355.45|9366|9366|9366|9366|9355.45|9355.45|0
1610439900000|2021-01-12 08:25:00|9358.09|9358.09|9371.27|9371.27|9373.91|9373.91|9358.09|9358.09|0
1610440200000|2021-01-12 08:30:00|9376.55|9376.55|9389.11|9389.11|9398.64|9398.64|9376.55|9376.55|0
1610440500000|2021-01-12 08:35:00|9391.75|9391.75|9364.57|9364.57|9391.75|9391.75|9364.57|9364.57|0
1610440800000|2021-01-12 08:40:00|9363.77|9363.77|9386.7|9386.7|9386.7|9386.7|9359.92|9359.92|0
1610441100000|2021-01-12 08:45:00|9389.33|9389.33|9366|9366|9389.33|9389.33|9363.36|9363.36|0
1610441400000|2021-01-12 08:50:00|9360.73|9360.73|9341.06|9341.06|9360.73|9360.73|9341.06|9341.06|0
1610441700000|2021-01-12 08:55:00|9333.14|9333.14|9347.09|9347.09|9347.54|9347.54|9333.14|9333.14|0
1610442000000|2021-01-12 09:00:00|9352.37|9352.37|9355|9355|9357.64|9357.64|9352.37|9352.37|0
1610442300000|2021-01-12 09:05:00|9349.73|9349.73|9343.25|9343.25|9355|9355|9343.25|9343.25|0
1610442600000|2021-01-12 09:10:00|9340.61|9340.61|9345.88|9345.88|9345.88|9345.88|9340.61|9340.61|0
1610442900000|2021-01-12 09:15:00|9344.68|9344.68|9334.53|9334.53|9345.08|9345.08|9334.53|9334.53|0
1610443200000|2021-01-12 09:20:00|9333.72|9333.72|9333.72|9333.72|9333.72|9333.72|9325.81|9325.81|0
1610443500000|2021-01-12 09:25:00|9328.45|9328.45|9301.67|9301.67|9328.45|9328.45|9301.67|9301.67|0
1610443800000|2021-01-12 09:30:00|9304.31|9304.31|9325.41|9325.41|9325.41|9325.41|9304.31|9304.31|0
1610444100000|2021-01-12 09:35:00|9325.81|9325.81|9328.45|9328.45|9328.45|9328.45|9323.17|9323.17|0
1610444400000|2021-01-12 09:40:00|9325.81|9325.81|9344.27|9344.27|9349.55|9349.55|9320.54|9320.54|0
1610444700000|2021-01-12 09:45:00|9341.64|9341.64|9339|9339|9344.27|9344.27|9339|9339|0
1610445000000|2021-01-12 09:50:00|9336.36|9336.36|9328.85|9328.85|9341.64|9341.64|9328.85|9328.85|0
1610445300000|2021-01-12 09:55:00|9323.58|9323.58|9306.55|9306.55|9323.58|9323.58|9306.55|9306.55|0
1610445600000|2021-01-12 10:00:00|9303.91|9303.91|9312.22|9312.22|9312.22|9312.22|9298.63|9298.63|0
1610445900000|2021-01-12 10:05:00|9309.59|9309.59|9303.1|9303.1|9310.39|9310.39|9300.47|9300.47|0
1610446200000|2021-01-12 10:10:00|9303.51|9303.51|9304.53|9304.53|9304.53|9304.53|9301.89|9301.89|0
1610446500000|2021-01-12 10:15:00|9304.09|9304.09|9307.17|9307.17|9309.81|9309.81|9303.64|9303.64|0
1610446800000|2021-01-12 10:20:00|9309.81|9309.81|9301.09|9301.09|9309.81|9309.81|9301.09|9301.09|0
1610447100000|2021-01-12 10:25:00|9300.64|9300.64|9301|9301|9301.45|9301.45|9300.64|9300.64|0
1610447400000|2021-01-12 10:30:00|9303.64|9303.64|9300.2|9300.2|9308.11|9308.11|9298.36|9298.36|0
1610447700000|2021-01-12 10:35:00|9302.83|9302.83|9292.28|9292.28|9302.83|9302.83|9292.28|9292.28|0
1610448000000|2021-01-12 10:40:00|9294.92|9294.92|9283.97|9283.97|9294.92|9294.92|9281.33|9281.33|0
1610448300000|2021-01-12 10:45:00|9283.16|9283.16|9277.89|9277.89|9288.89|9288.89|9277.89|9277.89|0
1610448600000|2021-01-12 10:50:00|9272.61|9272.61|9270.38|9270.38|9277.89|9277.89|9267.34|9267.34|0
1610448900000|2021-01-12 10:55:00|9269.98|9269.98|9257.6|9257.6|9273.42|9273.42|9257.6|9257.6|0
1610449200000|2021-01-12 11:00:00|9262.87|9262.87|9275.3|9275.3|9275.3|9275.3|9261.66|9261.66|0
1610449500000|2021-01-12 11:05:00|9272.66|9272.66|9267.79|9267.79|9273.06|9273.06|9267.79|9267.79|0
1610449800000|2021-01-12 11:10:00|9265.15|9265.15|9259.87|9259.87|9265.15|9265.15|9257.24|9257.24|0
1610450100000|2021-01-12 11:15:00|9261.08|9261.08|9261.08|9261.08|9261.08|9261.08|9258.45|9258.45|0
1610450400000|2021-01-12 11:20:00|9263.72|9263.72|9263.27|9263.27|9265.91|9265.91|9263.27|9263.27|0
1610450700000|2021-01-12 11:25:00|9264.88|9264.88|9261.84|9261.84|9265.69|9265.69|9261.84|9261.84|0
1610451000000|2021-01-12 11:30:00|9264.48|9264.48|9264.26|9264.26|9264.66|9264.66|9259.21|9259.21|0
1610451300000|2021-01-12 11:35:00|9266.9|9266.9|9279.86|9279.86|9282.5|9282.5|9264.26|9264.26|0
1610451600000|2021-01-12 11:40:00|9277.23|9277.23|9279.86|9279.86|9279.86|9279.86|9277.23|9277.23|0
1610451900000|2021-01-12 11:45:00|9279.06|9279.06|9266.9|9266.9|9279.06|9279.06|9264.66|9264.66|0
1610452200000|2021-01-12 11:50:00|9272.58|9272.58|9267.7|9267.7|9272.58|9272.58|9267.7|9267.7|0
1610452500000|2021-01-12 11:55:00|9270.34|9270.34|9268.51|9268.51|9270.34|9270.34|9267.7|9267.7|0
1610452800000|2021-01-12 12:00:00|9269.31|9269.31|9271.95|9271.95|9271.95|9271.95|9269.31|9269.31|0
1610453100000|2021-01-12 12:05:00|9274.59|9274.59|9276.87|9276.87|9277.31|9277.31|9273.78|9273.78|0
1610453400000|2021-01-12 12:10:00|9278.08|9278.08|9262.07|9262.07|9278.08|9278.08|9262.07|9262.07|0
1610453700000|2021-01-12 12:15:00|9264.71|9264.71|9267.75|9267.75|9267.75|9267.75|9262.47|9262.47|0
1610454000000|2021-01-12 12:20:00|9267.3|9267.3|9264.66|9264.66|9267.3|9267.3|9264.66|9264.66|0
1610454600000|2021-01-12 12:30:00|9262.03|9262.03|9267.7|9267.7|9268.11|9268.11|9259.39|9259.39|0
1610454900000|2021-01-12 12:35:00|9266.9|9266.9|9269.54|9269.54|9269.54|9269.54|9266.9|9266.9|0
1610455200000|2021-01-12 12:40:00|9270.74|9270.74|9274.41|9274.41|9279.68|9279.68|9270.74|9270.74|0
1610455500000|2021-01-12 12:45:00|9274|9274|9289.83|9289.83|9289.83|9289.83|9274|9274|0
1610455800000|2021-01-12 12:50:00|9292.47|9292.47|9284.15|9284.15|9292.47|9292.47|9284.15|9284.15|0
1610456100000|2021-01-12 12:55:00|9284.55|9284.55|9270.56|9270.56|9284.55|9284.55|9270.56|9270.56|0
1610456400000|2021-01-12 13:00:00|9267.92|9267.92|9269.35|9269.35|9269.35|9269.35|9266.72|9266.72|0
1610456700000|2021-01-12 13:05:00|9271.99|9271.99|9265.51|9265.51|9271.99|9271.99|9265.51|9265.51|0
1610457000000|2021-01-12 13:10:00|9262.87|9262.87|9265.51|9265.51|9265.51|9265.51|9254.96|9254.96|0
1610457300000|2021-01-12 13:15:00|9265.95|9265.95|9277.71|9277.71|9277.71|9277.71|9265.95|9265.95|0
1610457600000|2021-01-12 13:20:00|9275.08|9275.08|9263.72|9263.72|9275.08|9275.08|9263.72|9263.72|0
1610457900000|2021-01-12 13:25:00|9266.36|9266.36|9268.99|9268.99|9268.99|9268.99|9266.36|9266.36|0
1610458200000|2021-01-12 13:30:00|9269.44|9269.44|9277.35|9277.35|9277.35|9277.35|9269.44|9269.44|0
1610458500000|2021-01-12 13:35:00|9277.76|9277.76|9265.6|9265.6|9277.76|9277.76|9262.96|9262.96|0
1610458800000|2021-01-12 13:40:00|9268.23|9268.23|9265.6|9265.6|9268.23|9268.23|9265.6|9265.6|0
1610459100000|2021-01-12 13:45:00|9262.96|9262.96|9277.49|9277.49|9278.38|9278.38|9262.96|9262.96|0
1610459400000|2021-01-12 13:50:00|9280.12|9280.12|9266.94|9266.94|9280.12|9280.12|9264.3|9264.3|0
1610459700000|2021-01-12 13:55:00|9266.53|9266.53|9279.72|9279.72|9279.72|9279.72|9266.53|9266.53|0
1610460000000|2021-01-12 14:00:00|9280.17|9280.17|9277.53|9277.53|9285.44|9285.44|9277.53|9277.53|0
1610460300000|2021-01-12 14:05:00|9278.34|9278.34|9267.38|9267.38|9278.34|9278.34|9264.75|9264.75|0
1610460600000|2021-01-12 14:10:00|9266.98|9266.98|9270.83|9270.83|9271.23|9271.23|9264.34|9264.34|0
1610460900000|2021-01-12 14:15:00|9265.55|9265.55|9261.08|9261.08|9265.55|9265.55|9257.64|9257.64|0
1610461200000|2021-01-12 14:20:00|9263.72|9263.72|9266.72|9266.72|9266.72|9266.72|9263.72|9263.72|0
1610461500000|2021-01-12 14:25:00|9264.08|9264.08|9267.12|9267.12|9267.12|9267.12|9261.44|9261.44|0
1610461800000|2021-01-12 14:30:00|9269.76|9269.76|9253.53|9253.53|9269.76|9269.76|9253.53|9253.53|0
1610462100000|2021-01-12 14:35:00|9258.8|9258.8|9250.49|9250.49|9258.8|9258.8|9247.05|9247.05|0
1610462400000|2021-01-12 14:40:00|9253.13|9253.13|9257.38|9257.38|9259.61|9259.61|9253.13|9253.13|0
1610462700000|2021-01-12 14:45:00|9256.97|9256.97|9254.74|9254.74|9256.97|9256.97|9251.7|9251.7|0
1610463000000|2021-01-12 14:50:00|9252.1|9252.1|9252.5|9252.5|9254.34|9254.34|9246.83|9246.83|0
1610463300000|2021-01-12 14:55:00|9255.14|9255.14|9266.09|9266.09|9266.99|9266.99|9255.14|9255.14|0
1610463600000|2021-01-12 15:00:00|9266.5|9266.5|9269.54|9269.54|9269.54|9269.54|9261.22|9261.22|0
1610463900000|2021-01-12 15:05:00|9272.17|9272.17|9275.7|9275.7|9277.45|9277.45|9272.17|9272.17|0
1610464200000|2021-01-12 15:10:00|9274.81|9274.81|9275.44|9275.44|9282.72|9282.72|9274.81|9274.81|0
1610464500000|2021-01-12 15:15:00|9278.08|9278.08|9281.3|9281.3|9281.7|9281.7|9273.61|9273.61|0
1610464800000|2021-01-12 15:20:00|9282.1|9282.1|9278.26|9278.26|9284.74|9284.74|9278.26|9278.26|0
1610465100000|2021-01-12 15:25:00|9272.98|9272.98|9269.54|9269.54|9274.82|9274.82|9266.9|9266.9|0
1610465400000|2021-01-12 15:30:00|9266.9|9266.9|9261.63|9261.63|9266.9|9266.9|9261.63|9261.63|0
1610465700000|2021-01-12 15:35:00|9260.42|9260.42|9258.19|9258.19|9266.1|9266.1|9252.91|9252.91|0
1610466000000|2021-01-12 15:40:00|9252.91|9252.91|9258.63|9258.63|9264.31|9264.31|9252.91|9252.91|0
1610466300000|2021-01-12 15:45:00|9261.27|9261.27|9260.46|9260.46|9261.27|9261.27|9257.83|9257.83|0
1610466600000|2021-01-12 15:50:00|9257.83|9257.83|9256.4|9256.4|9257.83|9257.83|9252.15|9252.15|0
1610466900000|2021-01-12 15:55:00|9253.76|9253.76|9236.33|9236.33|9253.76|9253.76|9236.33|9236.33|0
1610467200000|2021-01-12 16:00:00|9233.69|9233.69|9227.56|9227.56|9233.69|9233.69|9225.37|9225.37|0
1610467500000|2021-01-12 16:05:00|9226.76|9226.76|9231.59|9231.59|9235.48|9235.48|9226.76|9226.76|0
1610467800000|2021-01-12 16:10:00|9228.95|9228.95|9237.71|9237.71|9240.35|9240.35|9228.95|9228.95|0
1610468100000|2021-01-12 16:15:00|9240.75|9240.75|9246.79|9246.79|9257.38|9257.38|9240.75|9240.75|0
1610468400000|2021-01-12 16:20:00|9244.15|9244.15|9244.15|9244.15|9252.46|9252.46|9243.75|9243.75|0
1610468700000|2021-01-12 16:25:00|9243.75|9243.75|9229.8|9229.8|9247.86|9247.86|9226.76|9226.76|0
1610525700000|2021-01-13 08:15:00|9234.85|9234.85|9241.96|9241.96|9242.76|9242.76|9234.85|9234.85|0
1610526000000|2021-01-13 08:20:00|9236.68|9236.68|9237.71|9237.71|9247.23|9247.23|9236.68|9236.68|0
1610526300000|2021-01-13 08:25:00|9235.07|9235.07|9240.16|9240.16|9248.26|9248.26|9232.43|9232.43|0
1610526600000|2021-01-13 08:30:00|9245.44|9245.44|9258.4|9258.4|9258.4|9258.4|9240.57|9240.57|0
1610526900000|2021-01-13 08:35:00|9261.04|9261.04|9267.53|9267.53|9279.5|9279.5|9255.77|9255.77|0
1610527200000|2021-01-13 08:40:00|9259.61|9259.61|9271.01|9271.01|9271.01|9271.01|9251.7|9251.7|0
1610527500000|2021-01-13 08:45:00|9269.4|9269.4|9266.99|9266.99|9278.52|9278.52|9266.99|9266.99|0
1610527800000|2021-01-13 08:50:00|9264.35|9264.35|9265.78|9265.78|9268.42|9268.42|9263.14|9263.14|0
1610528100000|2021-01-13 08:55:00|9263.14|9263.14|9232.92|9232.92|9263.14|9263.14|9232.92|9232.92|0
1610528400000|2021-01-13 09:00:00|9233.73|9233.73|9216.29|9216.29|9239|9239|9211.02|9211.02|0
1610528700000|2021-01-13 09:05:00|9218.93|9218.93|9208.38|9208.38|9226.84|9226.84|9208.38|9208.38|0
1610529000000|2021-01-13 09:10:00|9211.02|9211.02|9218.71|9218.71|9224.2|9224.2|9211.02|9211.02|0
1610529300000|2021-01-13 09:15:00|9221.35|9221.35|9243.79|9243.79|9243.79|9243.79|9218.71|9218.71|0
1610529600000|2021-01-13 09:20:00|9241.15|9241.15|9225.95|9225.95|9241.15|9241.15|9225.95|9225.95|0
1610529900000|2021-01-13 09:25:00|9225.55|9225.55|9232.66|9232.66|9233.46|9233.46|9220.28|9220.28|0
1610530200000|2021-01-13 09:30:00|9230.02|9230.02|9234.89|9234.89|9234.89|9234.89|9227.38|9227.38|0
1610530500000|2021-01-13 09:35:00|9236.1|9236.1|9249.29|9249.29|9249.29|9249.29|9236.1|9236.1|0
1610530800000|2021-01-13 09:40:00|9246.65|9246.65|9249.29|9249.29|9249.29|9249.29|9241.37|9241.37|0
1610531100000|2021-01-13 09:45:00|9246.65|9246.65|9246.65|9246.65|9246.65|9246.65|9244.01|9244.01|0
1610531400000|2021-01-13 09:50:00|9249.29|9249.29|9251.92|9251.92|9251.92|9251.92|9244.01|9244.01|0
1610531700000|2021-01-13 09:55:00|9249.29|9249.29|9251.92|9251.92|9251.92|9251.92|9244.01|9244.01|0
1610532000000|2021-01-13 10:00:00|9250.72|9250.72|9263.1|9263.1|9269.98|9269.98|9250.72|9250.72|0
1610532300000|2021-01-13 10:05:00|9262.29|9262.29|9262.29|9262.29|9262.29|9262.29|9262.29|9262.29|0
1610532600000|2021-01-13 10:10:00|9263.1|9263.1|9266.36|9266.36|9268.37|9268.37|9263.1|9263.1|0
1610532900000|2021-01-13 10:15:00|9268.37|9268.37|9267.57|9267.57|9270.2|9270.2|9266.36|9266.36|0
1610533200000|2021-01-13 10:20:00|9264.93|9264.93|9251.96|9251.96|9264.93|9264.93|9251.96|9251.96|0
1610533500000|2021-01-13 10:25:00|9246.69|9246.69|9239.18|9239.18|9249.73|9249.73|9233.9|9233.9|0
1610533800000|2021-01-13 10:30:00|9241.82|9241.82|9241.82|9241.82|9241.82|9241.82|9235.33|9235.33|0
1610534100000|2021-01-13 10:35:00|9239|9239|9236.76|9236.76|9241.82|9241.82|9236.76|9236.76|0
1610534400000|2021-01-13 10:40:00|9234.13|9234.13|9241.19|9241.19|9241.19|9241.19|9228.85|9228.85|0
1610534700000|2021-01-13 10:45:00|9238.56|9238.56|9224.16|9224.16|9238.56|9238.56|9216.25|9216.25|0
1610535000000|2021-01-13 10:50:00|9226.8|9226.8|9229.84|9229.84|9229.84|9229.84|9226.8|9226.8|0
1610535300000|2021-01-13 10:55:00|9228.63|9228.63|9231.27|9231.27|9231.27|9231.27|9228.63|9228.63|0
1610535600000|2021-01-13 11:00:00|9232.88|9232.88|9229.44|9229.44|9232.88|9232.88|9226.8|9226.8|0
1610535900000|2021-01-13 11:05:00|9234.71|9234.71|9236.32|9236.32|9237.35|9237.35|9234.71|9234.71|0
1610536200000|2021-01-13 11:10:00|9238.96|9238.96|9236.32|9236.32|9241.6|9241.6|9231.05|9231.05|0
1610536500000|2021-01-13 11:15:00|9236.72|9236.72|9234.09|9234.09|9236.72|9236.72|9231.45|9231.45|0
1610536800000|2021-01-13 11:20:00|9233.28|9233.28|9231.05|9231.05|9233.28|9233.28|9227.6|9227.6|0
1610537100000|2021-01-13 11:25:00|9228.41|9228.41|9224.75|9224.75|9228.41|9228.41|9220.5|9220.5|0
1610537400000|2021-01-13 11:30:00|9223.85|9223.85|9210.35|9210.35|9224.75|9224.75|9205.08|9205.08|0
1610537700000|2021-01-13 11:35:00|9207.71|9207.71|9209.14|9209.14|9210.35|9210.35|9207.71|9207.71|0
1610538000000|2021-01-13 11:40:00|9211.78|9211.78|9214.01|9214.01|9214.01|9214.01|9209.14|9209.14|0
1610538300000|2021-01-13 11:45:00|9211.38|9211.38|9206.51|9206.51|9214.42|9214.42|9203.87|9203.87|0
1610538600000|2021-01-13 11:50:00|9205.3|9205.3|9204.67|9204.67|9205.3|9205.3|9202.66|9202.66|0
1610538900000|2021-01-13 11:55:00|9202.04|9202.04|9205.08|9205.08|9205.08|9205.08|9199.4|9199.4|0
1610539200000|2021-01-13 12:00:00|9204.67|9204.67|9204.67|9204.67|9204.67|9204.67|9204.67|9204.67|0
1610539500000|2021-01-13 12:05:00|9202.04|9202.04|9197.21|9197.21|9202.48|9202.48|9197.21|9197.21|0
1610539800000|2021-01-13 12:10:00|9199.85|9199.85|9197.43|9197.43|9205.12|9205.12|9197.43|9197.43|0
1610540100000|2021-01-13 12:15:00|9200.07|9200.07|9197.43|9197.43|9202.7|9202.7|9197.43|9197.43|0
1610540400000|2021-01-13 12:20:00|9194.79|9194.79|9194.39|9194.39|9194.79|9194.79|9191.75|9191.75|0
1610540700000|2021-01-13 12:25:00|9193.99|9193.99|9192.56|9192.56|9195.19|9195.19|9189.92|9189.92|0
1610541000000|2021-01-13 12:30:00|9191.75|9191.75|9187.28|9187.28|9195.19|9195.19|9187.28|9187.28|0
1610541300000|2021-01-13 12:35:00|9189.92|9189.92|9189.92|9189.92|9189.92|9189.92|9187.28|9187.28|0
1610541600000|2021-01-13 12:40:00|9192.56|9192.56|9189.92|9189.92|9192.56|9192.56|9189.92|9189.92|0
1610541900000|2021-01-13 12:45:00|9195.19|9195.19|9205.74|9205.74|9206.15|9206.15|9195.19|9195.19|0
1610542200000|2021-01-13 12:50:00|9203.11|9203.11|9206.15|9206.15|9211.42|9211.42|9200.47|9200.47|0
1610542500000|2021-01-13 12:55:00|9208.78|9208.78|9209.14|9209.14|9209.14|9209.14|9201.68|9201.68|0
1610542800000|2021-01-13 13:00:00|9208.7|9208.7|9202.66|9202.66|9209.14|9209.14|9198.19|9198.19|0
1610543100000|2021-01-13 13:05:00|9200.02|9200.02|9198.81|9198.81|9200.02|9200.02|9196.18|9196.18|0
1610543400000|2021-01-13 13:10:00|9190.9|9190.9|9190.9|9190.9|9193.54|9193.54|9190.9|9190.9|0
1610543700000|2021-01-13 13:15:00|9190.5|9190.5|9193.54|9193.54|9198.81|9198.81|9190.5|9190.5|0
1610544000000|2021-01-13 13:20:00|9196.18|9196.18|9200.42|9200.42|9200.42|9200.42|9196.18|9196.18|0
1610544300000|2021-01-13 13:25:00|9197.79|9197.79|9201.59|9201.59|9201.59|9201.59|9197.79|9197.79|0
1610544600000|2021-01-13 13:30:00|9200.38|9200.38|9217.41|9217.41|9217.41|9217.41|9200.38|9200.38|0
1610544900000|2021-01-13 13:35:00|9218.22|9218.22|9219.24|9219.24|9221.88|9221.88|9214.78|9214.78|0
1610545200000|2021-01-13 13:40:00|9216.61|9216.61|9223.36|9223.36|9223.36|9223.36|9211.33|9211.33|0
1610545500000|2021-01-13 13:45:00|9220.72|9220.72|9228.67|9228.67|9231.31|9231.31|9215.49|9215.49|0
1610545800000|2021-01-13 13:50:00|9231.31|9231.31|9229.88|9229.88|9232.52|9232.52|9226.04|9226.04|0
1610546100000|2021-01-13 13:55:00|9230.69|9230.69|9219.33|9219.33|9230.69|9230.69|9219.33|9219.33|0
1610546400000|2021-01-13 14:00:00|9224.61|9224.61|9229.88|9229.88|9229.88|9229.88|9224.61|9224.61|0
1610546700000|2021-01-13 14:05:00|9232.52|9232.52|9234.31|9234.31|9234.71|9234.71|9227.24|9227.24|0
1610547000000|2021-01-13 14:10:00|9235.52|9235.52|9216.47|9216.47|9235.52|9235.52|9216.47|9216.47|0
1610547300000|2021-01-13 14:15:00|9219.11|9219.11|9237.17|9237.17|9237.17|9237.17|9219.11|9219.11|0
1610547600000|2021-01-13 14:20:00|9234.53|9234.53|9231.49|9231.49|9237.17|9237.17|9228.85|9228.85|0
1610547900000|2021-01-13 14:25:00|9230.68|9230.68|9234.53|9234.53|9234.53|9234.53|9224.11|9224.11|0
1610548200000|2021-01-13 14:30:00|9231.89|9231.89|9248.52|9248.52|9248.52|9248.52|9229.25|9229.25|0
1610548500000|2021-01-13 14:35:00|9251.16|9251.16|9242.44|9242.44|9251.16|9251.16|9242.44|9242.44|0
1610548800000|2021-01-13 14:40:00|9239.8|9239.8|9247.31|9247.31|9250.35|9250.35|9234.53|9234.53|0
1610549100000|2021-01-13 14:45:00|9247.76|9247.76|9253.84|9253.84|9255.67|9255.67|9247.76|9247.76|0
1610549400000|2021-01-13 14:50:00|9259.11|9259.11|9249.99|9249.99|9259.11|9259.11|9249.99|9249.99|0
1610549700000|2021-01-13 14:55:00|9250.8|9250.8|9236.81|9236.81|9253.84|9253.84|9236.81|9236.81|0
1610550000000|2021-01-13 15:00:00|9239.44|9239.44|9250.4|9250.4|9253.03|9253.03|9234.17|9234.17|0
1610550300000|2021-01-13 15:05:00|9249.59|9249.59|9256.07|9256.07|9256.07|9256.07|9242.48|9242.48|0
1610550600000|2021-01-13 15:10:00|9256.48|9256.48|9252.23|9252.23|9258.31|9258.31|9246.55|9246.55|0
1610550900000|2021-01-13 15:15:00|9251.82|9251.82|9270.29|9270.29|9272.92|9272.92|9251.42|9251.42|0
1610551200000|2021-01-13 15:20:00|9270.69|9270.69|9270.24|9270.24|9270.69|9270.69|9265.41|9265.41|0
1610551500000|2021-01-13 15:25:00|9270.64|9270.64|9272.07|9272.07|9275.92|9275.92|9268.01|9268.01|0
1610551800000|2021-01-13 15:30:00|9269.44|9269.44|9287.5|9287.5|9288.3|9288.3|9269.44|9269.44|0
1610552100000|2021-01-13 15:35:00|9290.13|9290.13|9292.51|9292.51|9297.78|9297.78|9289.87|9289.87|0
1610552400000|2021-01-13 15:40:00|9294.12|9294.12|9289.06|9289.06|9298.18|9298.18|9289.06|9289.06|0
1610552700000|2021-01-13 15:45:00|9291.7|9291.7|9294.34|9294.34|9294.34|9294.34|9288.66|9288.66|0
1610553000000|2021-01-13 15:50:00|9296.97|9296.97|9298.59|9298.59|9299.61|9299.61|9292.51|9292.51|0
1610553300000|2021-01-13 15:55:00|9301.22|9301.22|9292.51|9292.51|9303.46|9303.46|9289.47|9289.47|0
1610553600000|2021-01-13 16:00:00|9289.87|9289.87|9284.41|9284.41|9289.87|9289.87|9281.15|9281.15|0
1610553900000|2021-01-13 16:05:00|9284.01|9284.01|9268.95|9268.95|9284.01|9284.01|9265.5|9265.5|0
1610554200000|2021-01-13 16:10:00|9271.58|9271.58|9281.06|9281.06|9281.11|9281.11|9271.58|9271.58|0
1610554500000|2021-01-13 16:15:00|9283.7|9283.7|9278.43|9278.43|9284.15|9284.15|9278.43|9278.43|0
1610554800000|2021-01-13 16:20:00|9281.06|9281.06|9276.23|9276.23|9281.51|9281.51|9273.6|9273.6|0
1610555100000|2021-01-13 16:25:00|9276.64|9276.64|9277.08|9277.08|9283.16|9283.16|9275.21|9275.21|0
1610612100000|2021-01-14 08:15:00|9086.3|9086.3|9098.78|9098.78|9113.8|9113.8|9065.2|9065.2|0
1610612400000|2021-01-14 08:20:00|9101.42|9101.42|9095.2|9095.2|9101.42|9101.42|9093.72|9093.72|0
1610612700000|2021-01-14 08:25:00|9094.79|9094.79|9088.9|9088.9|9094.79|9094.79|9077.76|9077.76|0
1610613000000|2021-01-14 08:30:00|9083.62|9083.62|9078.57|9078.57|9086.48|9086.48|9062.74|9062.74|0
1610613300000|2021-01-14 08:35:00|9081.21|9081.21|9100.74|9100.74|9104.76|9104.76|9076.78|9076.78|0
1610613600000|2021-01-14 08:40:00|9101.14|9101.14|9108.03|9108.03|9120.37|9120.37|9101.14|9101.14|0
1610613900000|2021-01-14 08:45:00|9105.39|9105.39|9104.4|9104.4|9105.39|9105.39|9095.28|9095.28|0
1610614200000|2021-01-14 08:50:00|9101.76|9101.76|9088.58|9088.58|9104.4|9104.4|9088.58|9088.58|0
1610614500000|2021-01-14 08:55:00|9091.21|9091.21|9080.08|9080.08|9091.21|9091.21|9080.08|9080.08|0
1610614800000|2021-01-14 09:00:00|9081.29|9081.29|9068.91|9068.91|9099.75|9099.75|9068.91|9068.91|0
1610615100000|2021-01-14 09:05:00|9071.54|9071.54|9077.85|9077.85|9077.85|9077.85|9068.91|9068.91|0
1610615400000|2021-01-14 09:10:00|9083.12|9083.12|9089.2|9089.2|9089.2|9089.2|9080.48|9080.48|0
1610615700000|2021-01-14 09:15:00|9091.84|9091.84|9095.68|9095.68|9101.36|9101.36|9089.2|9089.2|0
1610616000000|2021-01-14 09:20:00|9095.28|9095.28|9082.09|9082.09|9097.92|9097.92|9079.05|9079.05|0
1610616300000|2021-01-14 09:25:00|9084.73|9084.73|9079.46|9079.46|9084.73|9084.73|9076.82|9076.82|0
1610616600000|2021-01-14 09:30:00|9081.07|9081.07|9091.62|9091.62|9091.62|9091.62|9081.07|9081.07|0
1610616900000|2021-01-14 09:35:00|9099.53|9099.53|9100.11|9100.11|9101.54|9101.54|9098.5|9098.5|0
1610617200000|2021-01-14 09:40:00|9099.31|9099.31|9096.27|9096.27|9099.71|9099.71|9096.27|9096.27|0
1610617500000|2021-01-14 09:45:00|9096.67|9096.67|9083.89|9083.89|9099.71|9099.71|9083.89|9083.89|0
1610617800000|2021-01-14 09:50:00|9081.25|9081.25|9088.13|9088.13|9088.13|9088.13|9081.25|9081.25|0
1610618100000|2021-01-14 09:55:00|9093.41|9093.41|9087.29|9087.29|9093.41|9093.41|9087.29|9087.29|0
1610618400000|2021-01-14 10:00:00|9084.65|9084.65|9092.34|9092.34|9092.34|9092.34|9080.58|9080.58|0
1610618700000|2021-01-14 10:05:00|9091.53|9091.53|9091.53|9091.53|9091.53|9091.53|9091.53|9091.53|0
1610619000000|2021-01-14 10:10:00|9088.9|9088.9|9096.41|9096.41|9096.41|9096.41|9088.49|9088.49|0
1610619300000|2021-01-14 10:15:00|9095.6|9095.6|9085.05|9085.05|9095.6|9095.6|9085.05|9085.05|0
1610619600000|2021-01-14 10:20:00|9085.86|9085.86|9073.7|9073.7|9085.86|9085.86|9071.06|9071.06|0
1610619900000|2021-01-14 10:25:00|9074.1|9074.1|9073.7|9073.7|9074.1|9074.1|9071.06|9071.06|0
1610620200000|2021-01-14 10:30:00|9073.25|9073.25|9073.25|9073.25|9074.1|9074.1|9073.25|9073.25|0
1610620500000|2021-01-14 10:35:00|9070.61|9070.61|9064.53|9064.53|9071.42|9071.42|9064.53|9064.53|0
1610620800000|2021-01-14 10:40:00|9067.17|9067.17|9075.53|9075.53|9075.53|9075.53|9067.17|9067.17|0
1610621100000|2021-01-14 10:45:00|9072.89|9072.89|9081.21|9081.21|9083.84|9083.84|9072|9072|0
1610621400000|2021-01-14 10:50:00|9078.57|9078.57|9078.17|9078.17|9078.57|9078.57|9072.89|9072.89|0
1610621700000|2021-01-14 10:55:00|9075.53|9075.53|9082.01|9082.01|9082.01|9082.01|9075.53|9075.53|0
1610622000000|2021-01-14 11:00:00|9082.82|9082.82|9095.96|9095.96|9096.77|9096.77|9082.82|9082.82|0
1610622300000|2021-01-14 11:05:00|9096.37|9096.37|9089.48|9089.48|9101.64|9101.64|9089.48|9089.48|0
1610622600000|2021-01-14 11:10:00|9089.08|9089.08|9083|9083|9089.08|9089.08|9083|9083|0
1610622900000|2021-01-14 11:15:00|9082.19|9082.19|9079.74|9079.74|9087.87|9087.87|9077.32|9077.32|0
1610623200000|2021-01-14 11:20:00|9079.33|9079.33|9087.25|9087.25|9087.25|9087.25|9079.33|9079.33|0
1610623500000|2021-01-14 11:25:00|9086.84|9086.84|9084.02|9084.02|9086.84|9086.84|9084.02|9084.02|0
1610623800000|2021-01-14 11:30:00|9084.83|9084.83|9069.01|9069.01|9084.83|9084.83|9069.01|9069.01|0
1610624100000|2021-01-14 11:35:00|9066.37|9066.37|9068.2|9068.2|9068.6|9068.6|9065.97|9065.97|0
1610624400000|2021-01-14 11:40:00|9067.8|9067.8|9073.07|9073.07|9073.07|9073.07|9066.99|9066.99|0
1610624700000|2021-01-14 11:45:00|9074.28|9074.28|9074.28|9074.28|9074.28|9074.28|9071.64|9071.64|0
1610625000000|2021-01-14 11:50:00|9071.64|9071.64|9064.36|9064.36|9071.64|9071.64|9061.32|9061.32|0
1610625300000|2021-01-14 11:55:00|9066.99|9066.99|9062.93|9062.93|9073.48|9073.48|9062.93|9062.93|0
1610625600000|2021-01-14 12:00:00|9055.01|9055.01|9060.69|9060.69|9063.11|9063.11|9055.01|9055.01|0
1610625900000|2021-01-14 12:05:00|9063.33|9063.33|9063.69|9063.69|9064.13|9064.13|9061.5|9061.5|0
1610626200000|2021-01-14 12:10:00|9068.96|9068.96|9062.08|9062.08|9071.6|9071.6|9062.08|9062.08|0
1610626500000|2021-01-14 12:15:00|9064.09|9064.09|9056.98|9056.98|9064.9|9064.9|9056.98|9056.98|0
1610626800000|2021-01-14 12:20:00|9059.62|9059.62|9059.22|9059.22|9062.26|9062.26|9058.82|9058.82|0
1610627100000|2021-01-14 12:25:00|9061.86|9061.86|9057.39|9057.39|9064.49|9064.49|9057.39|9057.39|0
1610627400000|2021-01-14 12:30:00|9054.75|9054.75|9054.75|9054.75|9057.39|9057.39|9049.47|9049.47|0
1610627700000|2021-01-14 12:35:00|9053.94|9053.94|9048.67|9048.67|9053.94|9053.94|9048.67|9048.67|0
1610628000000|2021-01-14 12:40:00|9049.12|9049.12|9046.48|9046.48|9049.12|9049.12|9043.84|9043.84|0
1610628300000|2021-01-14 12:45:00|9049.12|9049.12|9046.48|9046.48|9049.12|9049.12|9043.84|9043.84|0
1610628900000|2021-01-14 12:55:00|9047.28|9047.28|9057.83|9057.83|9060.47|9060.47|9047.28|9047.28|0
1610629200000|2021-01-14 13:00:00|9058.24|9058.24|9061.86|9061.86|9066.15|9066.15|9058.24|9058.24|0
1610629500000|2021-01-14 13:05:00|9060.25|9060.25|9057.61|9057.61|9060.25|9060.25|9056.4|9056.4|0
1610629800000|2021-01-14 13:10:00|9060.25|9060.25|9067.54|9067.54|9067.54|9067.54|9057.61|9057.61|0
1610630100000|2021-01-14 13:15:00|9064.9|9064.9|9051.94|9051.94|9067.54|9067.54|9051.94|9051.94|0
1610630400000|2021-01-14 13:20:00|9052.34|9052.34|9058.64|9058.64|9061.06|9061.06|9046.88|9046.88|0
1610630700000|2021-01-14 13:25:00|9057.75|9057.75|9050.64|9050.64|9057.75|9057.75|9049.83|9049.83|0
1610631000000|2021-01-14 13:30:00|9049.83|9049.83|9044.56|9044.56|9051.67|9051.67|9043.75|9043.75|0
1610631300000|2021-01-14 13:35:00|9047.2|9047.2|9055.51|9055.51|9055.91|9055.91|9043.75|9043.75|0
1610631600000|2021-01-14 13:40:00|9050.24|9050.24|9053.28|9053.28|9058.15|9058.15|9049.83|9049.83|0
1610631900000|2021-01-14 13:45:00|9045.36|9045.36|9049.7|9049.7|9049.7|9049.7|9031.24|9031.24|0
1610632200000|2021-01-14 13:50:00|9047.06|9047.06|9035.71|9035.71|9047.06|9047.06|9031.24|9031.24|0
1610632500000|2021-01-14 13:55:00|9035.31|9035.31|9049.7|9049.7|9049.7|9049.7|9035.31|9035.31|0
1610632800000|2021-01-14 14:00:00|9052.34|9052.34|9061.37|9061.37|9067.54|9067.54|9052.34|9052.34|0
1610633100000|2021-01-14 14:05:00|9060.56|9060.56|9059.76|9059.76|9060.56|9060.56|9059.76|9059.76|0
1610633400000|2021-01-14 14:10:00|9057.12|9057.12|9063.2|9063.2|9064.41|9064.41|9057.12|9057.12|0
1610633700000|2021-01-14 14:15:00|9060.56|9060.56|9057.12|9057.12|9063.2|9063.2|9052.25|9052.25|0
1610634000000|2021-01-14 14:20:00|9054.48|9054.48|9057.93|9057.93|9057.93|9057.93|9054.48|9054.48|0
1610634300000|2021-01-14 14:25:00|9055.29|9055.29|9052.65|9052.65|9057.93|9057.93|9050.02|9050.02|0
1610634600000|2021-01-14 14:30:00|9055.29|9055.29|9060.16|9060.16|9063.2|9063.2|9052.65|9052.65|0
1610634900000|2021-01-14 14:35:00|9062.8|9062.8|9056.5|9056.5|9065.44|9065.44|9056.5|9056.5|0
1610635200000|2021-01-14 14:40:00|9053.86|9053.86|9056.1|9056.1|9057.3|9057.3|9053.46|9053.46|0
1610635500000|2021-01-14 14:45:00|9056.5|9056.5|9082.65|9082.65|9082.65|9082.65|9056.5|9056.5|0
1610635800000|2021-01-14 14:50:00|9074.74|9074.74|9067.23|9067.23|9076.17|9076.17|9066.02|9066.02|0
1610636100000|2021-01-14 14:55:00|9067.63|9067.63|9064.41|9064.41|9067.85|9067.85|9059.94|9059.94|0
1610636400000|2021-01-14 15:00:00|9061.77|9061.77|9068.66|9068.66|9069.68|9069.68|9061.77|9061.77|0
1610636700000|2021-01-14 15:05:00|9071.3|9071.3|9069.87|9069.87|9072.91|9072.91|9064.59|9064.59|0
1610637000000|2021-01-14 15:10:00|9067.23|9067.23|9063.38|9063.38|9067.23|9067.23|9055.87|9055.87|0
1610637300000|2021-01-14 15:15:00|9064.19|9064.19|9066.42|9066.42|9073.31|9073.31|9064.19|9064.19|0
1610637600000|2021-01-14 15:20:00|9066.87|9066.87|9066.02|9066.02|9066.87|9066.87|9061.6|9061.6|0
1610637900000|2021-01-14 15:25:00|9063.38|9063.38|9061.77|9061.77|9063.38|9063.38|9056.5|9056.5|0
1610638200000|2021-01-14 15:30:00|9059.14|9059.14|9065.22|9065.22|9065.22|9065.22|9056.9|9056.9|0
1610638500000|2021-01-14 15:35:00|9062.58|9062.58|9062.18|9062.18|9066.02|9066.02|9060.75|9060.75|0
1610638800000|2021-01-14 15:40:00|9064.81|9064.81|9056.9|9056.9|9068.88|9068.88|9055.69|9055.69|0
1610639100000|2021-01-14 15:45:00|9059.54|9059.54|9059.09|9059.09|9062.53|9062.53|9059.09|9059.09|0
1610639400000|2021-01-14 15:50:00|9061.73|9061.73|9062.22|9062.22|9070.04|9070.04|9059.58|9059.58|0
1610639700000|2021-01-14 15:55:00|9059.58|9059.58|9037.28|9037.28|9059.58|9059.58|9037.28|9037.28|0
1610640000000|2021-01-14 16:00:00|9034.64|9034.64|9032.76|9032.76|9041.12|9041.12|9032.76|9032.76|0
1610640300000|2021-01-14 16:05:00|9035.4|9035.4|9038.04|9038.04|9043.31|9043.31|9032.76|9032.76|0
1610640600000|2021-01-14 16:10:00|9035.4|9035.4|9045.95|9045.95|9045.95|9045.95|9032.76|9032.76|0
1610640900000|2021-01-14 16:15:00|9046.75|9046.75|9044.12|9044.12|9052.43|9052.43|9044.12|9044.12|0
1610641200000|2021-01-14 16:20:00|9043.71|9043.71|9045.55|9045.55|9048.59|9048.59|9038.04|9038.04|0
1610641500000|2021-01-14 16:25:00|9045.95|9045.95|9053.24|9053.24|9063.79|9063.79|9045.55|9045.55|0
1610698500000|2021-01-15 08:15:00|9021.63|9021.63|9008.49|9008.49|9021.63|9021.63|9005.85|9005.85|0
1610698800000|2021-01-15 08:20:00|9005.85|9005.85|8998.92|8998.92|9012.33|9012.33|8998.92|8998.92|0
1610699100000|2021-01-15 08:25:00|9000.13|9000.13|8978.81|8978.81|9004.52|9004.52|8966.47|8966.47|0
1610699400000|2021-01-15 08:30:00|8979.22|8979.22|8982.16|8982.16|8990.08|8990.08|8953.15|8953.15|0
1610699700000|2021-01-15 08:35:00|8990.08|8990.08|8969.6|8969.6|8990.08|8990.08|8969.6|8969.6|0
1610700000000|2021-01-15 08:40:00|8972.24|8972.24|9007.25|9007.25|9007.25|9007.25|8972.24|8972.24|0
1610700300000|2021-01-15 08:45:00|9004.61|9004.61|8994.91|8994.91|9004.61|9004.61|8992.27|8992.27|0
1610700600000|2021-01-15 08:50:00|8994.1|8994.1|8999.82|8999.82|9002.01|9002.01|8991.47|8991.47|0
1610700900000|2021-01-15 08:55:00|8997.19|8997.19|8991.91|8991.91|8997.19|8997.19|8991.91|8991.91|0
1610701200000|2021-01-15 09:00:00|8993.12|8993.12|9001.03|9001.03|9001.03|9001.03|8993.12|8993.12|0
1610701500000|2021-01-15 09:05:00|9003.67|9003.67|9011.58|9011.58|9011.58|9011.58|9003.67|9003.67|0
1610701800000|2021-01-15 09:10:00|9008.94|9008.94|9008.32|9008.32|9008.94|9008.94|9006.31|9006.31|0
1610702100000|2021-01-15 09:15:00|9005.68|9005.68|9003.05|9003.05|9005.68|9005.68|9002.64|9002.64|0
1610702400000|2021-01-15 09:20:00|9005.68|9005.68|9000.41|9000.41|9010.96|9010.96|9000.41|9000.41|0
1610702700000|2021-01-15 09:25:00|9003.05|9003.05|8997.73|8997.73|9003.23|9003.23|8996.3|8996.3|0
1610703000000|2021-01-15 09:30:00|8992.45|8992.45|9000.36|9000.36|9000.36|9000.36|8992.45|8992.45|0
1610703300000|2021-01-15 09:35:00|9003|9003|9000.01|9000.01|9003|9003|8996.52|8996.52|0
1610703600000|2021-01-15 09:40:00|8997.37|8997.37|8997.37|8997.37|9000.01|9000.01|8997.37|8997.37|0
1610703900000|2021-01-15 09:45:00|8994.73|8994.73|8994.73|8994.73|8994.73|8994.73|8992.09|8992.09|0
1610704200000|2021-01-15 09:50:00|8992.09|8992.09|8992.72|8992.72|8994.73|8994.73|8987.44|8987.44|0
1610704500000|2021-01-15 09:55:00|8990.08|8990.08|8990.08|8990.08|8990.08|8990.08|8990.08|8990.08|0
1610704800000|2021-01-15 10:00:00|8987.44|8987.44|8988.65|8988.65|8988.65|8988.65|8987.44|8987.44|0
1610705100000|2021-01-15 10:05:00|8989.05|8989.05|8997.15|8997.15|8997.15|8997.15|8989.05|8989.05|0
1610705700000|2021-01-15 10:15:00|8996.34|8996.34|8948.87|8948.87|8996.34|8996.34|8943.6|8943.6|0
1610706000000|2021-01-15 10:20:00|8946.23|8946.23|8956.78|8956.78|8956.78|8956.78|8943.6|8943.6|0
1610706300000|2021-01-15 10:25:00|8959.42|8959.42|8972.61|8972.61|8975.24|8975.24|8959.42|8959.42|0
1610706600000|2021-01-15 10:30:00|8975.24|8975.24|8980.34|8980.34|8980.74|8980.74|8975.24|8975.24|0
1610706900000|2021-01-15 10:35:00|8981.14|8981.14|8979.71|8979.71|8992.9|8992.9|8979.71|8979.71|0
1610707200000|2021-01-15 10:40:00|8982.35|8982.35|8977.08|8977.08|8982.35|8982.35|8977.08|8977.08|0
1610707500000|2021-01-15 10:45:00|8979.71|8979.71|8965.54|8965.54|8979.71|8979.71|8965.54|8965.54|0
1610707800000|2021-01-15 10:50:00|8962.9|8962.9|8973.45|8973.45|8976.09|8976.09|8962.9|8962.9|0
1610708100000|2021-01-15 10:55:00|8970.81|8970.81|8965.54|8965.54|8970.81|8970.81|8965.54|8965.54|0
1610708400000|2021-01-15 11:00:00|8968.18|8968.18|8961.69|8961.69|8968.18|8968.18|8961.69|8961.69|0
1610708700000|2021-01-15 11:05:00|8956.42|8956.42|8952.98|8952.98|8956.42|8956.42|8952.98|8952.98|0
1610709000000|2021-01-15 11:10:00|8950.34|8950.34|8953.42|8953.42|8953.42|8953.42|8947.7|8947.7|0
1610709300000|2021-01-15 11:15:00|8950.79|8950.79|8953.42|8953.42|8956.06|8956.06|8950.79|8950.79|0
1610709600000|2021-01-15 11:20:00|8952.21|8952.21|8947.97|8947.97|8952.21|8952.21|8947.97|8947.97|0
1610709900000|2021-01-15 11:25:00|8950.6|8950.6|8950.6|8950.6|8950.6|8950.6|8947.97|8947.97|0
1610710200000|2021-01-15 11:30:00|8953.24|8953.24|8947.97|8947.97|8953.24|8953.24|8947.97|8947.97|0
1610710500000|2021-01-15 11:35:00|8945.33|8945.33|8942.69|8942.69|8945.33|8945.33|8942.69|8942.69|0
1610710800000|2021-01-15 11:40:00|8941.89|8941.89|8936.21|8936.21|8941.89|8941.89|8936.21|8936.21|0
1610711100000|2021-01-15 11:45:00|8935.4|8935.4|8938.44|8938.44|8938.44|8938.44|8935.4|8935.4|0
1610711400000|2021-01-15 11:50:00|8941.08|8941.08|8942.82|8942.82|8943.23|8943.23|8940.19|8940.19|0
1610711700000|2021-01-15 11:55:00|8945.46|8945.46|8960.26|8960.26|8960.26|8960.26|8945.46|8945.46|0
1610712000000|2021-01-15 12:00:00|8965.53|8965.53|8954.98|8954.98|8965.53|8965.53|8954.98|8954.98|0
1610712300000|2021-01-15 12:05:00|8954.18|8954.18|8942.82|8942.82|8956.82|8956.82|8942.82|8942.82|0
1610712600000|2021-01-15 12:10:00|8945.46|8945.46|8942.82|8942.82|8945.46|8945.46|8942.82|8942.82|0
1610712900000|2021-01-15 12:15:00|8943.23|8943.23|8945.86|8945.86|8945.86|8945.86|8940.59|8940.59|0
1610713200000|2021-01-15 12:20:00|8940.59|8940.59|8943.63|8943.63|8943.63|8943.63|8940.59|8940.59|0
1610713500000|2021-01-15 12:25:00|8938.36|8938.36|8939.16|8939.16|8939.61|8939.61|8936.97|8936.97|0
1610713800000|2021-01-15 12:30:00|8941.8|8941.8|8947.07|8947.07|8949.71|8949.71|8941.8|8941.8|0
1610714100000|2021-01-15 12:35:00|8949.71|8949.71|8954.98|8954.98|8954.98|8954.98|8949.71|8949.71|0
1610714400000|2021-01-15 12:40:00|8949.71|8949.71|8945.82|8945.82|8954.98|8954.98|8945.82|8945.82|0
1610714700000|2021-01-15 12:45:00|8948.46|8948.46|8940.55|8940.55|8948.46|8948.46|8940.55|8940.55|0
1610715000000|2021-01-15 12:50:00|8937.91|8937.91|8940.55|8940.55|8940.55|8940.55|8937.91|8937.91|0
1610715300000|2021-01-15 12:55:00|8935.27|8935.27|8950.29|8950.29|8950.29|8950.29|8932.63|8932.63|0
1610715600000|2021-01-15 13:00:00|8952.93|8952.93|8959.01|8959.01|8959.81|8959.81|8952.93|8952.93|0
1610715900000|2021-01-15 13:05:00|8961.64|8961.64|8962.09|8962.09|8970|8970|8961.64|8961.64|0
1610716200000|2021-01-15 13:10:00|8964.73|8964.73|8967.77|8967.77|8967.77|8967.77|8964.73|8964.73|0
1610716500000|2021-01-15 13:15:00|8973.04|8973.04|8978.32|8978.32|8978.32|8978.32|8973.04|8973.04|0
1610716800000|2021-01-15 13:20:00|8975.68|8975.68|8975.23|8975.23|8977.87|8977.87|8975.23|8975.23|0
1610717100000|2021-01-15 13:25:00|8972.6|8972.6|8984.98|8984.98|8986.19|8986.19|8972.6|8972.6|0
1610717400000|2021-01-15 13:30:00|8987.61|8987.61|8985.38|8985.38|8991.06|8991.06|8980.11|8980.11|0
1610717700000|2021-01-15 13:35:00|8984.98|8984.98|8980.11|8980.11|8985.38|8985.38|8977.47|8977.47|0
1610718000000|2021-01-15 13:40:00|8981.31|8981.31|8981.31|8981.31|8981.31|8981.31|8976.04|8976.04|0
1610718300000|2021-01-15 13:45:00|8976.04|8976.04|8983.95|8983.95|8983.95|8983.95|8976.04|8976.04|0
1610718600000|2021-01-15 13:50:00|8981.31|8981.31|8980.51|8980.51|8986.99|8986.99|8977.87|8977.87|0
1610718900000|2021-01-15 13:55:00|8977.87|8977.87|8986.63|8986.63|8989.67|8989.67|8977.87|8977.87|0
1610719200000|2021-01-15 14:00:00|8984|8984|8981.76|8981.76|8987.44|8987.44|8979.53|8979.53|0
1610719500000|2021-01-15 14:05:00|8984.4|8984.4|8978.72|8978.72|8994.95|8994.95|8978.72|8978.72|0
1610719800000|2021-01-15 14:10:00|8976.08|8976.08|8967.77|8967.77|8976.08|8976.08|8962.49|8962.49|0
1610720100000|2021-01-15 14:15:00|8970.41|8970.41|8966.34|8966.34|8970.41|8970.41|8965.13|8965.13|0
1610720400000|2021-01-15 14:20:00|8965.53|8965.53|8965.53|8965.53|8970.81|8970.81|8960.26|8960.26|0
1610720700000|2021-01-15 14:25:00|8968.17|8968.17|8964.1|8964.1|8968.98|8968.98|8963.7|8963.7|0
1610721000000|2021-01-15 14:30:00|8966.74|8966.74|8974.65|8974.65|8974.65|8974.65|8966.74|8966.74|0
1610721300000|2021-01-15 14:35:00|8982.57|8982.57|8978.14|8978.14|8983.77|8983.77|8972.42|8972.42|0
1610721600000|2021-01-15 14:40:00|8976.93|8976.93|8976.13|8976.13|8976.93|8976.93|8970.45|8970.45|0
1610721900000|2021-01-15 14:45:00|8975.72|8975.72|8972.68|8972.68|8978.36|8978.36|8970.05|8970.05|0
1610722200000|2021-01-15 14:50:00|8967.41|8967.41|8962.14|8962.14|8967.41|8967.41|8961.73|8961.73|0
1610722500000|2021-01-15 14:55:00|8961.73|8961.73|8964.41|8964.41|8964.82|8964.82|8959.09|8959.09|0
1610722800000|2021-01-15 15:00:00|8967.05|8967.05|8969.69|8969.69|8974.96|8974.96|8967.05|8967.05|0
1610723100000|2021-01-15 15:05:00|8967.05|8967.05|8936.83|8936.83|8967.05|8967.05|8936.83|8936.83|0
1610723400000|2021-01-15 15:10:00|8934.19|8934.19|8947.38|8947.38|8953.06|8953.06|8931.56|8931.56|0
1610723700000|2021-01-15 15:15:00|8944.74|8944.74|8942.51|8942.51|8947.78|8947.78|8939.87|8939.87|0
1610724000000|2021-01-15 15:20:00|8939.87|8939.87|8928.47|8928.47|8942.91|8942.91|8928.47|8928.47|0
1610724300000|2021-01-15 15:25:00|8933.75|8933.75|8931.92|8931.92|8937.19|8937.19|8931.51|8931.51|0
1610724600000|2021-01-15 15:30:00|8929.28|8929.28|8950.16|8950.16|8950.16|8950.16|8927.45|8927.45|0
1610724900000|2021-01-15 15:35:00|8944.88|8944.88|8944.08|8944.08|8947.52|8947.52|8941.04|8941.04|0
1610725200000|2021-01-15 15:40:00|8944.48|8944.48|8941.44|8941.44|8947.12|8947.12|8938.8|8938.8|0
1610725500000|2021-01-15 15:45:00|8941.84|8941.84|8944.08|8944.08|8949.75|8949.75|8941.84|8941.84|0
1610725800000|2021-01-15 15:50:00|8944.48|8944.48|8961.11|8961.11|8961.11|8961.11|8944.48|8944.48|0
1610726100000|2021-01-15 15:55:00|8963.75|8963.75|8968.8|8968.8|8968.8|8968.8|8963.53|8963.53|0
1610726400000|2021-01-15 16:00:00|8966.16|8966.16|8954|8954|8966.16|8966.16|8948.32|8948.32|0
1610726700000|2021-01-15 16:05:00|8953.6|8953.6|8959.77|8959.77|8962.4|8962.4|8953.6|8953.6|0
1610727000000|2021-01-15 16:10:00|8958.96|8958.96|8975.59|8975.59|8975.59|8975.59|8958.96|8958.96|0
1610727300000|2021-01-15 16:15:00|8975.19|8975.19|8979.61|8979.61|8979.61|8979.61|8971.75|8971.75|0
1610727600000|2021-01-15 16:20:00|8980.02|8980.02|8962.4|8962.4|8980.46|8980.46|8962.4|8962.4|0
1610727900000|2021-01-15 16:25:00|8959.77|8959.77|8967.23|8967.23|8975.14|8975.14|8959.36|8959.36|0
1610957700000|2021-01-18 08:15:00|9024.42|9024.42|9009.88|9009.88|9024.42|9024.42|9008.71|9008.71|0
1610958000000|2021-01-18 08:20:00|9012.52|9012.52|9007.24|9007.24|9012.52|9012.52|9007.24|9007.24|0
1610958300000|2021-01-18 08:25:00|9004.6|9004.6|8981.93|8981.93|9004.6|9004.6|8981.93|8981.93|0
1610958600000|2021-01-18 08:30:00|8974.02|8974.02|8983.54|8983.54|8983.54|8983.54|8974.02|8974.02|0
1610958900000|2021-01-18 08:35:00|8999.37|8999.37|8982.11|8982.11|9004.42|9004.42|8979.48|8979.48|0
1610959200000|2021-01-18 08:40:00|8976.84|8976.84|8984.35|8984.35|8984.35|8984.35|8974.2|8974.2|0
1610959500000|2021-01-18 08:45:00|8992.26|8992.26|8986.98|8986.98|8992.26|8992.26|8986.98|8986.98|0
1610959800000|2021-01-18 08:50:00|8992.26|8992.26|8992.26|8992.26|8992.26|8992.26|8992.26|8992.26|0
1610960100000|2021-01-18 08:55:00|8989.62|8989.62|8984.84|8984.84|8989.62|8989.62|8981.71|8981.71|0
1610960400000|2021-01-18 09:00:00|8990.11|8990.11|8991.46|8991.46|8992.35|8992.35|8988.5|8988.5|0
1610960700000|2021-01-18 09:05:00|8988.82|8988.82|8991.46|8991.46|8991.46|8991.46|8988.82|8988.82|0
1610961000000|2021-01-18 09:10:00|8996.73|8996.73|9007.28|9007.28|9012.55|9012.55|8996.73|8996.73|0
1610961300000|2021-01-18 09:15:00|9009.92|9009.92|9013.36|9013.36|9013.36|9013.36|9008.08|9008.08|0
1610961600000|2021-01-18 09:20:00|9005.45|9005.45|8991.86|8991.86|9008.08|9008.08|8991.86|8991.86|0
1610961900000|2021-01-18 09:25:00|8989.22|8989.22|8994.94|8994.94|8997.13|8997.13|8989.22|8989.22|0
1610962200000|2021-01-18 09:30:00|8992.3|8992.3|8984.39|8984.39|8992.3|8992.3|8981.76|8981.76|0
1610962500000|2021-01-18 09:35:00|8994.94|8994.94|8994.94|8994.94|8994.94|8994.94|8987.03|8987.03|0
1610962800000|2021-01-18 09:40:00|8987.03|8987.03|8981.76|8981.76|8987.03|8987.03|8981.76|8981.76|0
1610963100000|2021-01-18 09:45:00|8984.39|8984.39|8976.48|8976.48|8984.39|8984.39|8973.84|8973.84|0
1610963400000|2021-01-18 09:50:00|8973.84|8973.84|8973.84|8973.84|8973.84|8973.84|8973.84|8973.84|0
1610963700000|2021-01-18 09:55:00|8974.25|8974.25|8970|8970|8974.65|8974.65|8969.6|8969.6|0
1610964000000|2021-01-18 10:00:00|8967.36|8967.36|8971.43|8971.43|8971.43|8971.43|8966.15|8966.15|0
1610964300000|2021-01-18 10:05:00|8966.15|8966.15|8971.02|8971.02|8971.02|8971.02|8966.15|8966.15|0
1610964600000|2021-01-18 10:10:00|8968.39|8968.39|8964.54|8964.54|8968.39|8968.39|8959.27|8959.27|0
1610964900000|2021-01-18 10:15:00|8961.9|8961.9|8964.72|8964.72|8965.13|8965.13|8961.9|8961.9|0
1610965200000|2021-01-18 10:20:00|8967.36|8967.36|8962.09|8962.09|8967.36|8967.36|8962.09|8962.09|0
1610965500000|2021-01-18 10:25:00|8962.89|8962.89|8965.53|8965.53|8968.17|8968.17|8962.89|8962.89|0
1610965800000|2021-01-18 10:30:00|8964.72|8964.72|8961.73|8961.73|8964.72|8964.72|8961.73|8961.73|0
1610966100000|2021-01-18 10:35:00|8959.09|8959.09|8951.18|8951.18|8959.09|8959.09|8951.18|8951.18|0
1610966400000|2021-01-18 10:40:00|8953.82|8953.82|8956.05|8956.05|8956.45|8956.45|8953.82|8953.82|0
1610966700000|2021-01-18 10:45:00|8950.78|8950.78|8960.3|8960.3|8960.3|8960.3|8950.78|8950.78|0
1610967000000|2021-01-18 10:50:00|8962.94|8962.94|8962.94|8962.94|8962.94|8962.94|8962.94|8962.94|0
1610967300000|2021-01-18 10:55:00|8965.57|8965.57|8962.94|8962.94|8981.4|8981.4|8962.94|8962.94|0
1610967600000|2021-01-18 11:00:00|8965.57|8965.57|8971.25|8971.25|8971.25|8971.25|8965.57|8965.57|0
1610967900000|2021-01-18 11:05:00|8973.89|8973.89|8989.71|8989.71|8992.35|8992.35|8973.89|8973.89|0
1610968200000|2021-01-18 11:10:00|8992.35|8992.35|8987.07|8987.07|8994.99|8994.99|8981.8|8981.8|0
1610968500000|2021-01-18 11:15:00|8989.71|8989.71|8984.44|8984.44|8994.99|8994.99|8984.44|8984.44|0
1610968800000|2021-01-18 11:20:00|8987.07|8987.07|9000.26|9000.26|9002.9|9002.9|8987.07|8987.07|0
1610969100000|2021-01-18 11:25:00|8997.62|8997.62|8994.99|8994.99|8997.62|8997.62|8994.99|8994.99|0
1610969400000|2021-01-18 11:30:00|8987.07|8987.07|8975.32|8975.32|8987.07|8987.07|8962.13|8962.13|0
1610969700000|2021-01-18 11:35:00|8975.72|8975.72|8978.36|8978.36|8978.36|8978.36|8973.08|8973.08|0
1610970000000|2021-01-18 11:40:00|8975.72|8975.72|8970.44|8970.44|8983.63|8983.63|8970.44|8970.44|0
1610970300000|2021-01-18 11:45:00|8967.81|8967.81|8970.85|8970.85|8970.85|8970.85|8967.81|8967.81|0
1610970600000|2021-01-18 11:50:00|8973.48|8973.48|8978.76|8978.76|8978.76|8978.76|8973.48|8973.48|0
1610970900000|2021-01-18 11:55:00|8981.4|8981.4|8981.4|8981.4|8981.4|8981.4|8981.4|8981.4|0
1610971200000|2021-01-18 12:00:00|8976.12|8976.12|8973.08|8973.08|8976.12|8976.12|8970.44|8970.44|0
1610971500000|2021-01-18 12:05:00|8970.44|8970.44|8973.08|8973.08|8973.08|8973.08|8970.44|8970.44|0
1610971800000|2021-01-18 12:10:00|8975.72|8975.72|8968.61|8968.61|8976.52|8976.52|8968.61|8968.61|0
1610972100000|2021-01-18 12:15:00|8971.25|8971.25|8973.48|8973.48|8974.69|8974.69|8971.25|8971.25|0
1610972400000|2021-01-18 12:20:00|8970.85|8970.85|8973.48|8973.48|8973.48|8973.48|8970.85|8970.85|0
1610972700000|2021-01-18 12:25:00|8978.76|8978.76|8979.57|8979.57|8979.57|8979.57|8978.76|8978.76|0
1610973000000|2021-01-18 12:30:00|8987.48|8987.48|8990.11|8990.11|8990.11|8990.11|8987.48|8987.48|0
1610973300000|2021-01-18 12:35:00|8992.75|8992.75|8998.03|8998.03|8998.03|8998.03|8992.75|8992.75|0
1610973600000|2021-01-18 12:40:00|8998.47|8998.47|8995.43|8995.43|9001.11|9001.11|8995.43|8995.43|0
1610973900000|2021-01-18 12:45:00|8998.07|8998.07|8998.07|8998.07|8998.07|8998.07|8998.07|8998.07|0
1610974200000|2021-01-18 12:50:00|9000.71|9000.71|9000.71|9000.71|9003.34|9003.34|9000.71|9000.71|0
1610974500000|2021-01-18 12:55:00|8998.07|8998.07|9000.26|9000.26|9005.98|9005.98|8998.07|8998.07|0
1610974800000|2021-01-18 13:00:00|9000.66|9000.66|9000.66|9000.66|9000.66|9000.66|9000.66|9000.66|0
1610975100000|2021-01-18 13:05:00|8998.03|8998.03|9000.26|9000.26|9000.26|9000.26|8997.62|8997.62|0
1610975400000|2021-01-18 13:10:00|8997.62|8997.62|8995.39|8995.39|8997.62|8997.62|8994.99|8994.99|0
1610975700000|2021-01-18 13:15:00|8996.19|8996.19|8998.43|8998.43|9001.87|9001.87|8995.39|8995.39|0
1610976000000|2021-01-18 13:20:00|9001.07|9001.07|9001.07|9001.07|9003.7|9003.7|8998.43|8998.43|0
1610976300000|2021-01-18 13:25:00|8998.43|8998.43|9001.47|9001.47|9004.11|9004.11|8996.19|8996.19|0
1610976600000|2021-01-18 13:30:00|9002.81|9002.81|9002.81|9002.81|9002.81|9002.81|9002.81|9002.81|0
1610976900000|2021-01-18 13:35:00|9005.45|9005.45|9004.24|9004.24|9005.85|9005.85|9004.24|9004.24|0
1610977200000|2021-01-18 13:40:00|9001.6|9001.6|9004.24|9004.24|9006.88|9006.88|9001.6|9001.6|0
1610977500000|2021-01-18 13:45:00|9006.88|9006.88|9006.88|9006.88|9006.88|9006.88|9001.6|9001.6|0
1610977800000|2021-01-18 13:50:00|9009.51|9009.51|9010.32|9010.32|9014.79|9014.79|9006.88|9006.88|0
1610978100000|2021-01-18 13:55:00|9012.96|9012.96|9013.76|9013.76|9018.23|9018.23|9008.49|9008.49|0
1610978400000|2021-01-18 14:00:00|9014.16|9014.16|9005.85|9005.85|9014.16|9014.16|9005.85|9005.85|0
1610978700000|2021-01-18 14:05:00|9005.04|9005.04|8999.77|8999.77|9005.04|9005.04|8999.77|8999.77|0
1610979000000|2021-01-18 14:10:00|9002.41|9002.41|9001.6|9001.6|9002.41|9002.41|9001.6|9001.6|0
1610979600000|2021-01-18 14:20:00|9004.24|9004.24|9007.68|9007.68|9010.32|9010.32|9004.24|9004.24|0
1610979900000|2021-01-18 14:25:00|9005.04|9005.04|8999.77|8999.77|9005.04|9005.04|8999.77|8999.77|0
1610980200000|2021-01-18 14:30:00|9002.41|9002.41|9005.45|9005.45|9005.45|9005.45|8999.77|8999.77|0
1610980500000|2021-01-18 14:35:00|9008.08|9008.08|9016|9016|9016|9016|9005.45|9005.45|0
1610980800000|2021-01-18 14:40:00|9021.27|9021.27|9034.86|9034.86|9037.9|9037.9|9021.27|9021.27|0
1610981100000|2021-01-18 14:45:00|9032.22|9032.22|9037.5|9037.5|9040.13|9040.13|9032.22|9032.22|0
1610981400000|2021-01-18 14:50:00|9034.86|9034.86|9037.09|9037.09|9037.09|9037.09|9034.46|9034.46|0
1610981700000|2021-01-18 14:55:00|9039.73|9039.73|9034.86|9034.86|9039.73|9039.73|9031.82|9031.82|0
1610982000000|2021-01-18 15:00:00|9029.58|9029.58|9026.95|9026.95|9029.58|9029.58|9026.95|9026.95|0
1610982300000|2021-01-18 15:05:00|9029.58|9029.58|9029.58|9029.58|9029.58|9029.58|9029.58|9029.58|0
1610982600000|2021-01-18 15:10:00|9028.78|9028.78|9025.74|9025.74|9031.42|9031.42|9025.74|9025.74|0
1610982900000|2021-01-18 15:15:00|9023.1|9023.1|9024.31|9024.31|9029.58|9029.58|9023.1|9023.1|0
1610983200000|2021-01-18 15:20:00|9021.67|9021.67|9019.04|9019.04|9021.67|9021.67|9019.04|9019.04|0
1610983500000|2021-01-18 15:25:00|9016.4|9016.4|9009.92|9009.92|9016.4|9016.4|9009.92|9009.92|0
1610983800000|2021-01-18 15:30:00|9007.28|9007.28|8992.8|8992.8|9007.28|9007.28|8992.8|8992.8|0
1610984100000|2021-01-18 15:35:00|8990.16|8990.16|8998.07|8998.07|9000.71|9000.71|8987.52|8987.52|0
1610984400000|2021-01-18 15:40:00|9003.34|9003.34|8998.07|8998.07|9003.34|9003.34|8998.07|8998.07|0
1610984700000|2021-01-18 15:45:00|8995.43|8995.43|8995.43|8995.43|8995.43|8995.43|8992.8|8992.8|0
1610985000000|2021-01-18 15:50:00|8998.07|8998.07|8997.04|8997.04|8998.47|8998.47|8993.2|8993.2|0
1610985300000|2021-01-18 15:55:00|8999.68|8999.68|8997.04|8997.04|9002.32|9002.32|8997.04|8997.04|0
1610985600000|2021-01-18 16:00:00|8999.68|8999.68|9005.36|9005.36|9005.36|9005.36|8999.68|8999.68|0
1610985900000|2021-01-18 16:05:00|9008|9008|9015.91|9015.91|9015.91|9015.91|9008|9008|0
1610986200000|2021-01-18 16:10:00|9018.54|9018.54|9033.34|9033.34|9036.38|9036.38|9018.54|9018.54|0
1610986500000|2021-01-18 16:15:00|9033.75|9033.75|9028.87|9028.87|9039.42|9039.42|9026.24|9026.24|0
1610986800000|2021-01-18 16:20:00|9028.07|9028.07|9031.11|9031.11|9033.75|9033.75|9028.07|9028.07|0
1610987100000|2021-01-18 16:25:00|9033.75|9033.75|9028.24|9028.24|9036.79|9036.79|9025.83|9025.83|0
1611044100000|2021-01-19 08:15:00|9027.65|9027.65|9007.33|9007.33|9036.51|9036.51|8997.66|8997.66|0
1611044400000|2021-01-19 08:20:00|9007.73|9007.73|9010.63|9010.63|9024.72|9024.72|9006.52|9006.52|0
1611044700000|2021-01-19 08:25:00|9011.84|9011.84|9028.87|9028.87|9034.14|9034.14|9011.84|9011.84|0
1611045000000|2021-01-19 08:30:00|9034.14|9034.14|9010.41|9010.41|9034.14|9034.14|9005.13|9005.13|0
1611045300000|2021-01-19 08:35:00|9007.77|9007.77|8967.71|8967.71|9007.77|9007.77|8967.71|8967.71|0
1611045600000|2021-01-19 08:40:00|8970.35|8970.35|8967.49|8967.49|8978.04|8978.04|8964.86|8964.86|0
1611045900000|2021-01-19 08:45:00|8970.13|8970.13|8968.92|8968.92|8970.13|8970.13|8968.92|8968.92|0
1611046200000|2021-01-19 08:50:00|8966.28|8966.28|8947.82|8947.82|8968.92|8968.92|8942.55|8942.55|0
1611046500000|2021-01-19 08:55:00|8942.55|8942.55|8941.34|8941.34|8942.55|8942.55|8930.79|8930.79|0
1611046800000|2021-01-19 09:00:00|8938.7|8938.7|8936.87|8936.87|8942.15|8942.15|8928.96|8928.96|0
1611047100000|2021-01-19 09:05:00|8947.42|8947.42|8950.06|8950.06|8952.7|8952.7|8944.78|8944.78|0
1611047400000|2021-01-19 09:10:00|8944.78|8944.78|8941.34|8941.34|8947.38|8947.38|8938.52|8938.52|0
1611047700000|2021-01-19 09:15:00|8941.74|8941.74|8951.98|8951.98|8951.98|8951.98|8941.43|8941.43|0
1611048000000|2021-01-19 09:20:00|8949.34|8949.34|8954.61|8954.61|8957.25|8957.25|8946.7|8946.7|0
1611048300000|2021-01-19 09:25:00|8957.25|8957.25|8957.84|8957.84|8959.67|8959.67|8957.03|8957.03|0
1611048600000|2021-01-19 09:30:00|8960.47|8960.47|8952.56|8952.56|8960.47|8960.47|8952.56|8952.56|0
1611048900000|2021-01-19 09:35:00|8950.95|8950.95|8940.4|8940.4|8950.95|8950.95|8940.4|8940.4|0
1611049200000|2021-01-19 09:40:00|8937.76|8937.76|8935.13|8935.13|8937.76|8937.76|8932.31|8932.31|0
1611049500000|2021-01-19 09:45:00|8940.4|8940.4|8958.86|8958.86|8958.86|8958.86|8940.4|8940.4|0
1611049800000|2021-01-19 09:50:00|8956.23|8956.23|8953.59|8953.59|8956.23|8956.23|8953.59|8953.59|0
1611050100000|2021-01-19 09:55:00|8950.95|8950.95|8948.53|8948.53|8950.95|8950.95|8947.73|8947.73|0
1611050400000|2021-01-19 10:00:00|8943.26|8943.26|8942.28|8942.28|8948.53|8948.53|8938.79|8938.79|0
1611050700000|2021-01-19 10:05:00|8944.91|8944.91|8952.83|8952.83|8952.83|8952.83|8944.91|8944.91|0
1611051000000|2021-01-19 10:10:00|8958.1|8958.1|8946.66|8946.66|8958.1|8958.1|8946.66|8946.66|0
1611051300000|2021-01-19 10:15:00|8951.93|8951.93|8947.46|8947.46|8951.93|8951.93|8946.66|8946.66|0
1611051600000|2021-01-19 10:20:00|8952.74|8952.74|8950.1|8950.1|8955.38|8955.38|8950.1|8950.1|0
1611051900000|2021-01-19 10:25:00|8947.46|8947.46|8943.62|8943.62|8947.46|8947.46|8942.19|8942.19|0
1611052200000|2021-01-19 10:30:00|8940.98|8940.98|8944.65|8944.65|8946.26|8946.26|8940.98|8940.98|0
1611052500000|2021-01-19 10:35:00|8944.24|8944.24|8946.88|8946.88|8949.11|8949.11|8943.84|8943.84|0
1611052800000|2021-01-19 10:40:00|8941.61|8941.61|8942.41|8942.41|8942.41|8942.41|8939.77|8939.77|0
1611053100000|2021-01-19 10:45:00|8943.62|8943.62|8946.26|8946.26|8948.89|8948.89|8943.62|8943.62|0
1611053400000|2021-01-19 10:50:00|8945.45|8945.45|8946.26|8946.26|8946.26|8946.26|8945.45|8945.45|0
1611053700000|2021-01-19 10:55:00|8943.62|8943.62|8943.62|8943.62|8948.89|8948.89|8943.62|8943.62|0
1611054000000|2021-01-19 11:00:00|8948.89|8948.89|8948.89|8948.89|8948.89|8948.89|8943.62|8943.62|0
1611054300000|2021-01-19 11:05:00|8951.53|8951.53|8964.9|8964.9|8967.35|8967.35|8951.53|8951.53|0
1611054600000|2021-01-19 11:10:00|8970.17|8970.17|8970.58|8970.58|8970.58|8970.58|8970.17|8970.17|0
1611054900000|2021-01-19 11:15:00|8970.17|8970.17|8970.17|8970.17|8970.17|8970.17|8970.17|8970.17|0
1611055200000|2021-01-19 11:20:00|8970.62|8970.62|8973.26|8973.26|8973.26|8973.26|8970.17|8970.17|0
1611055500000|2021-01-19 11:25:00|8972.85|8972.85|8981.53|8981.53|8981.98|8981.98|8972.85|8972.85|0
1611055800000|2021-01-19 11:30:00|8978.89|8978.89|8984.93|8984.93|8986.14|8986.14|8976.25|8976.25|0
1611056100000|2021-01-19 11:35:00|8985.74|8985.74|8982.7|8982.7|8985.74|8985.74|8977.42|8977.42|0
1611056700000|2021-01-19 11:45:00|8983.91|8983.91|8981.27|8981.27|8984.71|8984.71|8981.27|8981.27|0
1611057000000|2021-01-19 11:50:00|8983.91|8983.91|8983.91|8983.91|8986.54|8986.54|8983.91|8983.91|0
1611057300000|2021-01-19 11:55:00|8981.27|8981.27|8983.91|8983.91|8983.91|8983.91|8981.27|8981.27|0
1611057600000|2021-01-19 12:00:00|8981.27|8981.27|8979.66|8979.66|8981.27|8981.27|8976.21|8976.21|0
1611057900000|2021-01-19 12:05:00|8982.29|8982.29|8985.33|8985.33|8987.97|8987.97|8982.29|8982.29|0
1611058200000|2021-01-19 12:10:00|8982.7|8982.7|8979.66|8979.66|8982.7|8982.7|8979.66|8979.66|0
1611058500000|2021-01-19 12:15:00|8982.29|8982.29|8985.11|8985.11|8987.75|8987.75|8982.29|8982.29|0
1611058800000|2021-01-19 12:20:00|8985.52|8985.52|8986.95|8986.95|8989.58|8989.58|8984.31|8984.31|0
1611059100000|2021-01-19 12:25:00|8984.31|8984.31|8978.45|8978.45|8984.31|8984.31|8978.45|8978.45|0
1611059400000|2021-01-19 12:30:00|8975.81|8975.81|8978.45|8978.45|8978.45|8978.45|8975.81|8975.81|0
1611059700000|2021-01-19 12:35:00|8981.09|8981.09|8977.64|8977.64|8983.72|8983.72|8975.01|8975.01|0
1611060000000|2021-01-19 12:40:00|8975.01|8975.01|8975.01|8975.01|8975.01|8975.01|8975.01|8975.01|0
1611060300000|2021-01-19 12:45:00|8975.45|8975.45|8981.94|8981.94|8981.94|8981.94|8975.45|8975.45|0
1611060600000|2021-01-19 12:50:00|8984.57|8984.57|8982.34|8982.34|8984.57|8984.57|8981.94|8981.94|0
1611060900000|2021-01-19 12:55:00|8979.7|8979.7|8982.74|8982.74|8985.38|8985.38|8979.7|8979.7|0
1611061200000|2021-01-19 13:00:00|8985.38|8985.38|8980.1|8980.1|8985.38|8985.38|8977.47|8977.47|0
1611061500000|2021-01-19 13:05:00|8979.3|8979.3|8979.3|8979.3|8981.94|8981.94|8979.3|8979.3|0
1611061800000|2021-01-19 13:10:00|8978.9|8978.9|8989.04|8989.04|8989.04|8989.04|8978.09|8978.09|0
1611062100000|2021-01-19 13:15:00|8988.64|8988.64|8989.45|8989.45|8989.45|8989.45|8986.81|8986.81|0
1611062400000|2021-01-19 13:20:00|8986.81|8986.81|8989.85|8989.85|8989.85|8989.85|8986.81|8986.81|0
1611062700000|2021-01-19 13:25:00|8990.25|8990.25|8992.67|8992.67|8995.3|8995.3|8990.25|8990.25|0
1611063000000|2021-01-19 13:30:00|8995.3|8995.3|8995.3|8995.3|8997.94|8997.94|8995.3|8995.3|0
1611063300000|2021-01-19 13:35:00|8992.67|8992.67|8992.67|8992.67|8995.3|8995.3|8992.67|8992.67|0
1611063600000|2021-01-19 13:40:00|8995.3|8995.3|8992.67|8992.67|8995.3|8995.3|8992.67|8992.67|0
1611063900000|2021-01-19 13:45:00|8995.3|8995.3|8995.3|8995.3|8995.3|8995.3|8995.3|8995.3|0
1611064200000|2021-01-19 13:50:00|8997.94|8997.94|8997.54|8997.54|8997.94|8997.94|8996.73|8996.73|0
1611064500000|2021-01-19 13:55:00|8994.9|8994.9|8995.08|8995.08|8998.53|8998.53|8994.28|8994.28|0
1611064800000|2021-01-19 14:00:00|8995.49|8995.49|8977.02|8977.02|8998.12|8998.12|8977.02|8977.02|0
1611065400000|2021-01-19 14:10:00|8976.22|8976.22|8992.49|8992.49|8992.49|8992.49|8976.22|8976.22|0
1611065700000|2021-01-19 14:15:00|8989.85|8989.85|8984.58|8984.58|8989.85|8989.85|8976.67|8976.67|0
1611066000000|2021-01-19 14:20:00|8987.22|8987.22|8967.77|8967.77|8987.22|8987.22|8967.77|8967.77|0
1611066300000|2021-01-19 14:25:00|8973.04|8973.04|8970.4|8970.4|8973.04|8973.04|8970.4|8970.4|0
1611066600000|2021-01-19 14:30:00|8970.81|8970.81|8950.11|8950.11|8971.21|8971.21|8950.11|8950.11|0
1611066900000|2021-01-19 14:35:00|8947.47|8947.47|8958.24|8958.24|8958.24|8958.24|8940.59|8940.59|0
1611067200000|2021-01-19 14:40:00|8959.05|8959.05|8955.56|8955.56|8963.88|8963.88|8945.01|8945.01|0
1611067500000|2021-01-19 14:45:00|8952.93|8952.93|8960.03|8960.03|8960.03|8960.03|8952.93|8952.93|0
1611067800000|2021-01-19 14:50:00|8954.76|8954.76|8946.85|8946.85|8958.2|8958.2|8946.44|8946.44|0
1611068100000|2021-01-19 14:55:00|8949.48|8949.48|8947.65|8947.65|8955.56|8955.56|8946.85|8946.85|0
1611068400000|2021-01-19 15:00:00|8948.46|8948.46|8955.16|8955.16|8963.47|8963.47|8947.65|8947.65|0
1611068700000|2021-01-19 15:05:00|8952.52|8952.52|8949.89|8949.89|8963.07|8963.07|8949.89|8949.89|0
1611069000000|2021-01-19 15:10:00|8952.52|8952.52|8952.52|8952.52|8955.16|8955.16|8941.17|8941.17|0
1611069300000|2021-01-19 15:15:00|8963.07|8963.07|8957.8|8957.8|8963.07|8963.07|8955.16|8955.16|0
1611069600000|2021-01-19 15:20:00|8960.43|8960.43|8967.54|8967.54|8968.35|8968.35|8960.43|8960.43|0
1611069900000|2021-01-19 15:25:00|8962.27|8962.27|8975.23|8975.23|8975.23|8975.23|8958.2|8958.2|0
1611070200000|2021-01-19 15:30:00|8972.59|8972.59|8963.88|8963.88|8972.59|8972.59|8960.43|8960.43|0
1611070500000|2021-01-19 15:35:00|8969.15|8969.15|8959.23|8959.23|8971.79|8971.79|8959.23|8959.23|0
1611070800000|2021-01-19 15:40:00|8958.82|8958.82|8968.97|8968.97|8968.97|8968.97|8958.42|8958.42|0
1611071100000|2021-01-19 15:45:00|8970.18|8970.18|8971.79|8971.79|8974.43|8974.43|8969.78|8969.78|0
1611071400000|2021-01-19 15:50:00|8969.15|8969.15|8969.15|8969.15|8969.15|8969.15|8961.24|8961.24|0
1611071700000|2021-01-19 15:55:00|8971.79|8971.79|8981.94|8981.94|8981.94|8981.94|8971.79|8971.79|0
1611072000000|2021-01-19 16:00:00|8982.34|8982.34|8977.06|8977.06|8983.14|8983.14|8977.06|8977.06|0
1611072300000|2021-01-19 16:05:00|8979.7|8979.7|8988.64|8988.64|8998.16|8998.16|8979.7|8979.7|0
1611072600000|2021-01-19 16:10:00|8991.28|8991.28|8984.57|8984.57|8992.49|8992.49|8984.17|8984.17|0
1611072900000|2021-01-19 16:15:00|8984.98|8984.98|8984.17|8984.17|8984.98|8984.98|8984.17|8984.17|0
1611073200000|2021-01-19 16:20:00|8982.96|8982.96|8983.37|8983.37|8983.37|8983.37|8978.09|8978.09|0
1611073500000|2021-01-19 16:25:00|8982.96|8982.96|8972.01|8972.01|8982.96|8982.96|8971.2|8971.2|0
1611130500000|2021-01-20 08:15:00|8909.78|8909.78|8898.24|8898.24|8913|8913|8898.24|8898.24|0
1611130800000|2021-01-20 08:20:00|8900.26|8900.26|8906.34|8906.34|8906.34|8906.34|8894.13|8894.13|0
1611131100000|2021-01-20 08:25:00|8903.7|8903.7|8898.65|8898.65|8903.7|8903.7|8896.01|8896.01|0
1611131400000|2021-01-20 08:30:00|8896.01|8896.01|8895.07|8895.07|8900.26|8900.26|8895.07|8895.07|0
1611131700000|2021-01-20 08:35:00|8902.98|8902.98|8912.51|8912.51|8912.51|8912.51|8900.35|8900.35|0
1611132000000|2021-01-20 08:40:00|8911.7|8911.7|8933.69|8933.69|8933.69|8933.69|8911.7|8911.7|0
1611132300000|2021-01-20 08:45:00|8949.52|8949.52|8953.99|8953.99|8960.07|8960.07|8946.07|8946.07|0
1611132600000|2021-01-20 08:50:00|8961.9|8961.9|8934.94|8934.94|8961.9|8961.9|8932.3|8932.3|0
1611132900000|2021-01-20 08:55:00|8937.58|8937.58|8939.19|8939.19|8944.46|8944.46|8937.58|8937.58|0
1611133200000|2021-01-20 09:00:00|8944.46|8944.46|8933.51|8933.51|8947.1|8947.1|8933.51|8933.51|0
1611133500000|2021-01-20 09:05:00|8936.15|8936.15|8922.96|8922.96|8936.15|8936.15|8920.32|8920.32|0
1611133800000|2021-01-20 09:10:00|8920.32|8920.32|8928.68|8928.68|8931.32|8931.32|8920.32|8920.32|0
1611134100000|2021-01-20 09:15:00|8926.05|8926.05|8920.77|8920.77|8926.05|8926.05|8920.77|8920.77|0
1611134400000|2021-01-20 09:20:00|8921.17|8921.17|8927.34|8927.34|8929.98|8929.98|8921.17|8921.17|0
1611134700000|2021-01-20 09:25:00|8922.07|8922.07|8928.95|8928.95|8929.58|8929.58|8919.43|8919.43|0
1611135000000|2021-01-20 09:30:00|8931.59|8931.59|8907.01|8907.01|8932.4|8932.4|8907.01|8907.01|0
1611135300000|2021-01-20 09:35:00|8909.64|8909.64|8914.51|8914.51|8914.92|8914.92|8909.24|8909.24|0
1611135600000|2021-01-20 09:40:00|8917.15|8917.15|8930.78|8930.78|8936.06|8936.06|8917.15|8917.15|0
1611135900000|2021-01-20 09:45:00|8928.15|8928.15|8924.7|8924.7|8928.15|8928.15|8920.24|8920.24|0
1611136200000|2021-01-20 09:50:00|8922.07|8922.07|8928.55|8928.55|8931.19|8931.19|8922.07|8922.07|0
1611136500000|2021-01-20 09:55:00|8931.19|8931.19|8933.78|8933.78|8934.18|8934.18|8926.49|8926.49|0
1611136800000|2021-01-20 10:00:00|8931.14|8931.14|8938.65|8938.65|8938.65|8938.65|8931.14|8931.14|0
1611137100000|2021-01-20 10:05:00|8936.02|8936.02|8940.26|8940.26|8940.26|8940.26|8932.98|8932.98|0
1611137400000|2021-01-20 10:10:00|8942.9|8942.9|8945.54|8945.54|8945.54|8945.54|8942.9|8942.9|0
1611137700000|2021-01-20 10:15:00|8945.14|8945.14|8943.12|8943.12|8945.54|8945.54|8943.12|8943.12|0
1611138000000|2021-01-20 10:20:00|8937.85|8937.85|8931.95|8931.95|8945.54|8945.54|8931.95|8931.95|0
1611138300000|2021-01-20 10:25:00|8931.14|8931.14|8924.04|8924.04|8931.95|8931.95|8920.19|8920.19|0
1611138600000|2021-01-20 10:30:00|8923.23|8923.23|8927.74|8927.74|8927.74|8927.74|8921.22|8921.22|0
1611138900000|2021-01-20 10:35:00|8925.11|8925.11|8936.86|8936.86|8936.86|8936.86|8925.11|8925.11|0
1611139200000|2021-01-20 10:40:00|8934.23|8934.23|8921.04|8921.04|8934.23|8934.23|8913.13|8913.13|0
1611139500000|2021-01-20 10:45:00|8918.4|8918.4|8918.4|8918.4|8923.68|8923.68|8910.49|8910.49|0
1611139800000|2021-01-20 10:50:00|8921.04|8921.04|8910.09|8910.09|8921.04|8921.04|8907.85|8907.85|0
1611140100000|2021-01-20 10:55:00|8904.81|8904.81|8913.13|8913.13|8913.13|8913.13|8899.14|8899.14|0
1611140400000|2021-01-20 11:00:00|8910.49|8910.49|8905.22|8905.22|8910.49|8910.49|8905.22|8905.22|0
1611140700000|2021-01-20 11:05:00|8905.62|8905.62|8915.14|8915.14|8916.35|8916.35|8902.58|8902.58|0
1611141000000|2021-01-20 11:10:00|8914.74|8914.74|8911.7|8911.7|8914.74|8914.74|8902.58|8902.58|0
1611141300000|2021-01-20 11:15:00|8909.06|8909.06|8908.66|8908.66|8913.93|8913.93|8906.43|8906.43|0
1611141600000|2021-01-20 11:20:00|8907.85|8907.85|8910.49|8910.49|8910.49|8910.49|8907.85|8907.85|0
1611141900000|2021-01-20 11:25:00|8907.85|8907.85|8902.98|8902.98|8907.85|8907.85|8899.94|8899.94|0
1611142200000|2021-01-20 11:30:00|8905.62|8905.62|8904.41|8904.41|8908.26|8908.26|8900.57|8900.57|0
1611142500000|2021-01-20 11:35:00|8899.14|8899.14|8890.42|8890.42|8899.14|8899.14|8887.78|8887.78|0
1611142800000|2021-01-20 11:40:00|8887.78|8887.78|8879.87|8879.87|8893.06|8893.06|8879.87|8879.87|0
1611143100000|2021-01-20 11:45:00|8877.23|8877.23|8875.4|8875.4|8878.04|8878.04|8875.4|8875.4|0
1611143400000|2021-01-20 11:50:00|8876.21|8876.21|8897.31|8897.31|8902.58|8902.58|8876.21|8876.21|0
1611143700000|2021-01-20 11:55:00|8902.58|8902.58|8893.86|8893.86|8902.58|8902.58|8893.86|8893.86|0
1611144000000|2021-01-20 12:00:00|8896.5|8896.5|8894.67|8894.67|8896.5|8896.5|8893.86|8893.86|0
1611144300000|2021-01-20 12:05:00|8895.07|8895.07|8887.56|8887.56|8895.47|8895.47|8887.56|8887.56|0
1611144600000|2021-01-20 12:10:00|8884.92|8884.92|8879.65|8879.65|8884.92|8884.92|8879.65|8879.65|0
1611144900000|2021-01-20 12:15:00|8877.01|8877.01|8886.76|8886.76|8886.76|8886.76|8877.01|8877.01|0
1611145200000|2021-01-20 12:20:00|8889.39|8889.39|8892.43|8892.43|8895.07|8895.07|8889.39|8889.39|0
1611145500000|2021-01-20 12:25:00|8892.03|8892.03|8900.35|8900.35|8900.35|8900.35|8885.95|8885.95|0
1611145800000|2021-01-20 12:30:00|8902.98|8902.98|8900.35|8900.35|8902.98|8902.98|8900.35|8900.35|0
1611146100000|2021-01-20 12:35:00|8899.94|8899.94|8902.54|8902.54|8903.57|8903.57|8899.54|8899.54|0
1611146400000|2021-01-20 12:40:00|8899.9|8899.9|8894.63|8894.63|8899.9|8899.9|8891.99|8891.99|0
1611146700000|2021-01-20 12:45:00|8897.27|8897.27|8904.28|8904.28|8907.82|8907.82|8897.27|8897.27|0
1611147000000|2021-01-20 12:50:00|8906.92|8906.92|8916.45|8916.45|8916.45|8916.45|8906.12|8906.12|0
1611147300000|2021-01-20 12:55:00|8919.08|8919.08|8913.81|8913.81|8919.08|8919.08|8911.17|8911.17|0
1611147600000|2021-01-20 13:00:00|8916.45|8916.45|8916.22|8916.22|8918.86|8918.86|8916.22|8916.22|0
1611147900000|2021-01-20 13:05:00|8913.59|8913.59|8910.95|8910.95|8918.86|8918.86|8910.95|8910.95|0
1611148200000|2021-01-20 13:10:00|8909.74|8909.74|8915.82|8915.82|8915.82|8915.82|8909.74|8909.74|0
1611148500000|2021-01-20 13:15:00|8918.46|8918.46|8929.01|8929.01|8931.65|8931.65|8918.46|8918.46|0
1611148800000|2021-01-20 13:20:00|8928.61|8928.61|8928.61|8928.61|8928.61|8928.61|8928.61|8928.61|0
1611149100000|2021-01-20 13:25:00|8929.41|8929.41|8929.01|8929.01|8940.36|8940.36|8929.01|8929.01|0
1611149400000|2021-01-20 13:30:00|8928.2|8928.2|8922.53|8922.53|8929.01|8929.01|8922.53|8922.53|0
1611149700000|2021-01-20 13:35:00|8923.33|8923.33|8923.33|8923.33|8926.77|8926.77|8912.78|8912.78|0
1611150000000|2021-01-20 13:40:00|8922.93|8922.93|8931.24|8931.24|8931.24|8931.24|8920.29|8920.29|0
1611150300000|2021-01-20 13:45:00|8930.44|8930.44|8932.27|8932.27|8933.07|8933.07|8925.16|8925.16|0
1611150600000|2021-01-20 13:50:00|8932.67|8932.67|8936.11|8936.11|8939.56|8939.56|8928.2|8928.2|0
1611150900000|2021-01-20 13:55:00|8938.75|8938.75|8946.66|8946.66|8946.66|8946.66|8936.11|8936.11|0
1611151200000|2021-01-20 14:00:00|8941.39|8941.39|8931.87|8931.87|8941.39|8941.39|8931.87|8931.87|0
1611151500000|2021-01-20 14:05:00|8929.23|8929.23|8930.66|8930.66|8934.5|8934.5|8928.83|8928.83|0
1611151800000|2021-01-20 14:10:00|8929.85|8929.85|8930.66|8930.66|8935.93|8935.93|8921.94|8921.94|0
1611152100000|2021-01-20 14:15:00|8931.06|8931.06|8930.26|8930.26|8936.34|8936.34|8928.42|8928.42|0
1611152400000|2021-01-20 14:20:00|8932.89|8932.89|8938.97|8938.97|8938.97|8938.97|8931.68|8931.68|0
1611152700000|2021-01-20 14:25:00|8938.57|8938.57|8938.97|8938.97|8944.25|8944.25|8933.3|8933.3|0
1611153000000|2021-01-20 14:30:00|8939.38|8939.38|8934.1|8934.1|8939.78|8939.78|8931.87|8931.87|0
1611153300000|2021-01-20 14:35:00|8931.46|8931.46|8934.95|8934.95|8934.95|8934.95|8920.91|8920.91|0
1611153600000|2021-01-20 14:40:00|8934.55|8934.55|8933.74|8933.74|8945.1|8945.1|8933.74|8933.74|0
1611153900000|2021-01-20 14:45:00|8936.38|8936.38|8951.18|8951.18|8951.18|8951.18|8936.38|8936.38|0
1611154200000|2021-01-20 14:50:00|8948.54|8948.54|8944.69|8944.69|8949.97|8949.97|8942.06|8942.06|0
1611154500000|2021-01-20 14:55:00|8945.1|8945.1|8955.83|8955.83|8955.83|8955.83|8945.1|8945.1|0
1611154800000|2021-01-20 15:00:00|8958.46|8958.46|8961.69|8961.69|8963.12|8963.12|8954.22|8954.22|0
1611155100000|2021-01-20 15:05:00|8960.48|8960.48|8948.72|8948.72|8968.39|8968.39|8948.72|8948.72|0
1611155400000|2021-01-20 15:10:00|8951.36|8951.36|8954.44|8954.44|8962.31|8962.31|8951.36|8951.36|0
1611155700000|2021-01-20 15:15:00|8954|8954|8956.63|8956.63|8956.63|8956.63|8948.72|8948.72|0
1611156000000|2021-01-20 15:20:00|8959.27|8959.27|8958.43|8958.43|8959.27|8959.27|8951.14|8951.14|0
1611156300000|2021-01-20 15:25:00|8961.06|8961.06|8954.98|8954.98|8965.31|8965.31|8954.98|8954.98|0
1611156600000|2021-01-20 15:30:00|8952.35|8952.35|8952.97|8952.97|8952.97|8952.97|8947.69|8947.69|0
1611156900000|2021-01-20 15:35:00|8958.24|8958.24|8962.49|8962.49|8965.13|8965.13|8956.41|8956.41|0
1611157200000|2021-01-20 15:40:00|8962.09|8962.09|8963.52|8963.52|8964.73|8964.73|8961.28|8961.28|0
1611157500000|2021-01-20 15:45:00|8963.12|8963.12|8963.47|8963.47|8970.4|8970.4|8961.28|8961.28|0
1611157800000|2021-01-20 15:50:00|8963.03|8963.03|8963.88|8963.88|8971.79|8971.79|8963.03|8963.03|0
1611158100000|2021-01-20 15:55:00|8963.47|8963.47|8961.24|8961.24|8968.75|8968.75|8961.24|8961.24|0
1611158400000|2021-01-20 16:00:00|8960.84|8960.84|8960.43|8960.43|8961.24|8961.24|8955.97|8955.97|0
1611158700000|2021-01-20 16:05:00|8963.07|8963.07|8956.99|8956.99|8963.07|8963.07|8949.08|8949.08|0
1611159000000|2021-01-20 16:10:00|8959.63|8959.63|8983.23|8983.23|8983.23|8983.23|8959.63|8959.63|0
1611159300000|2021-01-20 16:15:00|8983.63|8983.63|8980.19|8980.19|8985.47|8985.47|8979.39|8979.39|0
1611159600000|2021-01-20 16:20:00|8979.39|8979.39|8982.38|8982.38|8985.02|8985.02|8977.55|8977.55|0
1611159900000|2021-01-20 16:25:00|8982.79|8982.79|8998.57|8998.57|9001.2|9001.2|8982.38|8982.38|0
1611216900000|2021-01-21 08:15:00|8996.33|8996.33|8954.13|8954.13|8996.33|8996.33|8954.13|8954.13|0
1611217200000|2021-01-21 08:20:00|8956.77|8956.77|8970.98|8970.98|8970.98|8970.98|8940.95|8940.95|0
1611217500000|2021-01-21 08:25:00|8973.62|8973.62|8983.95|8983.95|8991.86|8991.86|8960.66|8960.66|0
1611217800000|2021-01-21 08:30:00|8986.59|8986.59|8984.98|8984.98|8999.77|8999.77|8979.7|8979.7|0
1611218100000|2021-01-21 08:35:00|8982.34|8982.34|8977.25|8977.25|8982.34|8982.34|8977.06|8977.06|0
1611218400000|2021-01-21 08:40:00|8975.63|8975.63|8992.49|8992.49|8994.1|8994.1|8975.63|8975.63|0
1611218700000|2021-01-21 08:45:00|8995.12|8995.12|9013.58|9013.58|9021.5|9021.5|8995.12|8995.12|0
1611219000000|2021-01-21 08:50:00|9008.31|9008.31|8999.15|8999.15|9008.31|9008.31|8999.15|8999.15|0
1611219300000|2021-01-21 08:55:00|8985.96|8985.96|8980.68|8980.68|8988.6|8988.6|8980.68|8980.68|0
1611219600000|2021-01-21 09:00:00|8983.32|8983.32|8987.97|8987.97|8994.86|8994.86|8983.32|8983.32|0
1611219900000|2021-01-21 09:05:00|8980.06|8980.06|8981.63|8981.63|8981.63|8981.63|8975.81|8975.81|0
1611220200000|2021-01-21 09:10:00|8978.99|8978.99|8986.9|8986.9|8986.9|8986.9|8978.99|8978.99|0
1611220500000|2021-01-21 09:15:00|8989.54|8989.54|8988.11|8988.11|8994.81|8994.81|8988.11|8988.11|0
1611220800000|2021-01-21 09:20:00|8990.75|8990.75|8988.11|8988.11|8990.75|8990.75|8988.11|8988.11|0
1611221100000|2021-01-21 09:25:00|8985.47|8985.47|8998.66|8998.66|8998.66|8998.66|8982.84|8982.84|0
1611221400000|2021-01-21 09:30:00|8996.02|8996.02|8984.04|8984.04|9002.5|9002.5|8984.04|8984.04|0
1611221700000|2021-01-21 09:35:00|8981.41|8981.41|8982.84|8982.84|8986.68|8986.68|8981.41|8981.41|0
1611222000000|2021-01-21 09:40:00|8980.2|8980.2|8988.11|8988.11|8988.11|8988.11|8977.56|8977.56|0
1611222300000|2021-01-21 09:45:00|8989.32|8989.32|8988.51|8988.51|8989.32|8989.32|8985.88|8985.88|0
1611222600000|2021-01-21 09:50:00|8983.24|8983.24|8971.48|8971.48|8985.88|8985.88|8968.84|8968.84|0
1611222900000|2021-01-21 09:55:00|8974.12|8974.12|8949.58|8949.58|8974.12|8974.12|8949.58|8949.58|0
1611223200000|2021-01-21 10:00:00|8952.21|8952.21|8957.49|8957.49|8960.13|8960.13|8952.21|8952.21|0
1611223500000|2021-01-21 10:05:00|8954.85|8954.85|8954.85|8954.85|8954.85|8954.85|8954.85|8954.85|0
1611223800000|2021-01-21 10:10:00|8952.21|8952.21|8949.58|8949.58|8952.21|8952.21|8949.58|8949.58|0
1611224100000|2021-01-21 10:15:00|8952.21|8952.21|8949.17|8949.17|8954.85|8954.85|8949.17|8949.17|0
1611224400000|2021-01-21 10:20:00|8948.77|8948.77|8954.05|8954.05|8954.05|8954.05|8948.77|8948.77|0
1611224700000|2021-01-21 10:25:00|8956.68|8956.68|8948.77|8948.77|8959.32|8959.32|8948.77|8948.77|0
1611225000000|2021-01-21 10:30:00|8946.13|8946.13|8946.94|8946.94|8948.77|8948.77|8941.26|8941.26|0
1611225300000|2021-01-21 10:35:00|8949.58|8949.58|8952.21|8952.21|8954.85|8954.85|8949.58|8949.58|0
1611225600000|2021-01-21 10:40:00|8949.58|8949.58|8943.5|8943.5|8952.21|8952.21|8943.5|8943.5|0
1611225900000|2021-01-21 10:45:00|8946.13|8946.13|8937.42|8937.42|8946.13|8946.13|8934.78|8934.78|0
1611226200000|2021-01-21 10:50:00|8934.78|8934.78|8931.52|8931.52|8940.05|8940.05|8929.5|8929.5|0
1611226500000|2021-01-21 10:55:00|8936.79|8936.79|8941.26|8941.26|8942.07|8942.07|8936.79|8936.79|0
1611226800000|2021-01-21 11:00:00|8942.07|8942.07|8923.42|8923.42|8942.47|8942.47|8918.15|8918.15|0
1611227100000|2021-01-21 11:05:00|8926.06|8926.06|8936.61|8936.61|8937.42|8937.42|8926.06|8926.06|0
1611227400000|2021-01-21 11:10:00|8937.01|8937.01|8932.95|8932.95|8938.22|8938.22|8927.67|8927.67|0
1611227700000|2021-01-21 11:15:00|8940.86|8940.86|8932.95|8932.95|8940.86|8940.86|8930.31|8930.31|0
1611228000000|2021-01-21 11:20:00|8930.31|8930.31|8933.35|8933.35|8934.16|8934.16|8930.31|8930.31|0
1611228300000|2021-01-21 11:25:00|8928.08|8928.08|8930.71|8930.71|8930.71|8930.71|8928.08|8928.08|0
1611228600000|2021-01-21 11:30:00|8931.12|8931.12|8933.75|8933.75|8933.75|8933.75|8928.48|8928.48|0
1611228900000|2021-01-21 11:35:00|8939.03|8939.03|8933.75|8933.75|8939.03|8939.03|8932.95|8932.95|0
1611229500000|2021-01-21 11:45:00|8931.12|8931.12|8937.24|8937.24|8937.24|8937.24|8926.24|8926.24|0
1611230100000|2021-01-21 11:55:00|8934.6|8934.6|8931.97|8931.97|8934.6|8934.6|8926.69|8926.69|0
1611230400000|2021-01-21 12:00:00|8937.24|8937.24|8936.03|8936.03|8937.24|8937.24|8936.03|8936.03|0
1611230700000|2021-01-21 12:05:00|8930.76|8930.76|8927.09|8927.09|8930.76|8930.76|8925.04|8925.04|0
1611231000000|2021-01-21 12:10:00|8924.46|8924.46|8919.99|8919.99|8924.46|8924.46|8919.18|8919.18|0
1611231300000|2021-01-21 12:15:00|8922.62|8922.62|8930.54|8930.54|8930.54|8930.54|8916.14|8916.14|0
1611231600000|2021-01-21 12:20:00|8933.17|8933.17|8941.09|8941.09|8943.72|8943.72|8933.17|8933.17|0
1611231900000|2021-01-21 12:25:00|8941.49|8941.49|8947.17|8947.17|8949.8|8949.8|8941.09|8941.09|0
1611232200000|2021-01-21 12:30:00|8944.53|8944.53|8941.89|8941.89|8944.53|8944.53|8939.25|8939.25|0
1611232500000|2021-01-21 12:35:00|8939.25|8939.25|8937.42|8937.42|8940.06|8940.06|8936.62|8936.62|0
1611232800000|2021-01-21 12:40:00|8937.82|8937.82|8940.86|8940.86|8940.86|8940.86|8937.82|8937.82|0
1611233100000|2021-01-21 12:45:00|8939.66|8939.66|8939.25|8939.25|8939.66|8939.66|8938.85|8938.85|0
1611233400000|2021-01-21 12:50:00|8936.62|8936.62|8938.05|8938.05|8938.45|8938.45|8930.54|8930.54|0
1611233700000|2021-01-21 12:55:00|8943.32|8943.32|8937.24|8937.24|8943.32|8943.32|8937.24|8937.24|0
1611234000000|2021-01-21 13:00:00|8938.45|8938.45|8941.09|8941.09|8943.72|8943.72|8938.05|8938.05|0
1611234300000|2021-01-21 13:05:00|8938.45|8938.45|8936.21|8936.21|8941.09|8941.09|8936.21|8936.21|0
1611234600000|2021-01-21 13:10:00|8938.85|8938.85|8937.11|8937.11|8942.38|8942.38|8937.11|8937.11|0
1611234900000|2021-01-21 13:15:00|8939.74|8939.74|8926.15|8926.15|8939.74|8939.74|8925.75|8925.75|0
1611235200000|2021-01-21 13:20:00|8931.43|8931.43|8931.83|8931.83|8936.7|8936.7|8931.43|8931.43|0
1611235500000|2021-01-21 13:25:00|8930.62|8930.62|8936.08|8936.08|8936.08|8936.08|8927.99|8927.99|0
1611235800000|2021-01-21 13:30:00|8935.63|8935.63|8924.41|8924.41|8935.63|8935.63|8924.41|8924.41|0
1611236100000|2021-01-21 13:35:00|8927.05|8927.05|8922.4|8922.4|8927.05|8927.05|8917.12|8917.12|0
1611236400000|2021-01-21 13:40:00|8923.61|8923.61|8925.84|8925.84|8928.48|8928.48|8922.8|8922.8|0
1611236700000|2021-01-21 13:45:00|8925.44|8925.44|8929.69|8929.69|8930.89|8930.89|8923.2|8923.2|0
1611237000000|2021-01-21 13:50:00|8928.08|8928.08|8919.27|8919.27|8928.08|8928.08|8917.53|8917.53|0
1611237300000|2021-01-21 13:55:00|8927.18|8927.18|8931.47|8931.47|8931.47|8931.47|8927.18|8927.18|0
1611237600000|2021-01-21 14:00:00|8926.2|8926.2|8926.2|8926.2|8928.84|8928.84|8926.2|8926.2|0
1611237900000|2021-01-21 14:05:00|8923.56|8923.56|8924.37|8924.37|8926.38|8926.38|8922.35|8922.35|0
1611238200000|2021-01-21 14:10:00|8923.56|8923.56|8925.58|8925.58|8938.76|8938.76|8919.09|8919.09|0
1611238500000|2021-01-21 14:15:00|8938.76|8938.76|8937.15|8937.15|8938.76|8938.76|8937.15|8937.15|0
1611238800000|2021-01-21 14:20:00|8926.6|8926.6|8931.79|8931.79|8936.71|8936.71|8926.6|8926.6|0
1611239100000|2021-01-21 14:25:00|8932.19|8932.19|8925.71|8925.71|8932.19|8932.19|8921.82|8921.82|0
1611239400000|2021-01-21 14:30:00|8928.35|8928.35|8945.85|8945.85|8952.69|8952.69|8924.9|8924.9|0
1611239700000|2021-01-21 14:35:00|8941.01|8941.01|8913.51|8913.51|8941.82|8941.82|8913.51|8913.51|0
1611240000000|2021-01-21 14:40:00|8910.87|8910.87|8908.64|8908.64|8913.11|8913.11|8904.21|8904.21|0
1611240300000|2021-01-21 14:45:00|8906|8906|8915.7|8915.7|8924.28|8924.28|8906|8906|0
1611240600000|2021-01-21 14:50:00|8914.49|8914.49|8907.56|8907.56|8923.79|8923.79|8907.56|8907.56|0
1611240900000|2021-01-21 14:55:00|8910.2|8910.2|8912.44|8912.44|8915.48|8915.48|8907.38|8907.38|0
1611241200000|2021-01-21 15:00:00|8910.42|8910.42|8900.45|8900.45|8912.44|8912.44|8899.65|8899.65|0
1611241500000|2021-01-21 15:05:00|8895.18|8895.18|8908.95|8908.95|8909.4|8909.4|8894.82|8894.82|0
1611241800000|2021-01-21 15:10:00|8906.31|8906.31|8913.64|8913.64|8913.64|8913.64|8903.67|8903.67|0
1611242100000|2021-01-21 15:15:00|8916.28|8916.28|8910.6|8910.6|8918.91|8918.91|8910.6|8910.6|0
1611242400000|2021-01-21 15:20:00|8907.96|8907.96|8902.46|8902.46|8909.57|8909.57|8897.63|8897.63|0
1611242700000|2021-01-21 15:25:00|8899.82|8899.82|8907.96|8907.96|8907.96|8907.96|8899.02|8899.02|0
1611243000000|2021-01-21 15:30:00|8902.69|8902.69|8916.28|8916.28|8916.28|8916.28|8902.69|8902.69|0
1611243300000|2021-01-21 15:35:00|8915.83|8915.83|8912.97|8912.97|8918.47|8918.47|8910.78|8910.78|0
1611243600000|2021-01-21 15:40:00|8910.55|8910.55|8924.33|8924.33|8924.33|8924.33|8909.35|8909.35|0
1611243900000|2021-01-21 15:45:00|8921.91|8921.91|8929.6|8929.6|8929.6|8929.6|8921.91|8921.91|0
1611244200000|2021-01-21 15:50:00|8932.24|8932.24|8930.22|8930.22|8932.24|8932.24|8930.22|8930.22|0
1611244500000|2021-01-21 15:55:00|8929.82|8929.82|8934.03|8934.03|8937.73|8937.73|8929.37|8929.37|0
1611244800000|2021-01-21 16:00:00|8932.82|8932.82|8937.47|8937.47|8940.11|8940.11|8932.82|8932.82|0
1611245100000|2021-01-21 16:05:00|8936.26|8936.26|8937.47|8937.47|8938.09|8938.09|8932.82|8932.82|0
1611245400000|2021-01-21 16:10:00|8934.83|8934.83|8936.89|8936.89|8939.53|8939.53|8929.56|8929.56|0
1611245700000|2021-01-21 16:15:00|8936.44|8936.44|8942.38|8942.38|8944.58|8944.58|8934.07|8934.07|0
1611246000000|2021-01-21 16:20:00|8945.02|8945.02|8944.04|8944.04|8955.93|8955.93|8943.15|8943.15|0
1611246300000|2021-01-21 16:25:00|8944.44|8944.44|8955.35|8955.35|8955.35|8955.35|8942.66|8942.66|0
1611303300000|2021-01-22 08:15:00|8959.02|8959.02|8985.61|8985.61|8992.68|8992.68|8953.75|8953.75|0
1611303600000|2021-01-22 08:20:00|8977.7|8977.7|8990.08|8990.08|8990.08|8990.08|8972.43|8972.43|0
1611303900000|2021-01-22 08:25:00|8992.1|8992.1|9001.22|9001.22|9006.89|9006.89|8991.29|8991.29|0
1611304200000|2021-01-22 08:30:00|9006.49|9006.49|9016.46|9016.46|9024.37|9024.37|9005.28|9005.28|0
1611304500000|2021-01-22 08:35:00|9015.66|9015.66|9004.79|9004.79|9017.27|9017.27|9000.86|9000.86|0
1611304800000|2021-01-22 08:40:00|9003.99|9003.99|9022.45|9022.45|9022.45|9022.45|9003.99|9003.99|0
1611305100000|2021-01-22 08:45:00|9030.36|9030.36|9043.73|9043.73|9049|9049|9029.96|9029.96|0
1611305400000|2021-01-22 08:50:00|9049|9049|9045.29|9045.29|9055.84|9055.84|9035.82|9035.82|0
1611305700000|2021-01-22 08:55:00|9042.65|9042.65|9089.32|9089.32|9089.32|9089.32|9040.01|9040.01|0
1611306000000|2021-01-22 09:00:00|9091.96|9091.96|9095.18|9095.18|9105.73|9105.73|9091.96|9091.96|0
1611306300000|2021-01-22 09:05:00|9092.54|9092.54|9060.09|9060.09|9095.18|9095.18|9049.54|9049.54|0
1611306600000|2021-01-22 09:10:00|9057.45|9057.45|9075.73|9075.73|9075.73|9075.73|9046.9|9046.9|0
1611306900000|2021-01-22 09:15:00|9083.64|9083.64|9086.28|9086.28|9099.46|9099.46|9081|9081|0
1611307200000|2021-01-22 09:20:00|9102.1|9102.1|9094.59|9094.59|9107.38|9107.38|9083.64|9083.64|0
1611307500000|2021-01-22 09:25:00|9086.68|9086.68|9087.57|9087.57|9087.57|9087.57|9069.03|9069.03|0
1611307800000|2021-01-22 09:30:00|9079.66|9079.66|9080.29|9080.29|9087.57|9087.57|9076.22|9076.22|0
1611308100000|2021-01-22 09:35:00|9088.2|9088.2|9082.92|9082.92|9088.2|9088.2|9080.29|9080.29|0
1611308400000|2021-01-22 09:40:00|9085.56|9085.56|9077.47|9077.47|9090.84|9090.84|9077.47|9077.47|0
1611308700000|2021-01-22 09:45:00|9078.68|9078.68|9083.73|9083.73|9091.64|9091.64|9041.75|9041.75|0
1611309000000|2021-01-22 09:50:00|9082.52|9082.52|9062.4|9062.4|9082.52|9082.52|9060.21|9060.21|0
1611309300000|2021-01-22 09:55:00|9059.77|9059.77|9046.58|9046.58|9059.77|9059.77|9046.58|9046.58|0
1611309600000|2021-01-22 10:00:00|9049.22|9049.22|9049.22|9049.22|9054.49|9054.49|9049.22|9049.22|0
1611309900000|2021-01-22 10:05:00|9043.94|9043.94|9043.94|9043.94|9046.58|9046.58|9038.67|9038.67|0
1611310200000|2021-01-22 10:10:00|9044.75|9044.75|9037.02|9037.02|9057.31|9057.31|9037.02|9037.02|0
1611310500000|2021-01-22 10:15:00|9039.66|9039.66|9039.66|9039.66|9044.93|9044.93|9034.78|9034.78|0
1611310800000|2021-01-22 10:20:00|9042.29|9042.29|9039.25|9039.25|9045.74|9045.74|9039.25|9039.25|0
1611311100000|2021-01-22 10:25:00|9038.05|9038.05|9041.49|9041.49|9041.49|9041.49|9036.43|9036.43|0
1611311400000|2021-01-22 10:30:00|9044.13|9044.13|9035.01|9035.01|9044.13|9044.13|9035.01|9035.01|0
1611311700000|2021-01-22 10:35:00|9032.37|9032.37|9020.79|9020.79|9032.37|9032.37|9020.79|9020.79|0
1611312000000|2021-01-22 10:40:00|9015.52|9015.52|9015.11|9015.11|9031.34|9031.34|9015.11|9015.11|0
1611312300000|2021-01-22 10:45:00|9017.75|9017.75|9023.83|9023.83|9024.23|9024.23|9017.75|9017.75|0
1611312600000|2021-01-22 10:50:00|9022.62|9022.62|9018.38|9018.38|9022.62|9022.62|9015.11|9015.11|0
1611312900000|2021-01-22 10:55:00|9021.01|9021.01|9037.24|9037.24|9038.05|9038.05|9021.01|9021.01|0
1611313200000|2021-01-22 11:00:00|9039.88|9039.88|9041.58|9041.58|9044.21|9044.21|9033.26|9033.26|0
1611313500000|2021-01-22 11:05:00|9038.94|9038.94|9029.82|9029.82|9044.21|9044.21|9029.82|9029.82|0
1611313800000|2021-01-22 11:10:00|9032.46|9032.46|9021.68|9021.68|9032.46|9032.46|9019.85|9019.85|0
1611314100000|2021-01-22 11:15:00|9019.04|9019.04|9023.29|9023.29|9023.29|9023.29|9013.77|9013.77|0
1611314400000|2021-01-22 11:20:00|9020.65|9020.65|9025.12|9025.12|9025.12|9025.12|9018.02|9018.02|0
1611314700000|2021-01-22 11:25:00|9024.32|9024.32|9033.26|9033.26|9035.89|9035.89|9024.32|9024.32|0
1611315000000|2021-01-22 11:30:00|9030.62|9030.62|9036.7|9036.7|9041.97|9041.97|9030.62|9030.62|0
1611315300000|2021-01-22 11:35:00|9039.34|9039.34|9032.63|9032.63|9039.34|9039.34|9032.63|9032.63|0
1611315600000|2021-01-22 11:40:00|9033.08|9033.08|9024.27|9024.27|9035.72|9035.72|9024.27|9024.27|0
1611315900000|2021-01-22 11:45:00|9026.91|9026.91|9026.91|9026.91|9026.91|9026.91|9026.91|9026.91|0
1611316200000|2021-01-22 11:50:00|9026.11|9026.11|9025.3|9025.3|9028.74|9028.74|9023.47|9023.47|0
1611316500000|2021-01-22 11:55:00|9027.94|9027.94|9030.71|9030.71|9031.16|9031.16|9025.3|9025.3|0
1611316800000|2021-01-22 12:00:00|9029.1|9029.1|9042.29|9042.29|9042.29|9042.29|9023.83|9023.83|0
1611317100000|2021-01-22 12:05:00|9047.56|9047.56|9062.58|9062.58|9062.58|9062.58|9047.56|9047.56|0
1611317400000|2021-01-22 12:10:00|9067.86|9067.86|9070.49|9070.49|9073.13|9073.13|9067.86|9067.86|0
1611317700000|2021-01-22 12:15:00|9067.86|9067.86|9056.5|9056.5|9067.86|9067.86|9056.5|9056.5|0
1611318000000|2021-01-22 12:20:00|9051.23|9051.23|9047.16|9047.16|9051.23|9051.23|9045.55|9045.55|0
1611318300000|2021-01-22 12:25:00|9039.25|9039.25|9029.95|9029.95|9041.89|9041.89|9029.95|9029.95|0
1611318600000|2021-01-22 12:30:00|9029.14|9029.14|9035|9035|9036.32|9036.32|9029.14|9029.14|0
1611318900000|2021-01-22 12:35:00|9035.4|9035.4|9036.61|9036.61|9036.61|9036.61|9035.4|9035.4|0
1611319200000|2021-01-22 12:40:00|9031.34|9031.34|9037.53|9037.53|9037.53|9037.53|9022.22|9022.22|0
1611319500000|2021-01-22 12:45:00|9037.12|9037.12|9041.08|9041.08|9041.08|9041.08|9035.81|9035.81|0
1611319800000|2021-01-22 12:50:00|9038.44|9038.44|9040.05|9040.05|9040.05|9040.05|9038.44|9038.44|0
1611320100000|2021-01-22 12:55:00|9038.44|9038.44|9035.81|9035.81|9041.08|9041.08|9035.81|9035.81|0
1611320400000|2021-01-22 13:00:00|9038.44|9038.44|9038.04|9038.04|9041.08|9041.08|9030.53|9030.53|0
1611320700000|2021-01-22 13:05:00|9039.65|9039.65|9039.25|9039.25|9041.89|9041.89|9036.61|9036.61|0
1611321000000|2021-01-22 13:10:00|9036.61|9036.61|9039.25|9039.25|9039.25|9039.25|9036.61|9036.61|0
1611321300000|2021-01-22 13:15:00|9036.61|9036.61|9041.48|9041.48|9041.48|9041.48|9035|9035|0
1611321600000|2021-01-22 13:20:00|9049.4|9049.4|9056.28|9056.28|9062.58|9062.58|9049.4|9049.4|0
1611321900000|2021-01-22 13:25:00|9051.01|9051.01|9044.93|9044.93|9053.64|9053.64|9044.93|9044.93|0
1611322200000|2021-01-22 13:30:00|9047.56|9047.56|9049.8|9049.8|9050.2|9050.2|9044.93|9044.93|0
1611322500000|2021-01-22 13:35:00|9049.4|9049.4|9050.2|9050.2|9055.48|9055.48|9049.4|9049.4|0
1611322800000|2021-01-22 13:40:00|9047.56|9047.56|9049.98|9049.98|9055.25|9055.25|9044.93|9044.93|0
1611323100000|2021-01-22 13:45:00|9052.62|9052.62|9064.46|9064.46|9075.82|9075.82|9052.62|9052.62|0
1611323400000|2021-01-22 13:50:00|9069.74|9069.74|9077.25|9077.25|9080.07|9080.07|9069.74|9069.74|0
1611323700000|2021-01-22 13:55:00|9082.52|9082.52|9121.01|9121.01|9131.56|9131.56|9082.52|9082.52|0
1611324000000|2021-01-22 14:00:00|9115.74|9115.74|9086.72|9086.72|9115.74|9115.74|9084.09|9084.09|0
1611324300000|2021-01-22 14:05:00|9084.09|9084.09|9082.07|9082.07|9084.09|9084.09|9077.2|9077.2|0
1611324600000|2021-01-22 14:10:00|9082.48|9082.48|9094.23|9094.23|9100.94|9100.94|9079.84|9079.84|0
1611324900000|2021-01-22 14:15:00|9094.64|9094.64|9105.19|9105.19|9105.19|9105.19|9094.64|9094.64|0
1611325200000|2021-01-22 14:20:00|9107.82|9107.82|9115.74|9115.74|9115.74|9115.74|9102.55|9102.55|0
1611325500000|2021-01-22 14:25:00|9121.01|9121.01|9123.65|9123.65|9126.28|9126.28|9115.74|9115.74|0
1611325800000|2021-01-22 14:30:00|9121.01|9121.01|9130.75|9130.75|9137.64|9137.64|9114.53|9114.53|0
1611326100000|2021-01-22 14:35:00|9138.67|9138.67|9103.17|9103.17|9139.87|9139.87|9095.26|9095.26|0
1611326400000|2021-01-22 14:40:00|9108.45|9108.45|9119|9119|9119|9119|9103.17|9103.17|0
1611326700000|2021-01-22 14:45:00|9121.01|9121.01|9130.75|9130.75|9132.99|9132.99|9121.01|9121.01|0
1611327000000|2021-01-22 14:50:00|9133.39|9133.39|9110.86|9110.86|9133.79|9133.79|9109.25|9109.25|0
1611327300000|2021-01-22 14:55:00|9113.5|9113.5|9114.93|9114.93|9125.48|9125.48|9109.66|9109.66|0
1611327600000|2021-01-22 15:00:00|9115.74|9115.74|9133.79|9133.79|9137.64|9137.64|9115.74|9115.74|0
1611327900000|2021-01-22 15:05:00|9135|9135|9139.87|9139.87|9145.95|9145.95|9130.13|9130.13|0
1611328200000|2021-01-22 15:10:00|9139.47|9139.47|9136.83|9136.83|9142.11|9142.11|9134.2|9134.2|0
1611328500000|2021-01-22 15:15:00|9137.24|9137.24|9129.32|9129.32|9141.48|9141.48|9129.32|9129.32|0
1611328800000|2021-01-22 15:20:00|9126.69|9126.69|9131.52|9131.52|9131.96|9131.96|9126.69|9126.69|0
1611329100000|2021-01-22 15:25:00|9128.88|9128.88|9151.99|9151.99|9151.99|9151.99|9128.88|9128.88|0
1611329400000|2021-01-22 15:30:00|9154.63|9154.63|9153.02|9153.02|9161.33|9161.33|9152.61|9152.61|0
1611329700000|2021-01-22 15:35:00|9150.38|9150.38|9118.91|9118.91|9150.38|9150.38|9118.91|9118.91|0
1611330000000|2021-01-22 15:40:00|9119.71|9119.71|9126.6|9126.6|9130.85|9130.85|9116.05|9116.05|0
1611330300000|2021-01-22 15:45:00|9123.96|9123.96|9117.26|9117.26|9129.24|9129.24|9106.71|9106.71|0
1611330600000|2021-01-22 15:50:00|9119.9|9119.9|9140.14|9140.14|9140.14|9140.14|9119.9|9119.9|0
1611330900000|2021-01-22 15:55:00|9145.42|9145.42|9156.37|9156.37|9162.45|9162.45|9145.02|9145.02|0
1611331200000|2021-01-22 16:00:00|9153.73|9153.73|9143.63|9143.63|9153.73|9153.73|9140.55|9140.55|0
1611331500000|2021-01-22 16:05:00|9146.27|9146.27|9150.07|9150.07|9155.35|9155.35|9143.59|9143.59|0
1611331800000|2021-01-22 16:10:00|9149.67|9149.67|9136.48|9136.48|9149.67|9149.67|9136.48|9136.48|0
1611332100000|2021-01-22 16:15:00|9141.76|9141.76|9146.63|9146.63|9149.27|9149.27|9141.35|9141.35|0
1611332400000|2021-01-22 16:20:00|9147.03|9147.03|9150.88|9150.88|9151.28|9151.28|9147.03|9147.03|0
1611332700000|2021-01-22 16:25:00|9153.51|9153.51|9146.67|9146.67|9154.54|9154.54|9140.33|9140.33|0
1611562500000|2021-01-25 08:15:00|9122.49|9122.49|9109.97|9109.97|9125.13|9125.13|9109.97|9109.97|0
1611562800000|2021-01-25 08:20:00|9107.33|9107.33|9094.9|9094.9|9107.33|9107.33|9085.24|9085.24|0
1611563100000|2021-01-25 08:25:00|9096.11|9096.11|9116.4|9116.4|9116.4|9116.4|9083.95|9083.95|0
1611563400000|2021-01-25 08:30:00|9116.8|9116.8|9154.13|9154.13|9154.13|9154.13|9116.8|9116.8|0
1611563700000|2021-01-25 08:35:00|9156.76|9156.76|9129.99|9129.99|9156.76|9156.76|9127.35|9127.35|0
1611564000000|2021-01-25 08:40:00|9132.63|9132.63|9116.4|9116.4|9135.26|9135.26|9107.68|9107.68|0
1611564300000|2021-01-25 08:45:00|9111.13|9111.13|9092.66|9092.66|9111.13|9111.13|9092.66|9092.66|0
1611564600000|2021-01-25 08:50:00|9095.3|9095.3|9078.36|9078.36|9095.7|9095.7|9078.36|9078.36|0
1611564900000|2021-01-25 08:55:00|9075.72|9075.72|9083.63|9083.63|9086.27|9086.27|9073.08|9073.08|0
1611565200000|2021-01-25 09:00:00|9088.91|9088.91|9080.99|9080.99|9088.91|9088.91|9078.36|9078.36|0
1611565500000|2021-01-25 09:05:00|9078.36|9078.36|9079.79|9079.79|9085.46|9085.46|9077.15|9077.15|0
1611565800000|2021-01-25 09:10:00|9080.99|9080.99|9081.4|9081.4|9081.4|9081.4|9073.48|9073.48|0
1611566100000|2021-01-25 09:15:00|9078.76|9078.76|9075.72|9075.72|9084.03|9084.03|9075.72|9075.72|0
1611566400000|2021-01-25 09:20:00|9078.36|9078.36|9080.99|9080.99|9083.63|9083.63|9078.36|9078.36|0
1611566700000|2021-01-25 09:25:00|9083.63|9083.63|9078.36|9078.36|9083.63|9083.63|9073.08|9073.08|0
1611567000000|2021-01-25 09:30:00|9077.55|9077.55|9078.76|9078.76|9078.76|9078.76|9077.55|9077.55|0
1611567300000|2021-01-25 09:35:00|9079.16|9079.16|9079.16|9079.16|9081.8|9081.8|9073.89|9073.89|0
1611567600000|2021-01-25 09:40:00|9076.53|9076.53|9069.19|9069.19|9076.53|9076.53|9069.19|9069.19|0
1611567900000|2021-01-25 09:45:00|9071.83|9071.83|9080.55|9080.55|9088.06|9088.06|9071.83|9071.83|0
1611568200000|2021-01-25 09:50:00|9080.95|9080.95|9071.87|9071.87|9083.99|9083.99|9071.87|9071.87|0
1611568500000|2021-01-25 09:55:00|9074.51|9074.51|9069.24|9069.24|9077.55|9077.55|9069.24|9069.24|0
1611568800000|2021-01-25 10:00:00|9066.6|9066.6|9069.24|9069.24|9071.87|9071.87|9066.6|9066.6|0
1611569100000|2021-01-25 10:05:00|9066.6|9066.6|9060.92|9060.92|9066.6|9066.6|9060.92|9060.92|0
1611569400000|2021-01-25 10:10:00|9058.28|9058.28|9058.28|9058.28|9060.92|9060.92|9058.28|9058.28|0
1611569700000|2021-01-25 10:15:00|9059.09|9059.09|9050.78|9050.78|9059.9|9059.9|9049.57|9049.57|0
1611570000000|2021-01-25 10:20:00|9048.14|9048.14|9039.82|9039.82|9050.37|9050.37|9039.82|9039.82|0
1611570300000|2021-01-25 10:25:00|9037.19|9037.19|9018.73|9018.73|9037.19|9037.19|9010.81|9010.81|0
1611570600000|2021-01-25 10:30:00|9016.09|9016.09|9024.81|9024.81|9027.44|9027.44|9013.45|9013.45|0
1611570900000|2021-01-25 10:35:00|9027.44|9027.44|9030.48|9030.48|9030.48|9030.48|9027.44|9027.44|0
1611571200000|2021-01-25 10:40:00|9027.85|9027.85|9024|9024|9027.85|9027.85|9024|9024|0
1611571500000|2021-01-25 10:45:00|9021.36|9021.36|9023.6|9023.6|9024|9024|9018.73|9018.73|0
1611571800000|2021-01-25 10:50:00|9020.96|9020.96|9018.1|9018.1|9023.38|9023.38|9018.1|9018.1|0
1611572100000|2021-01-25 10:55:00|9017.7|9017.7|9011.62|9011.62|9020.34|9020.34|9011.62|9011.62|0
1611572400000|2021-01-25 11:00:00|9010.01|9010.01|9020.78|9020.78|9020.78|9020.78|9002.32|9002.32|0
1611572700000|2021-01-25 11:05:00|9019.97|9019.97|9019.21|9019.21|9027.26|9027.26|9016.17|9016.17|0
1611573000000|2021-01-25 11:10:00|9019.61|9019.61|9020.02|9020.02|9024.26|9024.26|9019.61|9019.61|0
1611573300000|2021-01-25 11:15:00|9017.38|9017.38|9020.42|9020.42|9020.42|9020.42|9008.66|9008.66|0
1611573600000|2021-01-25 11:20:00|9023.06|9023.06|9022.25|9022.25|9025.29|9025.29|9021.85|9021.85|0
1611573900000|2021-01-25 11:25:00|9021.85|9021.85|9021.85|9021.85|9026.72|9026.72|9021.45|9021.45|0
1611574200000|2021-01-25 11:30:00|9021.45|9021.45|9021.45|9021.45|9021.45|9021.45|9018.81|9018.81|0
1611574500000|2021-01-25 11:35:00|9024.08|9024.08|9026.9|9026.9|9029.54|9029.54|9024.08|9024.08|0
1611574800000|2021-01-25 11:40:00|9024.26|9024.26|9024.49|9024.49|9030.57|9030.57|9022.65|9022.65|0
1611575100000|2021-01-25 11:45:00|9024.08|9024.08|9024.71|9024.71|9024.71|9024.71|9007.27|9007.27|0
1611575400000|2021-01-25 11:50:00|9022.07|9022.07|9025.11|9025.11|9028.15|9028.15|9022.07|9022.07|0
1611575700000|2021-01-25 11:55:00|9022.47|9022.47|9019.83|9019.83|9025.11|9025.11|9015.18|9015.18|0
1611576000000|2021-01-25 12:00:00|9019.03|9019.03|9022.47|9022.47|9025.91|9025.91|9014.56|9014.56|0
1611576300000|2021-01-25 12:05:00|9021.67|9021.67|9018.18|9018.18|9021.67|9021.67|9015.18|9015.18|0
1611576600000|2021-01-25 12:10:00|9017.73|9017.73|9017.87|9017.87|9018.27|9018.27|9012.59|9012.59|0
1611576900000|2021-01-25 12:15:00|9019.07|9019.07|9012.99|9012.99|9019.07|9019.07|9011.38|9011.38|0
1611577200000|2021-01-25 12:20:00|9010.36|9010.36|9009.77|9009.77|9016.03|9016.03|9009.77|9009.77|0
1611577500000|2021-01-25 12:25:00|9008.97|9008.97|9006.73|9006.73|9009.37|9009.37|9006.73|9006.73|0
1611577800000|2021-01-25 12:30:00|9007.14|9007.14|9004.1|9004.1|9009.37|9009.37|9004.1|9004.1|0
1611578100000|2021-01-25 12:35:00|9005.3|9005.3|9004.1|9004.1|9005.3|9005.3|9004.1|9004.1|0
1611578400000|2021-01-25 12:40:00|9006.73|9006.73|9003.69|9003.69|9006.73|9006.73|9003.29|9003.29|0
1611578700000|2021-01-25 12:45:00|8998.42|8998.42|8994.57|8994.57|8998.42|8998.42|8994.57|8994.57|0
1611579000000|2021-01-25 12:50:00|8994.17|8994.17|8982.81|8982.81|8994.17|8994.17|8980.18|8980.18|0
1611579300000|2021-01-25 12:55:00|8985.45|8985.45|8996|8996|8996|8996|8980.18|8980.18|0
1611579600000|2021-01-25 13:00:00|8996.4|8996.4|9001.68|9001.68|9006.95|9006.95|8996.4|8996.4|0
1611579900000|2021-01-25 13:05:00|8999.04|8999.04|8998.64|8998.64|8999.04|8999.04|8993.36|8993.36|0
1611580200000|2021-01-25 13:10:00|8999.44|8999.44|8977.54|8977.54|8999.44|8999.44|8977.14|8977.14|0
1611580500000|2021-01-25 13:15:00|8976.73|8976.73|8974.63|8974.63|8978.88|8978.88|8970.16|8970.16|0
1611580800000|2021-01-25 13:20:00|8973.83|8973.83|8986.94|8986.94|8987.34|8987.34|8965.33|8965.33|0
1611581100000|2021-01-25 13:25:00|8984.52|8984.52|8974.01|8974.01|8985.73|8985.73|8971.19|8971.19|0
1611581400000|2021-01-25 13:30:00|8974.82|8974.82|8968.33|8968.33|8974.82|8974.82|8966.94|8966.94|0
1611581700000|2021-01-25 13:35:00|8967.93|8967.93|8966.32|8966.32|8977.86|8977.86|8966.32|8966.32|0
1611582000000|2021-01-25 13:40:00|8966.72|8966.72|8971.19|8971.19|8971.19|8971.19|8964.71|8964.71|0
1611582300000|2021-01-25 13:45:00|8968.55|8968.55|8979.51|8979.51|8979.51|8979.51|8965.92|8965.92|0
1611582600000|2021-01-25 13:50:00|8984.78|8984.78|8985|8985|8993.9|8993.9|8983.17|8983.17|0
1611582900000|2021-01-25 13:55:00|8984.6|8984.6|8982.18|8982.18|8986.43|8986.43|8979.54|8979.54|0
1611583200000|2021-01-25 14:00:00|8979.54|8979.54|8981.38|8981.38|8981.6|8981.6|8973.69|8973.69|0
1611583500000|2021-01-25 14:05:00|8978.74|8978.74|8990.14|8990.14|8992.77|8992.77|8978.74|8978.74|0
1611583800000|2021-01-25 14:10:00|8989.73|8989.73|8984.06|8984.06|8990.54|8990.54|8984.06|8984.06|0
1611584100000|2021-01-25 14:15:00|8981.42|8981.42|8970.87|8970.87|8982.63|8982.63|8965.6|8965.6|0
1611584400000|2021-01-25 14:20:00|8973.51|8973.51|8959.52|8959.52|8973.51|8973.51|8958.31|8958.31|0
1611584700000|2021-01-25 14:25:00|8958.71|8958.71|8975.7|8975.7|8975.7|8975.7|8957.91|8957.91|0
1611585000000|2021-01-25 14:30:00|8978.34|8978.34|8980.79|8980.79|8987.46|8987.46|8970.24|8970.24|0
1611585300000|2021-01-25 14:35:00|8978.15|8978.15|8981.19|8981.19|8981.19|8981.19|8969.44|8969.44|0
1611585600000|2021-01-25 14:40:00|8981.6|8981.6|8977.17|8977.17|8981.6|8981.6|8977.13|8977.13|0
1611585900000|2021-01-25 14:45:00|8977.57|8977.57|8968.05|8968.05|8993.4|8993.4|8967.65|8967.65|0
1611586200000|2021-01-25 14:50:00|8965.41|8965.41|8961.57|8961.57|8972.92|8972.92|8961.57|8961.57|0
1611586500000|2021-01-25 14:55:00|8964.21|8964.21|8959.33|8959.33|8967.65|8967.65|8959.33|8959.33|0
1611586800000|2021-01-25 15:00:00|8961.97|8961.97|8987.5|8987.5|8990.76|8990.76|8961.97|8961.97|0
1611587100000|2021-01-25 15:05:00|8990.32|8990.32|8985.67|8985.67|8990.32|8990.32|8984.24|8984.24|0
1611587400000|2021-01-25 15:10:00|8986.47|8986.47|8977.94|8977.94|8987.28|8987.28|8974.09|8974.09|0
1611587700000|2021-01-25 15:15:00|8978.74|8978.74|8985.19|8985.19|8986.62|8986.62|8976.11|8976.11|0
1611588000000|2021-01-25 15:20:00|8987.6|8987.6|8981.93|8981.93|8990.24|8990.24|8977.05|8977.05|0
1611588300000|2021-01-25 15:25:00|8981.52|8981.52|8985.37|8985.37|8990.64|8990.64|8976.65|8976.65|0
1611588600000|2021-01-25 15:30:00|8986.58|8986.58|8993.55|8993.55|9001.46|9001.46|8986.58|8986.58|0
1611588900000|2021-01-25 15:35:00|8990.91|8990.91|8982.82|8982.82|8990.91|8990.91|8980.18|8980.18|0
1611589200000|2021-01-25 15:40:00|8985.46|8985.46|8982.82|8982.82|8985.46|8985.46|8980.18|8980.18|0
1611589500000|2021-01-25 15:45:00|8980.18|8980.18|8977.9|8977.9|8982.82|8982.82|8973.66|8973.66|0
1611589800000|2021-01-25 15:50:00|8978.71|8978.71|8964.54|8964.54|8980.94|8980.94|8962.7|8962.7|0
1611590100000|2021-01-25 15:55:00|8961.9|8961.9|8944.06|8944.06|8965.34|8965.34|8942.23|8942.23|0
1611590400000|2021-01-25 16:00:00|8944.46|8944.46|8932.71|8932.71|8947.1|8947.1|8930.07|8930.07|0
1611590700000|2021-01-25 16:05:00|8933.11|8933.11|8920.55|8920.55|8934.94|8934.94|8917.91|8917.91|0
1611591000000|2021-01-25 16:10:00|8920.14|8920.14|8942.09|8942.09|8947.37|8947.37|8914.51|8914.51|0
1611591300000|2021-01-25 16:15:00|8942.9|8942.9|8970.3|8970.3|8970.3|8970.3|8939.05|8939.05|0
1611591600000|2021-01-25 16:20:00|8970.7|8970.7|8974.54|8974.54|8977.18|8977.18|8965.83|8965.83|0
1611591900000|2021-01-25 16:25:00|8971.91|8971.91|8951.39|8951.39|8971.91|8971.91|8948.75|8948.75|0
1611648900000|2021-01-26 08:15:00|9002.39|9002.39|9004.67|9004.67|9012.58|9012.58|8994.12|8994.12|0
1611649200000|2021-01-26 08:20:00|9005.47|9005.47|9035.29|9035.29|9035.29|9035.29|9005.47|9005.47|0
1611649500000|2021-01-26 08:25:00|9032.65|9032.65|9020.9|9020.9|9040.97|9040.97|9017.45|9017.45|0
1611649800000|2021-01-26 08:30:00|9028.81|9028.81|9016.65|9016.65|9028.81|9028.81|9015.44|9015.44|0
1611650100000|2021-01-26 08:35:00|9029.83|9029.83|9029.43|9029.43|9042.62|9042.62|9026.79|9026.79|0
1611650400000|2021-01-26 08:40:00|9036.02|9036.02|9024.96|9024.96|9037.34|9037.34|9022.32|9022.32|0
1611650700000|2021-01-26 08:45:00|9027.6|9027.6|9028|9028|9035.91|9035.91|9027.6|9027.6|0
1611651000000|2021-01-26 08:50:00|9027.2|9027.2|9005.29|9005.29|9027.2|9027.2|9002.65|9002.65|0
1611651300000|2021-01-26 08:55:00|9007.93|9007.93|9016.87|9016.87|9021.12|9021.12|9005.29|9005.29|0
1611651600000|2021-01-26 09:00:00|9011.59|9011.59|9013.2|9013.2|9013.2|9013.2|9007.93|9007.93|0
1611651900000|2021-01-26 09:05:00|9010.57|9010.57|9004.08|9004.08|9010.57|9010.57|9002.65|9002.65|0
1611652200000|2021-01-26 09:10:00|9000.86|9000.86|9002.03|9002.03|9004.71|9004.71|9000.86|9000.86|0
1611652500000|2021-01-26 09:15:00|9004.66|9004.66|8997.56|8997.56|9010.74|9010.74|8997.56|8997.56|0
1611652800000|2021-01-26 09:20:00|8998.36|8998.36|9001.81|9001.81|9001.81|9001.81|8998.36|8998.36|0
1611653100000|2021-01-26 09:25:00|8996.53|8996.53|8985.98|8985.98|8996.53|8996.53|8985.18|8985.18|0
1611653400000|2021-01-26 09:30:00|8985.58|8985.58|9004.85|9004.85|9004.85|9004.85|8985.58|8985.58|0
1611653700000|2021-01-26 09:35:00|9007.48|9007.48|8993.89|8993.89|9016.2|9016.2|8993.89|8993.89|0
1611654000000|2021-01-26 09:40:00|8996.53|8996.53|8999.17|8999.17|8999.17|8999.17|8996.53|8996.53|0
1611654300000|2021-01-26 09:45:00|8997.96|8997.96|8984.96|8984.96|8997.96|8997.96|8984.96|8984.96|0
1611654600000|2021-01-26 09:50:00|8977.04|8977.04|8968.73|8968.73|8980.49|8980.49|8968.73|8968.73|0
1611654900000|2021-01-26 09:55:00|8967.92|8967.92|8954.74|8954.74|8967.92|8967.92|8954.74|8954.74|0
1611655200000|2021-01-26 10:00:00|8953.53|8953.53|8944.81|8944.81|8956.17|8956.17|8944.81|8944.81|0
1611655500000|2021-01-26 10:05:00|8947.45|8947.45|8939.54|8939.54|8952.72|8952.72|8939.54|8939.54|0
1611655800000|2021-01-26 10:10:00|8942.17|8942.17|8960.5|8960.5|8960.5|8960.5|8942.17|8942.17|0
1611656100000|2021-01-26 10:15:00|8963.14|8963.14|8957.86|8957.86|8965.78|8965.78|8955.23|8955.23|0
1611656400000|2021-01-26 10:20:00|8960.5|8960.5|8950.45|8950.45|8960.5|8960.5|8948.7|8948.7|0
1611656700000|2021-01-26 10:25:00|8951.34|8951.34|8948.08|8948.08|8953.35|8953.35|8941.19|8941.19|0
1611657000000|2021-01-26 10:30:00|8945.44|8945.44|8949.91|8949.91|8951.12|8951.12|8945.44|8945.44|0
1611657300000|2021-01-26 10:35:00|8952.55|8952.55|8939.36|8939.36|8952.55|8952.55|8939.36|8939.36|0
1611657600000|2021-01-26 10:40:00|8936.72|8936.72|8939.36|8939.36|8939.36|8939.36|8935.92|8935.92|0
1611657900000|2021-01-26 10:45:00|8936.72|8936.72|8952.55|8952.55|8952.55|8952.55|8936.72|8936.72|0
1611658200000|2021-01-26 10:50:00|8949.91|8949.91|8947.68|8947.68|8950.31|8950.31|8947.68|8947.68|0
1611658500000|2021-01-26 10:55:00|8942.4|8942.4|8942|8942|8942.4|8942.4|8941.6|8941.6|0
1611658800000|2021-01-26 11:00:00|8939.36|8939.36|8934.49|8934.49|8939.36|8939.36|8933.28|8933.28|0
1611659100000|2021-01-26 11:05:00|8934.89|8934.89|8940.75|8940.75|8940.75|8940.75|8929.62|8929.62|0
1611659400000|2021-01-26 11:10:00|8943.39|8943.39|8949.29|8949.29|8951.3|8951.3|8943.21|8943.21|0
1611659700000|2021-01-26 11:15:00|8951.92|8951.92|8954.56|8954.56|8965.11|8965.11|8951.92|8951.92|0
1611660000000|2021-01-26 11:20:00|8953.35|8953.35|8950.9|8950.9|8955.37|8955.37|8950.9|8950.9|0
1611660300000|2021-01-26 11:25:00|8951.3|8951.3|8953.54|8953.54|8953.54|8953.54|8950.9|8950.9|0
1611660600000|2021-01-26 11:30:00|8954.34|8954.34|8952.91|8952.91|8956.76|8956.76|8950.27|8950.27|0
1611660900000|2021-01-26 11:35:00|8950.27|8950.27|8955.15|8955.15|8955.15|8955.15|8947.23|8947.23|0
1611661200000|2021-01-26 11:40:00|8957.78|8957.78|8953.54|8953.54|8957.78|8957.78|8950.5|8950.5|0
1611661500000|2021-01-26 11:45:00|8954.34|8954.34|8962.66|8962.66|8962.66|8962.66|8953.13|8953.13|0
1611661800000|2021-01-26 11:50:00|8961.85|8961.85|8960.42|8960.42|8969.76|8969.76|8956.58|8956.58|0
1611662100000|2021-01-26 11:55:00|8957.78|8957.78|8954.74|8954.74|8960.42|8960.42|8954.34|8954.34|0
1611662400000|2021-01-26 12:00:00|8957.38|8957.38|8951.92|8951.92|8961.23|8961.23|8951.92|8951.92|0
1611662700000|2021-01-26 12:05:00|8954.56|8954.56|8960.82|8960.82|8964.89|8964.89|8954.56|8954.56|0
1611663000000|2021-01-26 12:10:00|8960.02|8960.02|8954.74|8954.74|8960.02|8960.02|8954.34|8954.34|0
1611663300000|2021-01-26 12:15:00|8955.15|8955.15|8964.85|8964.85|8964.85|8964.85|8955.15|8955.15|0
1611663600000|2021-01-26 12:20:00|8964.05|8964.05|8957.34|8957.34|8965.66|8965.66|8957.34|8957.34|0
1611663900000|2021-01-26 12:25:00|8956.54|8956.54|8963.02|8963.02|8963.02|8963.02|8956.54|8956.54|0
1611664200000|2021-01-26 12:30:00|8962.62|8962.62|8951.26|8951.26|8962.62|8962.62|8951.26|8951.26|0
1611664500000|2021-01-26 12:35:00|8950.05|8950.05|8961.81|8961.81|8962.21|8962.21|8950.05|8950.05|0
1611664800000|2021-01-26 12:40:00|8961.01|8961.01|8966.28|8966.28|8966.28|8966.28|8961.01|8961.01|0
1611665100000|2021-01-26 12:45:00|8961.01|8961.01|8955.33|8955.33|8961.01|8961.01|8955.33|8955.33|0
1611665400000|2021-01-26 12:50:00|8952.69|8952.69|8967.31|8967.31|8967.31|8967.31|8952.69|8952.69|0
1611665700000|2021-01-26 12:55:00|8968.11|8968.11|8978.66|8978.66|8978.66|8978.66|8968.11|8968.11|0
1611666000000|2021-01-26 13:00:00|8979.47|8979.47|8968.92|8968.92|8979.47|8979.47|8968.92|8968.92|0
1611666300000|2021-01-26 13:05:00|8976.83|8976.83|8968.11|8968.11|8976.83|8976.83|8968.11|8968.11|0
1611666600000|2021-01-26 13:10:00|8970.75|8970.75|8972.58|8972.58|8976.02|8976.02|8968.11|8968.11|0
1611666900000|2021-01-26 13:15:00|8972.98|8972.98|8971.55|8971.55|8974.59|8974.59|8970.35|8970.35|0
1611667200000|2021-01-26 13:20:00|8968.92|8968.92|8990.02|8990.02|8992.65|8992.65|8968.92|8968.92|0
1611667500000|2021-01-26 13:25:00|8992.65|8992.65|8974.19|8974.19|8992.65|8992.65|8973.79|8973.79|0
1611667800000|2021-01-26 13:30:00|8968.92|8968.92|8973.79|8973.79|8976.43|8976.43|8968.51|8968.51|0
1611668100000|2021-01-26 13:35:00|8973.39|8973.39|8984.34|8984.34|8984.34|8984.34|8973.39|8973.39|0
1611668400000|2021-01-26 13:40:00|8986.98|8986.98|8997.52|8997.52|8997.52|8997.52|8984.34|8984.34|0
1611668700000|2021-01-26 13:45:00|8997.93|8997.93|8995.29|8995.29|8997.93|8997.93|8992.65|8992.65|0
1611669000000|2021-01-26 13:50:00|8994.48|8994.48|8991.44|8991.44|8994.48|8994.48|8991.44|8991.44|0
1611669300000|2021-01-26 13:55:00|8992.25|8992.25|8993.06|8993.06|8993.06|8993.06|8992.25|8992.25|0
1611669600000|2021-01-26 14:00:00|8995.69|8995.69|8994.89|8994.89|8997.52|8997.52|8992.25|8992.25|0
1611669900000|2021-01-26 14:05:00|8995.29|8995.29|8989.21|8989.21|8995.29|8995.29|8989.21|8989.21|0
1611670200000|2021-01-26 14:10:00|8986.57|8986.57|8986.57|8986.57|8986.57|8986.57|8985.77|8985.77|0
1611670500000|2021-01-26 14:15:00|8983.94|8983.94|8992.65|8992.65|8992.65|8992.65|8983.53|8983.53|0
1611670800000|2021-01-26 14:20:00|8992.25|8992.25|8975.13|8975.13|8992.65|8992.65|8975.13|8975.13|0
1611671100000|2021-01-26 14:25:00|8974.32|8974.32|8970.79|8970.79|8974.32|8974.32|8970.48|8970.48|0
1611671400000|2021-01-26 14:30:00|8968.16|8968.16|8971.6|8971.6|8971.6|8971.6|8965.12|8965.12|0
1611671700000|2021-01-26 14:35:00|8968.96|8968.96|8971.73|8971.73|8974.37|8974.37|8962.88|8962.88|0
1611672000000|2021-01-26 14:40:00|8969.09|8969.09|8938.88|8938.88|8969.5|8969.5|8938.88|8938.88|0
1611672300000|2021-01-26 14:45:00|8941.51|8941.51|8945.36|8945.36|8953.27|8953.27|8938.88|8938.88|0
1611672600000|2021-01-26 14:50:00|8944.55|8944.55|8952.46|8952.46|8952.87|8952.87|8939.68|8939.68|0
1611672900000|2021-01-26 14:55:00|8955.1|8955.1|8961.18|8961.18|8963.82|8963.82|8954.3|8954.3|0
1611673200000|2021-01-26 15:00:00|8960.78|8960.78|8966.05|8966.05|8966.05|8966.05|8957.74|8957.74|0
1611673500000|2021-01-26 15:05:00|8963.42|8963.42|8968.69|8968.69|8969.9|8969.9|8960.78|8960.78|0
1611673800000|2021-01-26 15:10:00|8968.29|8968.29|8970.52|8970.52|8973.16|8973.16|8967.48|8967.48|0
1611674100000|2021-01-26 15:15:00|8973.16|8973.16|8964.85|8964.85|8975.17|8975.17|8964.85|8964.85|0
1611674400000|2021-01-26 15:20:00|8964.44|8964.44|8964.44|8964.44|8964.44|8964.44|8961.4|8961.4|0
1611674700000|2021-01-26 15:25:00|8964.85|8964.85|8970.74|8970.74|8971.15|8971.15|8964.04|8964.04|0
1611675000000|2021-01-26 15:30:00|8971.15|8971.15|8956.17|8956.17|8971.15|8971.15|8956.17|8956.17|0
1611675300000|2021-01-26 15:35:00|8953.53|8953.53|8932.83|8932.83|8953.53|8953.53|8930.2|8930.2|0
1611675600000|2021-01-26 15:40:00|8935.47|8935.47|8946.42|8946.42|8946.42|8946.42|8935.47|8935.47|0
1611675900000|2021-01-26 15:45:00|8949.06|8949.06|8945.03|8945.03|8959.83|8959.83|8942.8|8942.8|0
1611676200000|2021-01-26 15:50:00|8944.63|8944.63|8947.27|8947.27|8949.1|8949.1|8940.38|8940.38|0
1611676500000|2021-01-26 15:55:00|8946.46|8946.46|8935.73|8935.73|8946.46|8946.46|8928.22|8928.22|0
1611676800000|2021-01-26 16:00:00|8935.33|8935.33|8934.52|8934.52|8935.33|8935.33|8929.25|8929.25|0
1611677100000|2021-01-26 16:05:00|8931.89|8931.89|8929.25|8929.25|8932.29|8932.29|8928.85|8928.85|0
1611677400000|2021-01-26 16:10:00|8929.65|8929.65|8941.63|8941.63|8941.63|8941.63|8929.65|8929.65|0
1611677700000|2021-01-26 16:15:00|8938.99|8938.99|8944.63|8944.63|8944.63|8944.63|8938.55|8938.55|0
1611678000000|2021-01-26 16:20:00|8944.22|8944.22|8949.5|8949.5|8949.9|8949.9|8940.78|8940.78|0
1611678300000|2021-01-26 16:25:00|8948.69|8948.69|8961.3|8961.3|8961.3|8961.3|8948.69|8948.69|0
1611735300000|2021-01-27 08:15:00|8933.14|8933.14|8945.7|8945.7|8947.94|8947.94|8931.53|8931.53|0
1611735600000|2021-01-27 08:20:00|8948.34|8948.34|8958.89|8958.89|8966.8|8966.8|8948.34|8948.34|0
1611735900000|2021-01-27 08:25:00|8964.16|8964.16|8950.57|8950.57|8973.28|8973.28|8950.57|8950.57|0
1611736200000|2021-01-27 08:30:00|8955.85|8955.85|8949.55|8949.55|8965.37|8965.37|8949.55|8949.55|0
1611736500000|2021-01-27 08:35:00|8954.82|8954.82|8972.66|8972.66|8972.66|8972.66|8954.2|8954.2|0
1611736800000|2021-01-27 08:40:00|8967.38|8967.38|8975.3|8975.3|8975.3|8975.3|8962.11|8962.11|0
1611737100000|2021-01-27 08:45:00|8974.49|8974.49|8965.37|8965.37|8974.49|8974.49|8961.93|8961.93|0
1611737400000|2021-01-27 08:50:00|8966.18|8966.18|8930.28|8930.28|8968.19|8968.19|8930.28|8930.28|0
1611737700000|2021-01-27 08:55:00|8914.46|8914.46|8931.71|8931.71|8931.71|8931.71|8903.91|8903.91|0
1611738000000|2021-01-27 09:00:00|8929.07|8929.07|8916.29|8916.29|8932.11|8932.11|8916.29|8916.29|0
1611738300000|2021-01-27 09:05:00|8921.56|8921.56|8907.97|8907.97|8923.17|8923.17|8907.97|8907.97|0
1611738600000|2021-01-27 09:10:00|8905.34|8905.34|8911.82|8911.82|8919.73|8919.73|8905.34|8905.34|0
1611738900000|2021-01-27 09:15:00|8917.09|8917.09|8905.34|8905.34|8917.09|8917.09|8905.34|8905.34|0
1611739200000|2021-01-27 09:20:00|8907.97|8907.97|8915.39|8915.39|8915.39|8915.39|8906.68|8906.68|0
1611739500000|2021-01-27 09:25:00|8910.12|8910.12|8911.73|8911.73|8911.73|8911.73|8902.21|8902.21|0
1611739800000|2021-01-27 09:30:00|8909.09|8909.09|8906.68|8906.68|8911.73|8911.73|8900.78|8900.78|0
1611740100000|2021-01-27 09:35:00|8898.76|8898.76|8891.48|8891.48|8898.76|8898.76|8891.48|8891.48|0
1611740400000|2021-01-27 09:40:00|8890.67|8890.67|8892.28|8892.28|8897.56|8897.56|8890.67|8890.67|0
1611740700000|2021-01-27 09:45:00|8891.88|8891.88|8893.09|8893.09|8897.15|8897.15|8891.88|8891.88|0
1611741000000|2021-01-27 09:50:00|8890.45|8890.45|8872.57|8872.57|8890.45|8890.45|8872.57|8872.57|0
1611741300000|2021-01-27 09:55:00|8871.76|8871.76|8864.66|8864.66|8871.76|8871.76|8855.94|8855.94|0
1611741600000|2021-01-27 10:00:00|8859.38|8859.38|8851.87|8851.87|8859.38|8859.38|8848.83|8848.83|0
1611741900000|2021-01-27 10:05:00|8849.24|8849.24|8843.96|8843.96|8849.24|8849.24|8843.96|8843.96|0
1611742200000|2021-01-27 10:10:00|8842.75|8842.75|8846.82|8846.82|8846.82|8846.82|8834.44|8834.44|0
1611742500000|2021-01-27 10:15:00|8849.46|8849.46|8848.16|8848.16|8849.46|8849.46|8848.16|8848.16|0
1611742800000|2021-01-27 10:20:00|8845.52|8845.52|8833.77|8833.77|8845.52|8845.52|8833.36|8833.36|0
1611743100000|2021-01-27 10:25:00|8831.13|8831.13|8826.48|8826.48|8831.13|8831.13|8824.87|8824.87|0
1611743400000|2021-01-27 10:30:00|8823.84|8823.84|8817.54|8817.54|8828.49|8828.49|8816.33|8816.33|0
1611743700000|2021-01-27 10:35:00|8814.9|8814.9|8805.78|8805.78|8822.81|8822.81|8805.78|8805.78|0
1611744000000|2021-01-27 10:40:00|8811.06|8811.06|8800.73|8800.73|8811.06|8811.06|8800.73|8800.73|0
1611744300000|2021-01-27 10:45:00|8803.36|8803.36|8818.65|8818.65|8819.99|8819.99|8800.73|8800.73|0
1611744600000|2021-01-27 10:50:00|8818.25|8818.25|8804.66|8804.66|8818.25|8818.25|8796.75|8796.75|0
1611744900000|2021-01-27 10:55:00|8799.39|8799.39|8785.4|8785.4|8799.39|8799.39|8785.4|8785.4|0
1611745200000|2021-01-27 11:00:00|8782.76|8782.76|8763.31|8763.31|8782.76|8782.76|8753.97|8753.97|0
1611745500000|2021-01-27 11:05:00|8765.95|8765.95|8769.39|8769.39|8774.66|8774.66|8755.4|8755.4|0
1611745800000|2021-01-27 11:10:00|8772.03|8772.03|8766.57|8766.57|8772.03|8772.03|8753.38|8753.38|0
1611746100000|2021-01-27 11:15:00|8767.78|8767.78|8766.97|8766.97|8770.42|8770.42|8761.7|8761.7|0
1611746400000|2021-01-27 11:20:00|8766.17|8766.17|8774.89|8774.89|8777.93|8777.93|8766.17|8766.17|0
1611746700000|2021-01-27 11:25:00|8774.08|8774.08|8761.52|8761.52|8774.08|8774.08|8761.52|8761.52|0
1611747000000|2021-01-27 11:30:00|8764.15|8764.15|8760.09|8760.09|8768|8768|8759.91|8759.91|0
1611747300000|2021-01-27 11:35:00|8758.88|8758.88|8744.4|8744.4|8761.52|8761.52|8744.4|8744.4|0
1611747600000|2021-01-27 11:40:00|8741.76|8741.76|8757.14|8757.14|8759.77|8759.77|8737.87|8737.87|0
1611747900000|2021-01-27 11:45:00|8767.69|8767.69|8753.12|8753.12|8770.32|8770.32|8750.3|8750.3|0
1611748200000|2021-01-27 11:50:00|8750.48|8750.48|8751.69|8751.69|8751.69|8751.69|8737.51|8737.51|0
1611748500000|2021-01-27 11:55:00|8754.32|8754.32|8761.03|8761.03|8761.03|8761.03|8753.12|8753.12|0
1611748800000|2021-01-27 12:00:00|8758.39|8758.39|8758.39|8758.39|8761.03|8761.03|8755.75|8755.75|0
1611749100000|2021-01-27 12:05:00|8755.75|8755.75|8758.39|8758.39|8761.03|8761.03|8755.75|8755.75|0
1611749400000|2021-01-27 12:10:00|8755.75|8755.75|8747.84|8747.84|8755.75|8755.75|8747.84|8747.84|0
1611749700000|2021-01-27 12:15:00|8750.48|8750.48|8735.86|8735.86|8751.69|8751.69|8735.86|8735.86|0
1611750000000|2021-01-27 12:20:00|8738.5|8738.5|8746.41|8746.41|8746.41|8746.41|8735.86|8735.86|0
1611750300000|2021-01-27 12:25:00|8741.14|8741.14|8749.45|8749.45|8750.26|8750.26|8741.14|8741.14|0
1611750600000|2021-01-27 12:30:00|8746.81|8746.81|8740.73|8740.73|8746.81|8746.81|8739.93|8739.93|0
1611750900000|2021-01-27 12:35:00|8739.53|8739.53|8735.46|8735.46|8746.41|8746.41|8735.46|8735.46|0
1611751200000|2021-01-27 12:40:00|8735.86|8735.86|8727.95|8727.95|8738.5|8738.5|8727.95|8727.95|0
1611751500000|2021-01-27 12:45:00|8725.31|8725.31|8738.5|8738.5|8738.5|8738.5|8721.47|8721.47|0
1611751800000|2021-01-27 12:50:00|8735.86|8735.86|8716.6|8716.6|8735.86|8735.86|8716.6|8716.6|0
1611752100000|2021-01-27 12:55:00|8713.96|8713.96|8718.43|8718.43|8718.43|8718.43|8705.24|8705.24|0
1611752400000|2021-01-27 13:00:00|8715.79|8715.79|8718.43|8718.43|8726.34|8726.34|8713.15|8713.15|0
1611752700000|2021-01-27 13:05:00|8718.83|8718.83|8716.6|8716.6|8719.23|8719.23|8713.96|8713.96|0
1611753000000|2021-01-27 13:10:00|8708.68|8708.68|8695.05|8695.05|8708.68|8708.68|8692.46|8692.46|0
1611753300000|2021-01-27 13:15:00|8692.41|8692.41|8688.35|8688.35|8702.96|8702.96|8680.43|8680.43|0
1611753600000|2021-01-27 13:20:00|8685.71|8685.71|8688.75|8688.75|8688.75|8688.75|8680.43|8680.43|0
1611753900000|2021-01-27 13:25:00|8694.02|8694.02|8677.8|8677.8|8696.26|8696.26|8677.39|8677.39|0
1611754200000|2021-01-27 13:30:00|8680.43|8680.43|8687.14|8687.14|8687.14|8687.14|8677.8|8677.8|0
1611754500000|2021-01-27 13:35:00|8684.5|8684.5|8681.46|8681.46|8684.5|8684.5|8681.06|8681.06|0
1611754800000|2021-01-27 13:40:00|8684.1|8684.1|8694.02|8694.02|8694.02|8694.02|8684.1|8684.1|0
1611755100000|2021-01-27 13:45:00|8691.39|8691.39|8696.66|8696.66|8699.7|8699.7|8690.98|8690.98|0
1611755400000|2021-01-27 13:50:00|8699.3|8699.3|8697.06|8697.06|8702.34|8702.34|8694.43|8694.43|0
1611755700000|2021-01-27 13:55:00|8697.47|8697.47|8677.39|8677.39|8702.74|8702.74|8677.39|8677.39|0
1611756000000|2021-01-27 14:00:00|8680.03|8680.03|8685.71|8685.71|8686.11|8686.11|8680.03|8680.03|0
1611756300000|2021-01-27 14:05:00|8685.26|8685.26|8671.23|8671.23|8687.45|8687.45|8670.82|8670.82|0
1611756600000|2021-01-27 14:10:00|8670.82|8670.82|8668.59|8668.59|8670.82|8670.82|8660.68|8660.68|0
1611756900000|2021-01-27 14:15:00|8671.23|8671.23|8681.78|8681.78|8682.58|8682.58|8668.59|8668.59|0
1611757200000|2021-01-27 14:20:00|8679.14|8679.14|8671.63|8671.63|8682.58|8682.58|8671.63|8671.63|0
1611757500000|2021-01-27 14:25:00|8668.99|8668.99|8682.18|8682.18|8682.18|8682.18|8668.59|8668.59|0
1611757800000|2021-01-27 14:30:00|8682.58|8682.58|8678.74|8678.74|8690.49|8690.49|8668.19|8668.19|0
1611758100000|2021-01-27 14:35:00|8676.1|8676.1|8684.41|8684.41|8687.05|8687.05|8652.77|8652.77|0
1611758400000|2021-01-27 14:40:00|8679.14|8679.14|8642.44|8642.44|8681.78|8681.78|8642.44|8642.44|0
1611758700000|2021-01-27 14:45:00|8645.07|8645.07|8665.68|8665.68|8668.32|8668.32|8640.74|8640.74|0
1611759000000|2021-01-27 14:50:00|8668.32|8668.32|8644.31|8644.31|8668.32|8668.32|8633.63|8633.63|0
1611759300000|2021-01-27 14:55:00|8646.95|8646.95|8639.26|8639.26|8661.17|8661.17|8639.26|8639.26|0
1611759600000|2021-01-27 15:00:00|8638.05|8638.05|8650.84|8650.84|8654.28|8654.28|8624.87|8624.87|0
1611759900000|2021-01-27 15:05:00|8653.47|8653.47|8641.09|8641.09|8662.24|8662.24|8638.46|8638.46|0
1611760200000|2021-01-27 15:10:00|8638.46|8638.46|8640.56|8640.56|8645.83|8645.83|8638.46|8638.46|0
1611760500000|2021-01-27 15:15:00|8639.35|8639.35|8659.42|8659.42|8659.42|8659.42|8635.91|8635.91|0
1611760800000|2021-01-27 15:20:00|8664.7|8664.7|8646.82|8646.82|8667.11|8667.11|8646.82|8646.82|0
1611761100000|2021-01-27 15:25:00|8649.46|8649.46|8673.59|8673.59|8676.23|8676.23|8639.31|8639.31|0
1611761400000|2021-01-27 15:30:00|8670.96|8670.96|8658.22|8658.22|8670.96|8670.96|8650.31|8650.31|0
1611761700000|2021-01-27 15:35:00|8660.85|8660.85|8652.54|8652.54|8660.85|8660.85|8650.31|8650.31|0
1611762000000|2021-01-27 15:40:00|8655.18|8655.18|8655.98|8655.98|8666.13|8666.13|8652.54|8652.54|0
1611762300000|2021-01-27 15:45:00|8653.35|8653.35|8662.06|8662.06|8663.89|8663.89|8652.94|8652.94|0
1611762600000|2021-01-27 15:50:00|8664.7|8664.7|8665.15|8665.15|8665.15|8665.15|8659.43|8659.43|0
1611762900000|2021-01-27 15:55:00|8665.55|8665.55|8659.47|8659.47|8682.18|8682.18|8659.47|8659.47|0
1611763200000|2021-01-27 16:00:00|8662.11|8662.11|8655.81|8655.81|8665.95|8665.95|8651.56|8651.56|0
1611763500000|2021-01-27 16:05:00|8653.17|8653.17|8648.3|8648.3|8653.17|8653.17|8643.02|8643.02|0
1611763800000|2021-01-27 16:10:00|8647.89|8647.89|8647.89|8647.89|8653.17|8653.17|8644.85|8644.85|0
1611764100000|2021-01-27 16:15:00|8645.26|8645.26|8637.79|8637.79|8647.89|8647.89|8635.15|8635.15|0
1611764400000|2021-01-27 16:20:00|8640.43|8640.43|8640.16|8640.16|8640.83|8640.83|8632.47|8632.47|0
1611764700000|2021-01-27 16:25:00|8637.53|8637.53|8642.84|8642.84|8655.77|8655.77|8637.53|8637.53|0
1611821700000|2021-01-28 08:15:00|8561.22|8561.22|8563.63|8563.63|8570.74|8570.74|8557.77|8557.77|0
1611822000000|2021-01-28 08:20:00|8562.83|8562.83|8572.57|8572.57|8583.12|8583.12|8562.83|8562.83|0
1611822300000|2021-01-28 08:25:00|8569.93|8569.93|8564.66|8564.66|8581.07|8581.07|8564.66|8564.66|0
1611822600000|2021-01-28 08:30:00|8559.39|8559.39|8562.24|8562.24|8563.45|8563.45|8556.75|8556.75|0
1611822900000|2021-01-28 08:35:00|8561.04|8561.04|8561.04|8561.04|8566.31|8566.31|8547.85|8547.85|0
1611823200000|2021-01-28 08:40:00|8563.67|8563.67|8558.49|8558.49|8573.01|8573.01|8553.21|8553.21|0
1611823500000|2021-01-28 08:45:00|8550.58|8550.58|8575.39|8575.39|8575.39|8575.39|8547.76|8547.76|0
1611823800000|2021-01-28 08:50:00|8567.47|8567.47|8571.32|8571.32|8574.76|8574.76|8561.17|8561.17|0
1611824100000|2021-01-28 08:55:00|8568.68|8568.68|8554.47|8554.47|8574.36|8574.36|8553.66|8553.66|0
1611824400000|2021-01-28 09:00:00|8552.86|8552.86|8548.21|8548.21|8555.5|8555.5|8538.87|8538.87|0
1611824700000|2021-01-28 09:05:00|8545.57|8545.57|8512.9|8512.9|8552.46|8552.46|8512.9|8512.9|0
1611825000000|2021-01-28 09:10:00|8511.69|8511.69|8497.79|8497.79|8511.69|8511.69|8492.42|8492.42|0
1611825300000|2021-01-28 09:15:00|8495.15|8495.15|8496.58|8496.58|8500.83|8500.83|8491.3|8491.3|0
1611825600000|2021-01-28 09:20:00|8491.3|8491.3|8457.82|8457.82|8491.3|8491.3|8451.74|8451.74|0
1611825900000|2021-01-28 09:25:00|8455.19|8455.19|8461.27|8461.27|8467.35|8467.35|8453.36|8453.36|0
1611826200000|2021-01-28 09:30:00|8458.63|8458.63|8448.08|8448.08|8461.27|8461.27|8448.08|8448.08|0
1611826500000|2021-01-28 09:35:00|8447.28|8447.28|8443.61|8443.61|8447.28|8447.28|8424.34|8424.34|0
1611826800000|2021-01-28 09:40:00|8440.97|8440.97|8477.27|8477.27|8477.68|8477.68|8440.97|8440.97|0
1611827100000|2021-01-28 09:45:00|8479.91|8479.91|8525.33|8525.33|8525.33|8525.33|8479.91|8479.91|0
1611827400000|2021-01-28 09:50:00|8525.73|8525.73|8510.71|8510.71|8531.01|8531.01|8510.71|8510.71|0
1611827700000|2021-01-28 09:55:00|8515.99|8515.99|8516.39|8516.39|8521.26|8521.26|8503.2|8503.2|0
1611828000000|2021-01-28 10:00:00|8513.75|8513.75|8511.12|8511.12|8519.03|8519.03|8511.12|8511.12|0
1611828300000|2021-01-28 10:05:00|8505.84|8505.84|8505.84|8505.84|8507.67|8507.67|8502.4|8502.4|0
1611828600000|2021-01-28 10:10:00|8503.2|8503.2|8516.61|8516.61|8516.61|8516.61|8492.88|8492.88|0
1611828900000|2021-01-28 10:15:00|8511.34|8511.34|8545.8|8545.8|8551.08|8551.08|8509.91|8509.91|0
1611829200000|2021-01-28 10:20:00|8546.61|8546.61|8540.53|8540.53|8546.61|8546.61|8538.29|8538.29|0
1611829500000|2021-01-28 10:25:00|8540.93|8540.93|8555.33|8555.33|8555.33|8555.33|8540.13|8540.13|0
1611829800000|2021-01-28 10:30:00|8557.96|8557.96|8555.19|8555.19|8571.15|8571.15|8555.19|8555.19|0
1611830100000|2021-01-28 10:35:00|8555.73|8555.73|8555.68|8555.68|8563.59|8563.59|8553.04|8553.04|0
1611830400000|2021-01-28 10:40:00|8560.96|8560.96|8561.76|8561.76|8567.84|8567.84|8560.96|8560.96|0
1611830700000|2021-01-28 10:45:00|8559.13|8559.13|8553.45|8553.45|8564.4|8564.4|8545.54|8545.54|0
1611831000000|2021-01-28 10:50:00|8556.08|8556.08|8560.33|8560.33|8565.21|8565.21|8546.74|8546.74|0
1611831300000|2021-01-28 10:55:00|8562.97|8562.97|8582.24|8582.24|8584.87|8584.87|8562.97|8562.97|0
1611831600000|2021-01-28 11:00:00|8581.43|8581.43|8578.39|8578.39|8589.34|8589.34|8577.99|8577.99|0
1611831900000|2021-01-28 11:05:00|8583.67|8583.67|8594.62|8594.62|8594.62|8594.62|8583.26|8583.26|0
1611832200000|2021-01-28 11:10:00|8599.89|8599.89|8611.03|8611.03|8611.03|8611.03|8599.89|8599.89|0
1611832500000|2021-01-28 11:15:00|8610.22|8610.22|8618.72|8618.72|8620.15|8620.15|8610.22|8610.22|0
1611832800000|2021-01-28 11:20:00|8619.12|8619.12|8624.39|8624.39|8624.39|8624.39|8619.12|8619.12|0
1611833100000|2021-01-28 11:25:00|8627.03|8627.03|8663.73|8663.73|8664.54|8664.54|8627.03|8627.03|0
1611833400000|2021-01-28 11:30:00|8666.37|8666.37|8636.56|8636.56|8666.37|8666.37|8636.56|8636.56|0
1611833700000|2021-01-28 11:35:00|8633.92|8633.92|8635.35|8635.35|8635.35|8635.35|8627.43|8627.43|0
1611834000000|2021-01-28 11:40:00|8632.71|8632.71|8628.28|8628.28|8632.71|8632.71|8625.2|8625.2|0
1611834300000|2021-01-28 11:45:00|8628.73|8628.73|8635.62|8635.62|8636.42|8636.42|8628.73|8628.73|0
1611834600000|2021-01-28 11:50:00|8638.25|8638.25|8654.48|8654.48|8654.48|8654.48|8638.25|8638.25|0
1611834900000|2021-01-28 11:55:00|8654.88|8654.88|8654.88|8654.88|8657.92|8657.92|8652.25|8652.25|0
1611835200000|2021-01-28 12:00:00|8657.52|8657.52|8665.61|8665.61|8665.61|8665.61|8652.25|8652.25|0
1611835500000|2021-01-28 12:05:00|8666.42|8666.42|8682.24|8682.24|8690.16|8690.16|8666.42|8666.42|0
1611835800000|2021-01-28 12:10:00|8684.88|8684.88|8692.39|8692.39|8713.49|8713.49|8684.88|8684.88|0
1611836100000|2021-01-28 12:15:00|8691.99|8691.99|8695.03|8695.03|8695.03|8695.03|8684.08|8684.08|0
1611836400000|2021-01-28 12:20:00|8689.75|8689.75|8689.35|8689.35|8692.39|8692.39|8686.71|8686.71|0
1611836700000|2021-01-28 12:25:00|8684.08|8684.08|8685.24|8685.24|8687.12|8687.12|8684.08|8684.08|0
1611837000000|2021-01-28 12:30:00|8684.43|8684.43|8688.5|8688.5|8691.54|8691.54|8679.16|8679.16|0
1611837300000|2021-01-28 12:35:00|8691.14|8691.14|8676.12|8676.12|8692.35|8692.35|8676.12|8676.12|0
1611837600000|2021-01-28 12:40:00|8673.48|8673.48|8661.72|8661.72|8673.48|8673.48|8661.72|8661.72|0
1611837900000|2021-01-28 12:45:00|8653.81|8653.81|8657.26|8657.26|8657.26|8657.26|8648.54|8648.54|0
1611838200000|2021-01-28 12:50:00|8665.17|8665.17|8658.95|8658.95|8672.95|8672.95|8658.95|8658.95|0
1611838500000|2021-01-28 12:55:00|8659.36|8659.36|8664.63|8664.63|8665.03|8665.03|8659.36|8659.36|0
1611838800000|2021-01-28 13:00:00|8666.24|8666.24|8669.91|8669.91|8676.79|8676.79|8666.24|8666.24|0
1611839100000|2021-01-28 13:05:00|8669.46|8669.46|8685.24|8685.24|8685.24|8685.24|8669.01|8669.01|0
1611839400000|2021-01-28 13:10:00|8686.05|8686.05|8675.9|8675.9|8686.05|8686.05|8675.9|8675.9|0
1611839700000|2021-01-28 13:15:00|8670.62|8670.62|8664.76|8664.76|8670.62|8670.62|8660.92|8660.92|0
1611840000000|2021-01-28 13:20:00|8667.4|8667.4|8682.2|8682.2|8686.67|8686.67|8667|8667|0
1611840300000|2021-01-28 13:25:00|8681.39|8681.39|8693.15|8693.15|8693.55|8693.55|8678.76|8678.76|0
1611840600000|2021-01-28 13:30:00|8687.88|8687.88|8681.17|8681.17|8690.92|8690.92|8677.33|8677.33|0
1611840900000|2021-01-28 13:35:00|8686.45|8686.45|8683.01|8683.01|8686.45|8686.45|8683.01|8683.01|0
1611841200000|2021-01-28 13:40:00|8683.41|8683.41|8680.86|8680.86|8690.92|8690.92|8680.86|8680.86|0
1611841500000|2021-01-28 13:45:00|8686.13|8686.13|8686.94|8686.94|8691.41|8691.41|8686.13|8686.13|0
1611841800000|2021-01-28 13:50:00|8686.54|8686.54|8683.32|8683.32|8689.4|8689.4|8683.32|8683.32|0
1611842100000|2021-01-28 13:55:00|8680.68|8680.68|8683.72|8683.72|8691.23|8691.23|8678.04|8678.04|0
1611842400000|2021-01-28 14:00:00|8686.36|8686.36|8693.65|8693.65|8695.48|8695.48|8686.36|8686.36|0
1611842700000|2021-01-28 14:05:00|8688.37|8688.37|8673.98|8673.98|8688.37|8688.37|8673.17|8673.17|0
1611843000000|2021-01-28 14:10:00|8671.34|8671.34|8681.49|8681.49|8681.49|8681.49|8666.06|8666.06|0
1611843300000|2021-01-28 14:15:00|8684.12|8684.12|8686.36|8686.36|8686.36|8686.36|8681.08|8681.08|0
1611843600000|2021-01-28 14:20:00|8688.99|8688.99|8689.8|8689.8|8699.14|8699.14|8685.95|8685.95|0
1611843900000|2021-01-28 14:25:00|8690.2|8690.2|8682.69|8682.69|8690.61|8690.61|8671.34|8671.34|0
1611844200000|2021-01-28 14:30:00|8685.33|8685.33|8687.97|8687.97|8691.81|8691.81|8682.69|8682.69|0
1611844500000|2021-01-28 14:35:00|8685.33|8685.33|8667.9|8667.9|8687.57|8687.57|8667.9|8667.9|0
1611844800000|2021-01-28 14:40:00|8665.26|8665.26|8700.35|8700.35|8702.99|8702.99|8653.5|8653.5|0
1611845100000|2021-01-28 14:45:00|8697.71|8697.71|8709.69|8709.69|8719.62|8719.62|8697.71|8697.71|0
1611845400000|2021-01-28 14:50:00|8712.33|8712.33|8749.25|8749.25|8749.25|8749.25|8712.33|8712.33|0
1611845700000|2021-01-28 14:55:00|8743.97|8743.97|8745|8745|8755.73|8755.73|8739.73|8739.73|0
1611846000000|2021-01-28 15:00:00|8750.28|8750.28|8765.48|8765.48|8765.48|8765.48|8742.77|8742.77|0
1611846300000|2021-01-28 15:05:00|8770.75|8770.75|8765.07|8765.07|8784.34|8784.34|8765.07|8765.07|0
1611846600000|2021-01-28 15:10:00|8767.71|8767.71|8782.91|8782.91|8782.91|8782.91|8763.24|8763.24|0
1611846900000|2021-01-28 15:15:00|8798.73|8798.73|8782.51|8782.51|8812.32|8812.32|8780.27|8780.27|0
1611847200000|2021-01-28 15:20:00|8777.23|8777.23|8813.53|8813.53|8816.17|8816.17|8773.17|8773.17|0
1611847500000|2021-01-28 15:25:00|8810.89|8810.89|8811.52|8811.52|8830.79|8830.79|8810.09|8810.09|0
1611847800000|2021-01-28 15:30:00|8816.79|8816.79|8804.41|8804.41|8819.43|8819.43|8801.37|8801.37|0
1611848100000|2021-01-28 15:35:00|8807.05|8807.05|8794.67|8794.67|8807.05|8807.05|8785.73|8785.73|0
1611848400000|2021-01-28 15:40:00|8789.39|8789.39|8806.24|8806.24|8806.24|8806.24|8785.95|8785.95|0
1611848700000|2021-01-28 15:45:00|8805.84|8805.84|8811.88|8811.88|8814.51|8814.51|8803.96|8803.96|0
1611849000000|2021-01-28 15:50:00|8814.51|8814.51|8840.89|8840.89|8843.93|8843.93|8814.51|8814.51|0
1611849300000|2021-01-28 15:55:00|8843.52|8843.52|8837.22|8837.22|8843.52|8843.52|8830.23|8830.23|0
1611849600000|2021-01-28 16:00:00|8831.95|8831.95|8852.6|8852.6|8852.6|8852.6|8821.4|8821.4|0
1611849900000|2021-01-28 16:05:00|8851.4|8851.4|8850.46|8850.46|8851.4|8851.4|8830.61|8830.61|0
1611850200000|2021-01-28 16:10:00|8847.82|8847.82|8840.04|8840.04|8850.01|8850.01|8840.04|8840.04|0
1611850500000|2021-01-28 16:15:00|8842.68|8842.68|8845.72|8845.72|8859.13|8859.13|8839.87|8839.87|0
1611850800000|2021-01-28 16:20:00|8843.08|8843.08|8842.68|8842.68|8845.32|8845.32|8837.41|8837.41|0
1611851100000|2021-01-28 16:25:00|8840.04|8840.04|8844.51|8844.51|8850.59|8850.59|8839.24|8839.24|0
1611908100000|2021-01-29 08:15:00|8763.55|8763.55|8774.32|8774.32|8774.32|8774.32|8746.92|8746.92|0
1611908400000|2021-01-29 08:20:00|8769.05|8769.05|8812.94|8812.94|8812.94|8812.94|8763.77|8763.77|0
1611908700000|2021-01-29 08:25:00|8810.31|8810.31|8804.63|8804.63|8816.21|8816.21|8795.51|8795.51|0
1611909000000|2021-01-29 08:30:00|8812.54|8812.54|8812.54|8812.54|8817.82|8817.82|8806.86|8806.86|0
1611909300000|2021-01-29 08:35:00|8801.99|8801.99|8828.14|8828.14|8830.78|8830.78|8801.19|8801.19|0
1611909600000|2021-01-29 08:40:00|8828.55|8828.55|8830.96|8830.96|8843.34|8843.34|8825.91|8825.91|0
1611909900000|2021-01-29 08:45:00|8828.33|8828.33|8816.35|8816.35|8837.45|8837.45|8816.35|8816.35|0
1611910200000|2021-01-29 08:50:00|8821.62|8821.62|8794.44|8794.44|8821.62|8821.62|8793.64|8793.64|0
1611910500000|2021-01-29 08:55:00|8789.17|8789.17|8799.1|8799.1|8801.73|8801.73|8789.17|8789.17|0
1611910800000|2021-01-29 09:00:00|8801.73|8801.73|8817.56|8817.56|8817.56|8817.56|8801.73|8801.73|0
1611911100000|2021-01-29 09:05:00|8822.83|8822.83|8827.26|8827.26|8827.26|8827.26|8821.18|8821.18|0
1611911400000|2021-01-29 09:10:00|8821.98|8821.98|8827.66|8827.66|8828.06|8828.06|8814.88|8814.88|0
1611911700000|2021-01-29 09:15:00|8825.02|8825.02|8816.31|8816.31|8825.43|8825.43|8816.31|8816.31|0
1611912000000|2021-01-29 09:20:00|8815.1|8815.1|8811.39|8811.39|8815.1|8815.1|8806.11|8806.11|0
1611912300000|2021-01-29 09:25:00|8811.79|8811.79|8828.82|8828.82|8828.82|8828.82|8810.76|8810.76|0
1611912600000|2021-01-29 09:30:00|8826.19|8826.19|8832.27|8832.27|8837.54|8837.54|8823.55|8823.55|0
1611912900000|2021-01-29 09:35:00|8834.9|8834.9|8830.84|8830.84|8840.58|8840.58|8830.03|8830.03|0
1611913200000|2021-01-29 09:40:00|8828.2|8828.2|8815.82|8815.82|8828.2|8828.2|8814.21|8814.21|0
1611913500000|2021-01-29 09:45:00|8813.18|8813.18|8809.11|8809.11|8813.99|8813.99|8808.71|8808.71|0
1611913800000|2021-01-29 09:50:00|8811.13|8811.13|8817.38|8817.38|8817.38|8817.38|8809.52|8809.52|0
1611914100000|2021-01-29 09:55:00|8818.28|8818.28|8819.26|8819.26|8827.98|8827.98|8818.28|8818.28|0
1611914400000|2021-01-29 10:00:00|8816.62|8816.62|8818.05|8818.05|8820.69|8820.69|8815.42|8815.42|0
1611914700000|2021-01-29 10:05:00|8818.77|8818.77|8817.96|8817.96|8818.77|8818.77|8812.69|8812.69|0
1611915000000|2021-01-29 10:10:00|8817.78|8817.78|8824.89|8824.89|8824.89|8824.89|8814.56|8814.56|0
1611915300000|2021-01-29 10:15:00|8827.53|8827.53|8823.28|8823.28|8827.53|8827.53|8815.77|8815.77|0
1611915600000|2021-01-29 10:20:00|8824.09|8824.09|8839.51|8839.51|8839.51|8839.51|8824.09|8824.09|0
1611915900000|2021-01-29 10:25:00|8834.23|8834.23|8820.24|8820.24|8834.23|8834.23|8820.24|8820.24|0
1611916200000|2021-01-29 10:30:00|8814.97|8814.97|8804.42|8804.42|8815.37|8815.37|8804.02|8804.02|0
1611916500000|2021-01-29 10:35:00|8801.78|8801.78|8794.81|8794.81|8801.78|8801.78|8794|8794|0
1611916800000|2021-01-29 10:40:00|8792.17|8792.17|8802.72|8802.72|8805.36|8805.36|8789.53|8789.53|0
1611917100000|2021-01-29 10:45:00|8805.36|8805.36|8808.31|8808.31|8809.2|8809.2|8802.72|8802.72|0
1611917400000|2021-01-29 10:50:00|8808.71|8808.71|8824.94|8824.94|8824.94|8824.94|8808.71|8808.71|0
1611917700000|2021-01-29 10:55:00|8835.49|8835.49|8830.93|8830.93|8835.49|8835.49|8830.21|8830.21|0
1611918000000|2021-01-29 11:00:00|8828.29|8828.29|8823.15|8823.15|8828.29|8828.29|8820.38|8820.38|0
1611918300000|2021-01-29 11:05:00|8823.96|8823.96|8828.47|8828.47|8832.5|8832.5|8823.96|8823.96|0
1611918600000|2021-01-29 11:10:00|8831.11|8831.11|8838.22|8838.22|8838.22|8838.22|8831.11|8831.11|0
1611918900000|2021-01-29 11:15:00|8832.94|8832.94|8841.26|8841.26|8841.26|8841.26|8826.86|8826.86|0
1611919200000|2021-01-29 11:20:00|8843.89|8843.89|8841.48|8841.48|8844.3|8844.3|8839.02|8839.02|0
1611919500000|2021-01-29 11:25:00|8833.57|8833.57|8821.81|8821.81|8833.57|8833.57|8821.01|8821.01|0
1611919800000|2021-01-29 11:30:00|8819.18|8819.18|8816.54|8816.54|8821.81|8821.81|8816.54|8816.54|0
1611920100000|2021-01-29 11:35:00|8811.26|8811.26|8824.23|8824.23|8824.23|8824.23|8811.26|8811.26|0
1611920400000|2021-01-29 11:40:00|8823.43|8823.43|8826.06|8826.06|8826.06|8826.06|8820.79|8820.79|0
1611920700000|2021-01-29 11:45:00|8823.43|8823.43|8816.49|8816.49|8823.43|8823.43|8816.49|8816.49|0
1611921000000|2021-01-29 11:50:00|8819.13|8819.13|8821.37|8821.37|8822.17|8822.17|8816.09|8816.09|0
1611921300000|2021-01-29 11:55:00|8822.17|8822.17|8806.12|8806.12|8824.58|8824.58|8803.49|8803.49|0
1611921600000|2021-01-29 12:00:00|8803.49|8803.49|8790.7|8790.7|8803.49|8803.49|8790.7|8790.7|0
1611921900000|2021-01-29 12:05:00|8790.3|8790.3|8796.78|8796.78|8796.78|8796.78|8787.26|8787.26|0
1611922200000|2021-01-29 12:10:00|8791.51|8791.51|8791.91|8791.91|8791.91|8791.91|8788.87|8788.87|0
1611922500000|2021-01-29 12:15:00|8789.27|8789.27|8792.89|8792.89|8792.89|8792.89|8786.41|8786.41|0
1611922800000|2021-01-29 12:20:00|8795.53|8795.53|8819.71|8819.71|8819.71|8819.71|8795.53|8795.53|0
1611923100000|2021-01-29 12:25:00|8814.44|8814.44|8819.71|8819.71|8819.71|8819.71|8808.36|8808.36|0
1611923400000|2021-01-29 12:30:00|8822.35|8822.35|8814.44|8814.44|8822.75|8822.75|8814.44|8814.44|0
1611923700000|2021-01-29 12:35:00|8814.84|8814.84|8814.44|8814.44|8814.84|8814.84|8811.8|8811.8|0
1611924000000|2021-01-29 12:40:00|8814.04|8814.04|8814.8|8814.8|8815.25|8815.25|8814.04|8814.04|0
1611924300000|2021-01-29 12:45:00|8820.07|8820.07|8818.64|8818.64|8826.15|8826.15|8818.24|8818.24|0
1611924600000|2021-01-29 12:50:00|8819.05|8819.05|8807.69|8807.69|8819.05|8819.05|8807.69|8807.69|0
1611924900000|2021-01-29 12:55:00|8802.42|8802.42|8791.29|8791.29|8802.42|8802.42|8788.25|8788.25|0
1611925200000|2021-01-29 13:00:00|8791.69|8791.69|8775.46|8775.46|8794.33|8794.33|8750.92|8750.92|0
1611925500000|2021-01-29 13:05:00|8772.83|8772.83|8786.01|8786.01|8786.01|8786.01|8766.75|8766.75|0
1611925800000|2021-01-29 13:10:00|8785.61|8785.61|8778.5|8778.5|8793.52|8793.52|8778.5|8778.5|0
1611926100000|2021-01-29 13:15:00|8778.32|8778.32|8772.07|8772.07|8784|8784|8772.07|8772.07|0
1611926400000|2021-01-29 13:20:00|8771.26|8771.26|8783.06|8783.06|8785.7|8785.7|8766.79|8766.79|0
1611926700000|2021-01-29 13:25:00|8782.66|8782.66|8777.21|8777.21|8782.66|8782.66|8771.71|8771.71|0
1611927000000|2021-01-29 13:30:00|8779.84|8779.84|8783.47|8783.47|8784.09|8784.09|8776.58|8776.58|0
1611927300000|2021-01-29 13:35:00|8784.27|8784.27|8790.94|8790.94|8791.74|8791.74|8781.64|8781.64|0
1611927600000|2021-01-29 13:40:00|8790.54|8790.54|8786.47|8786.47|8793.17|8793.17|8785.26|8785.26|0
1611927900000|2021-01-29 13:45:00|8786.87|8786.87|8802.52|8802.52|8802.52|8802.52|8781.6|8781.6|0
1611928200000|2021-01-29 13:50:00|8803.84|8803.84|8814.1|8814.1|8814.1|8814.1|8803.84|8803.84|0
1611928500000|2021-01-29 13:55:00|8812.89|8812.89|8799.3|8799.3|8815.93|8815.93|8799.3|8799.3|0
1611928800000|2021-01-29 14:00:00|8800.1|8800.1|8813.52|8813.52|8817.76|8817.76|8800.1|8800.1|0
1611929100000|2021-01-29 14:05:00|8813.92|8813.92|8800.73|8800.73|8813.92|8813.92|8800.73|8800.73|0
1611929400000|2021-01-29 14:10:00|8800.37|8800.37|8806.97|8806.97|8807.37|8807.37|8800.37|8800.37|0
1611929700000|2021-01-29 14:15:00|8805.65|8805.65|8808.29|8808.29|8813.56|8813.56|8803.82|8803.82|0
1611930000000|2021-01-29 14:20:00|8805.87|8805.87|8803.9|8803.9|8807.34|8807.34|8801.04|8801.04|0
1611930300000|2021-01-29 14:25:00|8806.54|8806.54|8801.08|8801.08|8806.54|8806.54|8800.05|8800.05|0
1611930600000|2021-01-29 14:30:00|8801.62|8801.62|8785.61|8785.61|8802.02|8802.02|8778.61|8778.61|0
1611930900000|2021-01-29 14:35:00|8782.97|8782.97|8794.15|8794.15|8794.15|8794.15|8782.97|8782.97|0
1611931200000|2021-01-29 14:40:00|8791.51|8791.51|8784.62|8784.62|8791.51|8791.51|8776.71|8776.71|0
1611931500000|2021-01-29 14:45:00|8785.03|8785.03|8792.72|8792.72|8794.84|8794.84|8785.03|8785.03|0
1611931800000|2021-01-29 14:50:00|8791.4|8791.4|8789.67|8789.67|8803.89|8803.89|8785.43|8785.43|0
1611932100000|2021-01-29 14:55:00|8790.08|8790.08|8800.62|8800.62|8806.3|8806.3|8790.08|8790.08|0
1611932400000|2021-01-29 15:00:00|8797.99|8797.99|8806.3|8806.3|8806.3|8806.3|8792.31|8792.31|0
1611932700000|2021-01-29 15:05:00|8806.7|8806.7|8823.92|8823.92|8823.92|8823.92|8806.53|8806.53|0
1611933000000|2021-01-29 15:10:00|8824.72|8824.72|8813.37|8813.37|8827.36|8827.36|8813.37|8813.37|0
1611933300000|2021-01-29 15:15:00|8812.56|8812.56|8807.51|8807.51|8812.56|8812.56|8804.87|8804.87|0
1611933600000|2021-01-29 15:20:00|8807.91|8807.91|8813.59|8813.59|8816.63|8816.63|8807.91|8807.91|0
1611933900000|2021-01-29 15:25:00|8810.95|8810.95|8813.99|8813.99|8813.99|8813.99|8807.51|8807.51|0
1611934200000|2021-01-29 15:30:00|8816.63|8816.63|8821.1|8821.1|8821.1|8821.1|8810.55|8810.55|0
1611934500000|2021-01-29 15:35:00|8820.92|8820.92|8807.73|8807.73|8829.64|8829.64|8807.73|8807.73|0
1611934800000|2021-01-29 15:40:00|8805.1|8805.1|8815.65|8815.65|8816.05|8816.05|8803.49|8803.49|0
1611935100000|2021-01-29 15:45:00|8818.28|8818.28|8819.09|8819.09|8821.1|8821.1|8815.82|8815.82|0
1611935400000|2021-01-29 15:50:00|8819.49|8819.49|8808.54|8808.54|8819.49|8819.49|8808.54|8808.54|0
1611935700000|2021-01-29 15:55:00|8805.9|8805.9|8818.86|8818.86|8819.27|8819.27|8805.9|8805.9|0
1611936000000|2021-01-29 16:00:00|8816.23|8816.23|8812.38|8812.38|8816.23|8816.23|8810.15|8810.15|0
1611936300000|2021-01-29 16:05:00|8809.74|8809.74|8805.1|8805.1|8812.78|8812.78|8802.64|8802.64|0
1611936600000|2021-01-29 16:10:00|8804.69|8804.69|8792.09|8792.09|8804.69|8804.69|8792.09|8792.09|0
1611936900000|2021-01-29 16:15:00|8791.69|8791.69|8799.2|8799.2|8800|8800|8791.28|8791.28|0
1611937200000|2021-01-29 16:20:00|8796.56|8796.56|8785.72|8785.72|8796.56|8796.56|8780.33|8780.33|0
1611937500000|2021-01-29 16:25:00|8786.12|8786.12|8770.85|8770.85|8787.84|8787.84|8763.52|8763.52|0
1612167300000|2021-02-01 08:15:00|8844.7|8844.7|8865.17|8865.17|8865.8|8865.8|8844.7|8844.7|0
1612167600000|2021-02-01 08:20:00|8862.53|8862.53|8854.26|8854.26|8865.17|8865.17|8854.26|8854.26|0
1612167900000|2021-02-01 08:25:00|8846.35|8846.35|8847.38|8847.38|8852.65|8852.65|8840.9|8840.9|0
1612168200000|2021-02-01 08:30:00|8857.93|8857.93|8856.36|8856.36|8879.47|8879.47|8853.72|8853.72|0
1612168500000|2021-02-01 08:35:00|8854.35|8854.35|8870.89|8870.89|8870.89|8870.89|8841.7|8841.7|0
1612168800000|2021-02-01 08:40:00|8868.25|8868.25|8864.77|8864.77|8880.59|8880.59|8864.77|8864.77|0
1612169100000|2021-02-01 08:45:00|8865.98|8865.98|8864.37|8864.37|8867|8867|8859.09|8859.09|0
1612169400000|2021-02-01 08:50:00|8869.64|8869.64|8867.81|8867.81|8875.72|8875.72|8864.37|8864.37|0
1612169700000|2021-02-01 08:55:00|8868.61|8868.61|8873.89|8873.89|8876.53|8876.53|8868.61|8868.61|0
1612170000000|2021-02-01 09:00:00|8876.53|8876.53|8879.16|8879.16|8879.16|8879.16|8873.89|8873.89|0
1612170300000|2021-02-01 09:05:00|8880.5|8880.5|8880.69|8880.69|8880.69|8880.69|8871.79|8871.79|0
1612170600000|2021-02-01 09:10:00|8885.96|8885.96|8885.15|8885.15|8888.6|8888.6|8884.35|8884.35|0
1612170900000|2021-02-01 09:15:00|8882.52|8882.52|8880.28|8880.28|8888.19|8888.19|8880.28|8880.28|0
1612171200000|2021-02-01 09:20:00|8878.27|8878.27|8883.54|8883.54|8888.82|8888.82|8878.27|8878.27|0
1612171500000|2021-02-01 09:25:00|8880.91|8880.91|8871.79|8871.79|8883.54|8883.54|8871.79|8871.79|0
1612171800000|2021-02-01 09:30:00|8874.42|8874.42|8866.29|8866.29|8875.23|8875.23|8866.29|8866.29|0
1612172100000|2021-02-01 09:35:00|8864.28|8864.28|8860.03|8860.03|8866.91|8866.91|8860.03|8860.03|0
1612172400000|2021-02-01 09:40:00|8862.67|8862.67|8850.51|8850.51|8862.67|8862.67|8849.08|8849.08|0
1612172700000|2021-02-01 09:45:00|8850.1|8850.1|8843.62|8843.62|8850.51|8850.51|8842.82|8842.82|0
1612173000000|2021-02-01 09:50:00|8846.26|8846.26|8847.06|8847.06|8851.53|8851.53|8844.43|8844.43|0
1612173300000|2021-02-01 09:55:00|8844.43|8844.43|8845.32|8845.32|8845.72|8845.72|8843.09|8843.09|0
1612173600000|2021-02-01 10:00:00|8847.96|8847.96|8853.23|8853.23|8855.87|8855.87|8847.96|8847.96|0
1612173900000|2021-02-01 10:05:00|8852.83|8852.83|8846.75|8846.75|8852.83|8852.83|8846.75|8846.75|0
1612174200000|2021-02-01 10:10:00|8849.39|8849.39|8840.67|8840.67|8849.39|8849.39|8840.67|8840.67|0
1612174500000|2021-02-01 10:15:00|8838.03|8838.03|8845.94|8845.94|8845.94|8845.94|8838.03|8838.03|0
1612174800000|2021-02-01 10:20:00|8846.75|8846.75|8847.15|8847.15|8847.15|8847.15|8846.35|8846.35|0
1612175100000|2021-02-01 10:25:00|8847.56|8847.56|8854.84|8854.84|8854.84|8854.84|8847.56|8847.56|0
1612175400000|2021-02-01 10:30:00|8855.65|8855.65|8861.33|8861.33|8861.33|8861.33|8855.65|8855.65|0
1612175700000|2021-02-01 10:35:00|8861.73|8861.73|8859.09|8859.09|8863.96|8863.96|8856.05|8856.05|0
1612176000000|2021-02-01 10:40:00|8861.73|8861.73|8859.32|8859.32|8873.08|8873.08|8857.71|8857.71|0
1612176300000|2021-02-01 10:45:00|8858.92|8858.92|8855.47|8855.47|8858.92|8858.92|8855.47|8855.47|0
1612176600000|2021-02-01 10:50:00|8855.07|8855.07|8856.86|8856.86|8856.86|8856.86|8853.82|8853.82|0
1612176900000|2021-02-01 10:55:00|8854.22|8854.22|8853.42|8853.42|8856.05|8856.05|8853.42|8853.42|0
1612177200000|2021-02-01 11:00:00|8856.05|8856.05|8849.35|8849.35|8856.05|8856.05|8849.35|8849.35|0
1612177500000|2021-02-01 11:05:00|8851.99|8851.99|8856.64|8856.64|8856.64|8856.64|8851.99|8851.99|0
1612177800000|2021-02-01 11:10:00|8857.85|8857.85|8862.9|8862.9|8862.9|8862.9|8855.21|8855.21|0
1612178100000|2021-02-01 11:15:00|8868.17|8868.17|8864.5|8864.5|8873.81|8873.81|8864.5|8864.5|0
1612178400000|2021-02-01 11:20:00|8867.14|8867.14|8877.47|8877.47|8882.34|8882.34|8867.14|8867.14|0
1612178700000|2021-02-01 11:25:00|8872.2|8872.2|8874.83|8874.83|8880.11|8880.11|8872.2|8872.2|0
1612179000000|2021-02-01 11:30:00|8876.85|8876.85|8879.48|8879.48|8880.29|8880.29|8876.85|8876.85|0
1612179300000|2021-02-01 11:35:00|8876.85|8876.85|8876.85|8876.85|8882.12|8882.12|8876.85|8876.85|0
1612179600000|2021-02-01 11:40:00|8874.83|8874.83|8873.09|8873.09|8874.83|8874.83|8872.2|8872.2|0
1612179900000|2021-02-01 11:45:00|8875.73|8875.73|8875.73|8875.73|8875.73|8875.73|8875.73|8875.73|0
1612180200000|2021-02-01 11:50:00|8875.28|8875.28|8872.64|8872.64|8877.92|8877.92|8872.64|8872.64|0
1612180500000|2021-02-01 11:55:00|8870|8870|8867.77|8867.77|8870|8870|8864.73|8864.73|0
1612180800000|2021-02-01 12:00:00|8867.37|8867.37|8859.05|8859.05|8867.77|8867.77|8859.05|8859.05|0
1612181100000|2021-02-01 12:05:00|8861.69|8861.69|8861.69|8861.69|8864.33|8864.33|8861.69|8861.69|0
1612181400000|2021-02-01 12:10:00|8864.33|8864.33|8864.33|8864.33|8864.33|8864.33|8864.33|8864.33|0
1612181700000|2021-02-01 12:15:00|8864.73|8864.73|8870.41|8870.41|8873.05|8873.05|8864.73|8864.73|0
1612182000000|2021-02-01 12:20:00|8873.05|8873.05|8865.13|8865.13|8873.05|8873.05|8865.13|8865.13|0
1612182300000|2021-02-01 12:25:00|8862.5|8862.5|8862.85|8862.85|8867.32|8867.32|8861.65|8861.65|0
1612182600000|2021-02-01 12:30:00|8863.66|8863.66|8857.98|8857.98|8863.66|8863.66|8857.58|8857.58|0
1612182900000|2021-02-01 12:35:00|8852.71|8852.71|8857.98|8857.98|8857.98|8857.98|8852.71|8852.71|0
1612183200000|2021-02-01 12:40:00|8856.37|8856.37|8870.41|8870.41|8870.41|8870.41|8853.73|8853.73|0
1612183500000|2021-02-01 12:45:00|8871.21|8871.21|8871.21|8871.21|8871.21|8871.21|8871.21|8871.21|0
1612183800000|2021-02-01 12:50:00|8870.81|8870.81|8868.17|8868.17|8873.45|8873.45|8865.54|8865.54|0
1612184100000|2021-02-01 12:55:00|8867.77|8867.77|8867.77|8867.77|8870.41|8870.41|8865.13|8865.13|0
1612184400000|2021-02-01 13:00:00|8868.58|8868.58|8878.72|8878.72|8878.72|8878.72|8868.58|8868.58|0
1612184700000|2021-02-01 13:05:00|8881.36|8881.36|8880.96|8880.96|8881.36|8881.36|8875.68|8875.68|0
1612185000000|2021-02-01 13:10:00|8886.23|8886.23|8881.76|8881.76|8887.62|8887.62|8880.33|8880.33|0
1612185300000|2021-02-01 13:15:00|8881.36|8881.36|8879.7|8879.7|8882.17|8882.17|8879.7|8879.7|0
1612185600000|2021-02-01 13:20:00|8879.53|8879.53|8880.73|8880.73|8886.01|8886.01|8874.25|8874.25|0
1612185900000|2021-02-01 13:25:00|8878.1|8878.1|8876.89|8876.89|8878.1|8878.1|8871.61|8871.61|0
1612186200000|2021-02-01 13:30:00|8876.49|8876.49|8873.04|8873.04|8876.49|8876.49|8870|8870|0
1612186500000|2021-02-01 13:35:00|8870.41|8870.41|8878.94|8878.94|8879.34|8879.34|8870.41|8870.41|0
1612186800000|2021-02-01 13:40:00|8876.3|8876.3|8882.38|8882.38|8882.38|8882.38|8873.67|8873.67|0
1612187100000|2021-02-01 13:45:00|8879.75|8879.75|8878.32|8878.32|8879.75|8879.75|8877.11|8877.11|0
1612187400000|2021-02-01 13:50:00|8875.68|8875.68|8874.56|8874.56|8880.96|8880.96|8874.56|8874.56|0
1612187700000|2021-02-01 13:55:00|8871.93|8871.93|8867.05|8867.05|8871.93|8871.93|8867.05|8867.05|0
1612188000000|2021-02-01 14:00:00|8869.69|8869.69|8859.36|8859.36|8872.33|8872.33|8859.36|8859.36|0
1612188300000|2021-02-01 14:05:00|8864.64|8864.64|8877.82|8877.82|8877.82|8877.82|8864.64|8864.64|0
1612188600000|2021-02-01 14:10:00|8877.42|8877.42|8882.61|8882.61|8882.61|8882.61|8877.42|8877.42|0
1612188900000|2021-02-01 14:15:00|8879.97|8879.97|8879.57|8879.57|8882.61|8882.61|8879.57|8879.57|0
1612189200000|2021-02-01 14:20:00|8882.2|8882.2|8896.64|8896.64|8899.28|8899.28|8882.2|8882.2|0
1612189500000|2021-02-01 14:25:00|8899.28|8899.28|8916.71|8916.71|8918.55|8918.55|8899.28|8899.28|0
1612189800000|2021-02-01 14:30:00|8914.08|8914.08|8912.87|8912.87|8914.08|8914.08|8892.17|8892.17|0
1612190100000|2021-02-01 14:35:00|8910.23|8910.23|8898.47|8898.47|8910.23|8910.23|8898.47|8898.47|0
1612190400000|2021-02-01 14:40:00|8901.11|8901.11|8890.34|8890.34|8901.11|8901.11|8887.7|8887.7|0
1612190700000|2021-02-01 14:45:00|8892.98|8892.98|8887.3|8887.3|8892.98|8892.98|8887.3|8887.3|0
1612191000000|2021-02-01 14:50:00|8889.94|8889.94|8890.78|8890.78|8892.98|8892.98|8887.7|8887.7|0
1612191300000|2021-02-01 14:55:00|8893.42|8893.42|8902.36|8902.36|8902.36|8902.36|8893.42|8893.42|0
1612191600000|2021-02-01 15:00:00|8901.96|8901.96|8901.16|8901.16|8905|8905|8894.05|8894.05|0
1612191900000|2021-02-01 15:05:00|8909.07|8909.07|8910.5|8910.5|8916.98|8916.98|8909.07|8909.07|0
1612192200000|2021-02-01 15:10:00|8907.86|8907.86|8913|8913|8913|8913|8901.56|8901.56|0
1612192500000|2021-02-01 15:15:00|8915.64|8915.64|8913.81|8913.81|8918.68|8918.68|8908.53|8908.53|0
1612192800000|2021-02-01 15:20:00|8916.45|8916.45|8911.76|8911.76|8919.89|8919.89|8903.84|8903.84|0
1612193100000|2021-02-01 15:25:00|8914.39|8914.39|8902.23|8902.23|8914.39|8914.39|8902.23|8902.23|0
1612193400000|2021-02-01 15:30:00|8904.87|8904.87|8910.14|8910.14|8912.78|8912.78|8904.87|8904.87|0
1612193700000|2021-02-01 15:35:00|8907.51|8907.51|8906.12|8906.12|8910.14|8910.14|8898.21|8898.21|0
1612194000000|2021-02-01 15:40:00|8903.48|8903.48|8897.67|8897.67|8908.76|8908.76|8896.64|8896.64|0
1612194300000|2021-02-01 15:45:00|8897.49|8897.49|8897|8897|8902.27|8902.27|8895.03|8895.03|0
1612194600000|2021-02-01 15:50:00|8894.36|8894.36|8889.49|8889.49|8906.52|8906.52|8889.49|8889.49|0
1612194900000|2021-02-01 15:55:00|8892.13|8892.13|8895.57|8895.57|8895.57|8895.57|8886.45|8886.45|0
1612195200000|2021-02-01 16:00:00|8892.93|8892.93|8902.68|8902.68|8902.68|8902.68|8892.53|8892.53|0
1612195500000|2021-02-01 16:05:00|8902.27|8902.27|8906.74|8906.74|8910.19|8910.19|8902.27|8902.27|0
1612195800000|2021-02-01 16:10:00|8906.34|8906.34|8906.34|8906.34|8907.77|8907.77|8903.7|8903.7|0
1612196100000|2021-02-01 16:15:00|8903.7|8903.7|8905.31|8905.31|8910.59|8910.59|8903.7|8903.7|0
1612196400000|2021-02-01 16:20:00|8907.95|8907.95|8916.67|8916.67|8924.18|8924.18|8907.95|8907.95|0
1612196700000|2021-02-01 16:25:00|8917.07|8917.07|8912.65|8912.65|8924.98|8924.98|8912.65|8912.65|0
1612253700000|2021-02-02 08:15:00|8959.27|8959.27|8957.43|8957.43|8965.35|8965.35|8952.16|8952.16|0
1612254000000|2021-02-02 08:20:00|8952.16|8952.16|8942.23|8942.23|8957.43|8957.43|8936.96|8936.96|0
1612254300000|2021-02-02 08:25:00|8936.96|8936.96|8941.65|8941.65|8942.86|8942.86|8928.06|8928.06|0
1612254600000|2021-02-02 08:30:00|8949.56|8949.56|8958.68|8958.68|8958.68|8958.68|8948.35|8948.35|0
1612254900000|2021-02-02 08:35:00|8953.41|8953.41|8944.69|8944.69|8953.41|8953.41|8944.69|8944.69|0
1612255200000|2021-02-02 08:40:00|8942.05|8942.05|8949.74|8949.74|8949.74|8949.74|8937.8|8937.8|0
1612255500000|2021-02-02 08:45:00|8950.15|8950.15|8958.28|8958.28|8958.28|8958.28|8945.49|8945.49|0
1612255800000|2021-02-02 08:50:00|8958.68|8958.68|8950.77|8950.77|8958.68|8958.68|8942.86|8942.86|0
1612256100000|2021-02-02 08:55:00|8948.13|8948.13|8942.27|8942.27|8949.16|8949.16|8942.27|8942.27|0
1612256400000|2021-02-02 09:00:00|8943.08|8943.08|8961.94|8961.94|8967.22|8967.22|8943.08|8943.08|0
1612256700000|2021-02-02 09:05:00|8956.67|8956.67|8957.69|8957.69|8959.53|8959.53|8951.61|8951.61|0
1612257000000|2021-02-02 09:10:00|8962.97|8962.97|8960.33|8960.33|8962.97|8962.97|8960.33|8960.33|0
1612257300000|2021-02-02 09:15:00|8962.97|8962.97|8968.65|8968.65|8973.52|8973.52|8960.33|8960.33|0
1612257600000|2021-02-02 09:20:00|8971.28|8971.28|8958.1|8958.1|8971.28|8971.28|8958.1|8958.1|0
1612257900000|2021-02-02 09:25:00|8960.73|8960.73|8962.97|8962.97|8966.01|8966.01|8960.73|8960.73|0
1612258200000|2021-02-02 09:30:00|8963.77|8963.77|8955.37|8955.37|8966.41|8966.41|8950.5|8950.5|0
1612258500000|2021-02-02 09:35:00|8952.73|8952.73|8942.19|8942.19|8952.73|8952.73|8942.19|8942.19|0
1612258800000|2021-02-02 09:40:00|8943.48|8943.48|8964.85|8964.85|8966.06|8966.06|8943.48|8943.48|0
1612259100000|2021-02-02 09:45:00|8964.4|8964.4|8939.33|8939.33|8973.21|8973.21|8939.33|8939.33|0
1612259400000|2021-02-02 09:50:00|8940.53|8940.53|8924.93|8924.93|8940.53|8940.53|8922.29|8922.29|0
1612259700000|2021-02-02 09:55:00|8922.29|8922.29|8922.29|8922.29|8925.33|8925.33|8919.66|8919.66|0
1612260000000|2021-02-02 10:00:00|8927.57|8927.57|8926.36|8926.36|8932.84|8932.84|8926.36|8926.36|0
1612260300000|2021-02-02 10:05:00|8923.72|8923.72|8924.13|8924.13|8927.17|8927.17|8923.72|8923.72|0
1612260600000|2021-02-02 10:10:00|8923.72|8923.72|8929|8929|8929|8929|8923.72|8923.72|0
1612260900000|2021-02-02 10:15:00|8928.59|8928.59|8936.51|8936.51|8936.51|8936.51|8925.96|8925.96|0
1612261200000|2021-02-02 10:20:00|8937.31|8937.31|8930.38|8930.38|8937.71|8937.71|8929.94|8929.94|0
1612261500000|2021-02-02 10:25:00|8929.49|8929.49|8921.17|8921.17|8932.13|8932.13|8921.17|8921.17|0
1612261800000|2021-02-02 10:30:00|8923.81|8923.81|8929.89|8929.89|8932.13|8932.13|8923.81|8923.81|0
1612262100000|2021-02-02 10:35:00|8924.62|8924.62|8927.25|8927.25|8927.25|8927.25|8924.62|8924.62|0
1612262400000|2021-02-02 10:40:00|8924.62|8924.62|8932.53|8932.53|8932.53|8932.53|8924.62|8924.62|0
1612262700000|2021-02-02 10:45:00|8929.89|8929.89|8939.46|8939.46|8939.46|8939.46|8929.89|8929.89|0
1612263000000|2021-02-02 10:50:00|8942.1|8942.1|8935.61|8935.61|8947.37|8947.37|8935.61|8935.61|0
1612263300000|2021-02-02 10:55:00|8935.21|8935.21|8926.09|8926.09|8935.21|8935.21|8926.09|8926.09|0
1612263600000|2021-02-02 11:00:00|8928.73|8928.73|8923.86|8923.86|8931.77|8931.77|8923.86|8923.86|0
1612263900000|2021-02-02 11:05:00|8926.49|8926.49|8927.3|8927.3|8929.94|8929.94|8919.39|8919.39|0
1612264200000|2021-02-02 11:10:00|8929.94|8929.94|8907.23|8907.23|8929.94|8929.94|8907.23|8907.23|0
1612264500000|2021-02-02 11:15:00|8899.31|8899.31|8900.52|8900.52|8900.52|8900.52|8894.04|8894.04|0
1612264800000|2021-02-02 11:20:00|8895.25|8895.25|8887.29|8887.29|8898.29|8898.29|8887.29|8887.29|0
1612265100000|2021-02-02 11:25:00|8892.57|8892.57|8884.65|8884.65|8892.57|8892.57|8884.65|8884.65|0
1612265400000|2021-02-02 11:30:00|8887.29|8887.29|8901.37|8901.37|8901.37|8901.37|8877.64|8877.64|0
1612265700000|2021-02-02 11:35:00|8900.57|8900.57|8908.48|8908.48|8908.48|8908.48|8895.29|8895.29|0
1612266000000|2021-02-02 11:40:00|8911.12|8911.12|8918.76|8918.76|8918.76|8918.76|8908.48|8908.48|0
1612266300000|2021-02-02 11:45:00|8916.13|8916.13|8921.8|8921.8|8924.04|8924.04|8916.13|8916.13|0
1612266600000|2021-02-02 11:50:00|8916.53|8916.53|8908.62|8908.62|8916.53|8916.53|8908.62|8908.62|0
1612266900000|2021-02-02 11:55:00|8907.01|8907.01|8893.82|8893.82|8907.01|8907.01|8891.18|8891.18|0
1612267200000|2021-02-02 12:00:00|8896.46|8896.46|8896.86|8896.86|8899.09|8899.09|8896.46|8896.46|0
1612267500000|2021-02-02 12:05:00|8894.22|8894.22|8890.78|8890.78|8894.22|8894.22|8890.78|8890.78|0
1612267800000|2021-02-02 12:10:00|8885.5|8885.5|8891.58|8891.58|8891.58|8891.58|8882.46|8882.46|0
1612268100000|2021-02-02 12:15:00|8886.31|8886.31|8883.67|8883.67|8886.31|8886.31|8883.67|8883.67|0
1612268400000|2021-02-02 12:20:00|8873.12|8873.12|8876.57|8876.57|8879.2|8879.2|8870.49|8870.49|0
1612268700000|2021-02-02 12:25:00|8877.37|8877.37|8877.37|8877.37|8877.37|8877.37|8876.97|8876.97|0
1612269000000|2021-02-02 12:30:00|8874.73|8874.73|8875.14|8875.14|8880.01|8880.01|8872.1|8872.1|0
1612269300000|2021-02-02 12:35:00|8876.35|8876.35|8877.96|8877.96|8880.59|8880.59|8876.35|8876.35|0
1612269600000|2021-02-02 12:40:00|8876.35|8876.35|8877.33|8877.33|8881.4|8881.4|8876.12|8876.12|0
1612269900000|2021-02-02 12:45:00|8882.61|8882.61|8879.57|8879.57|8882.61|8882.61|8877.33|8877.33|0
1612270200000|2021-02-02 12:50:00|8879.97|8879.97|8894.36|8894.36|8894.36|8894.36|8879.16|8879.16|0
1612270500000|2021-02-02 12:55:00|8891.73|8891.73|8892.71|8892.71|8899.82|8899.82|8891.73|8891.73|0
1612270800000|2021-02-02 13:00:00|8891.1|8891.1|8882.79|8882.79|8891.1|8891.1|8877.51|8877.51|0
1612271100000|2021-02-02 13:05:00|8880.15|8880.15|8880.55|8880.55|8882.79|8882.79|8877.51|8877.51|0
1612271400000|2021-02-02 13:10:00|8877.92|8877.92|8875.28|8875.28|8877.92|8877.92|8875.28|8875.28|0
1612271700000|2021-02-02 13:15:00|8876.49|8876.49|8866.56|8866.56|8877.51|8877.51|8866.56|8866.56|0
1612272000000|2021-02-02 13:20:00|8863.92|8863.92|8874.47|8874.47|8874.47|8874.47|8863.92|8863.92|0
1612272300000|2021-02-02 13:25:00|8871.84|8871.84|8848.32|8848.32|8871.84|8871.84|8848.32|8848.32|0
1612272600000|2021-02-02 13:30:00|8850.96|8850.96|8860.48|8860.48|8860.48|8860.48|8850.96|8850.96|0
1612272900000|2021-02-02 13:35:00|8857.84|8857.84|8857.04|8857.04|8863.12|8863.12|8854.4|8854.4|0
1612273200000|2021-02-02 13:40:00|8854.4|8854.4|8857.04|8857.04|8857.04|8857.04|8854|8854|0
1612273500000|2021-02-02 13:45:00|8857.44|8857.44|8857.84|8857.84|8862.72|8862.72|8854.8|8854.8|0
1612273800000|2021-02-02 13:50:00|8857.44|8857.44|8861.51|8861.51|8861.51|8861.51|8852.79|8852.79|0
1612274100000|2021-02-02 13:55:00|8861.91|8861.91|8854.8|8854.8|8863.12|8863.12|8854.8|8854.8|0
1612274400000|2021-02-02 14:00:00|8857.44|8857.44|8859.27|8859.27|8861.91|8861.91|8856.23|8856.23|0
1612274700000|2021-02-02 14:05:00|8856.64|8856.64|8852.79|8852.79|8862.31|8862.31|8852.79|8852.79|0
1612275000000|2021-02-02 14:10:00|8855.43|8855.43|8859.68|8859.68|8859.68|8859.68|8855.43|8855.43|0
1612275300000|2021-02-02 14:15:00|8862.31|8862.31|8859.68|8859.68|8864.95|8864.95|8857.04|8857.04|0
1612275600000|2021-02-02 14:20:00|8860.08|8860.08|8862.72|8862.72|8863.12|8863.12|8860.08|8860.08|0
1612275900000|2021-02-02 14:25:00|8861.91|8861.91|8875.5|8875.5|8875.5|8875.5|8861.91|8861.91|0
1612276200000|2021-02-02 14:30:00|8878.14|8878.14|8859.68|8859.68|8878.14|8878.14|8859.68|8859.68|0
1612276500000|2021-02-02 14:35:00|8860.48|8860.48|8862.31|8862.31|8863.52|8863.52|8852.97|8852.97|0
1612276800000|2021-02-02 14:40:00|8862.72|8862.72|8859.27|8859.27|8862.72|8862.72|8856.64|8856.64|0
1612277100000|2021-02-02 14:45:00|8858.87|8858.87|8860.08|8860.08|8862.72|8862.72|8857.44|8857.44|0
1612277400000|2021-02-02 14:50:00|8857.44|8857.44|8849.13|8849.13|8862.72|8862.72|8849.13|8849.13|0
1612277700000|2021-02-02 14:55:00|8846.49|8846.49|8856.01|8856.01|8863.92|8863.92|8841.22|8841.22|0
1612278000000|2021-02-02 15:00:00|8861.29|8861.29|8865.76|8865.76|8871.84|8871.84|8861.29|8861.29|0
1612278300000|2021-02-02 15:05:00|8865.35|8865.35|8865.76|8865.76|8867.99|8867.99|8859.68|8859.68|0
1612278600000|2021-02-02 15:10:00|8865.35|8865.35|8864.55|8864.55|8868.39|8868.39|8864.55|8864.55|0
1612278900000|2021-02-02 15:15:00|8864.15|8864.15|8883.41|8883.41|8883.41|8883.41|8864.15|8864.15|0
1612279200000|2021-02-02 15:20:00|8886.05|8886.05|8896.6|8896.6|8912.42|8912.42|8886.05|8886.05|0
1612279500000|2021-02-02 15:25:00|8895.79|8895.79|8882.2|8882.2|8896.2|8896.2|8882.2|8882.2|0
1612279800000|2021-02-02 15:30:00|8876.93|8876.93|8888.28|8888.28|8896.6|8896.6|8876.93|8876.93|0
1612280100000|2021-02-02 15:35:00|8893.56|8893.56|8890.92|8890.92|8896.2|8896.2|8887.84|8887.84|0
1612280400000|2021-02-02 15:40:00|8885.65|8885.65|8872.46|8872.46|8885.65|8885.65|8869.42|8869.42|0
1612280700000|2021-02-02 15:45:00|8872.86|8872.86|8884.22|8884.22|8886.86|8886.86|8872.86|8872.86|0
1612281000000|2021-02-02 15:50:00|8886.86|8886.86|8881.13|8881.13|8889.49|8889.49|8881.13|8881.13|0
1612281300000|2021-02-02 15:55:00|8878.5|8878.5|8875.64|8875.64|8879.7|8879.7|8871.79|8871.79|0
1612281600000|2021-02-02 16:00:00|8873|8873|8873.4|8873.4|8873.4|8873.4|8862.85|8862.85|0
1612281900000|2021-02-02 16:05:00|8870.77|8870.77|8867.55|8867.55|8870.77|8870.77|8864.91|8864.91|0
1612282200000|2021-02-02 16:10:00|8870.19|8870.19|8875.86|8875.86|8876.04|8876.04|8870.19|8870.19|0
1612282500000|2021-02-02 16:15:00|8876.27|8876.27|8874.03|8874.03|8876.27|8876.27|8865.72|8865.72|0
1612282800000|2021-02-02 16:20:00|8871.39|8871.39|8868.35|8868.35|8871.39|8871.39|8863.08|8863.08|0
1612283100000|2021-02-02 16:25:00|8868.53|8868.53|8876.85|8876.85|8891.91|8891.91|8868.53|8868.53|0
1612340100000|2021-02-03 08:15:00|8948.1|8948.1|8954.09|8954.09|8962.01|8962.01|8944.17|8944.17|0
1612340400000|2021-02-03 08:20:00|8951.68|8951.68|8949.85|8949.85|8955.12|8955.12|8947.83|8947.83|0
1612340700000|2021-02-03 08:25:00|8952.48|8952.48|8929.64|8929.64|8956.01|8956.01|8929.64|8929.64|0
1612341000000|2021-02-03 08:30:00|8929.24|8929.24|8925.79|8925.79|8934.51|8934.51|8925.79|8925.79|0
1612341300000|2021-02-03 08:35:00|8927|8927|8924.28|8924.28|8927.81|8927.81|8924.28|8924.28|0
1612341600000|2021-02-03 08:40:00|8926.91|8926.91|8921.64|8921.64|8926.91|8926.91|8921.64|8921.64|0
1612341900000|2021-02-03 08:45:00|8916.37|8916.37|8916.37|8916.37|8916.37|8916.37|8914.75|8914.75|0
1612342200000|2021-02-03 08:50:00|8921.64|8921.64|8916.99|8916.99|8929.95|8929.95|8916.99|8916.99|0
1612342500000|2021-02-03 08:55:00|8919.63|8919.63|8930.98|8930.98|8930.98|8930.98|8919.22|8919.22|0
1612342800000|2021-02-03 09:00:00|8928.34|8928.34|8935.45|8935.45|8935.45|8935.45|8921.46|8921.46|0
1612343100000|2021-02-03 09:05:00|8932.81|8932.81|8933.22|8933.22|8933.22|8933.22|8930.58|8930.58|0
1612343400000|2021-02-03 09:10:00|8934.02|8934.02|8939.7|8939.7|8944.97|8944.97|8934.02|8934.02|0
1612343700000|2021-02-03 09:15:00|8937.06|8937.06|8928.34|8928.34|8938.49|8938.49|8928.34|8928.34|0
1612344000000|2021-02-03 09:20:00|8928.75|8928.75|8923.07|8923.07|8929.55|8929.55|8922.67|8922.67|0
1612344300000|2021-02-03 09:25:00|8930.98|8930.98|8923.07|8923.07|8930.98|8930.98|8923.07|8923.07|0
1612344600000|2021-02-03 09:30:00|8925.71|8925.71|8941.53|8941.53|8941.53|8941.53|8925.71|8925.71|0
1612344900000|2021-02-03 09:35:00|8938.89|8938.89|8925.71|8925.71|8941.53|8941.53|8925.71|8925.71|0
1612345200000|2021-02-03 09:40:00|8928.34|8928.34|8952.08|8952.08|8954.72|8954.72|8928.34|8928.34|0
1612345500000|2021-02-03 09:45:00|8957.35|8957.35|8965.27|8965.27|8965.27|8965.27|8957.35|8957.35|0
1612345800000|2021-02-03 09:50:00|8967.9|8967.9|8963.43|8963.43|8971.35|8971.35|8963.43|8963.43|0
1612346100000|2021-02-03 09:55:00|8966.07|8966.07|8974.39|8974.39|8974.39|8974.39|8966.07|8966.07|0
1612346400000|2021-02-03 10:00:00|8977.02|8977.02|8967.5|8967.5|8977.02|8977.02|8967.5|8967.5|0
1612346700000|2021-02-03 10:05:00|8967.1|8967.1|8965.27|8965.27|8975.82|8975.82|8965.27|8965.27|0
1612347000000|2021-02-03 10:10:00|8967.9|8967.9|8964.86|8964.86|8967.9|8967.9|8964.86|8964.86|0
1612347300000|2021-02-03 10:15:00|8964.46|8964.46|8979.26|8979.26|8979.26|8979.26|8964.46|8964.46|0
1612347600000|2021-02-03 10:20:00|8981.9|8981.9|8969.07|8969.07|8981.9|8981.9|8968.26|8968.26|0
1612347900000|2021-02-03 10:25:00|8966.43|8966.43|8964.2|8964.2|8966.43|8966.43|8963.79|8963.79|0
1612348200000|2021-02-03 10:30:00|8966.83|8966.83|8969.47|8969.47|8972.11|8972.11|8964.2|8964.2|0
1612348500000|2021-02-03 10:35:00|8966.83|8966.83|8964.2|8964.2|8966.83|8966.83|8958.92|8958.92|0
1612348800000|2021-02-03 10:40:00|8964.6|8964.6|8969.87|8969.87|8969.87|8969.87|8964.6|8964.6|0
1612349100000|2021-02-03 10:45:00|8967.24|8967.24|8960.75|8960.75|8967.24|8967.24|8952.84|8952.84|0
1612349400000|2021-02-03 10:50:00|8960.35|8960.35|8953.87|8953.87|8962.99|8962.99|8953.46|8953.46|0
1612349700000|2021-02-03 10:55:00|8954.76|8954.76|8954.72|8954.72|8954.76|8954.76|8954.31|8954.31|0
1612350000000|2021-02-03 11:00:00|8959.99|8959.99|8963.03|8963.03|8963.03|8963.03|8954.72|8954.72|0
1612350300000|2021-02-03 11:05:00|8964.24|8964.24|8963.43|8963.43|8965.05|8965.05|8963.43|8963.43|0
1612350600000|2021-02-03 11:10:00|8962.63|8962.63|8965.58|8965.58|8965.58|8965.58|8960.84|8960.84|0
1612351200000|2021-02-03 11:20:00|8966.39|8966.39|8964.15|8964.15|8969.43|8969.43|8964.15|8964.15|0
1612351500000|2021-02-03 11:25:00|8966.79|8966.79|8967.19|8967.19|8967.19|8967.19|8966.79|8966.79|0
1612351800000|2021-02-03 11:30:00|8966.79|8966.79|8966.83|8966.83|8969.87|8969.87|8966.79|8966.79|0
1612352100000|2021-02-03 11:35:00|8966.43|8966.43|8965.54|8965.54|8966.83|8966.83|8965.54|8965.54|0
1612352400000|2021-02-03 11:40:00|8965.13|8965.13|8963.79|8963.79|8967.77|8967.77|8961.16|8961.16|0
1612352700000|2021-02-03 11:45:00|8966.43|8966.43|8959.95|8959.95|8971.71|8971.71|8959.95|8959.95|0
1612353000000|2021-02-03 11:50:00|8959.5|8959.5|8961.29|8961.29|8962.14|8962.14|8959.5|8959.5|0
1612353300000|2021-02-03 11:55:00|8962.09|8962.09|8959.46|8959.46|8970.01|8970.01|8959.46|8959.46|0
1612353600000|2021-02-03 12:00:00|8962.09|8962.09|8959.05|8959.05|8962.09|8962.09|8958.65|8958.65|0
1612353900000|2021-02-03 12:05:00|8961.69|8961.69|8962.09|8962.09|8966.97|8966.97|8960.89|8960.89|0
1612354200000|2021-02-03 12:10:00|8961.69|8961.69|8962.09|8962.09|8962.09|8962.09|8961.69|8961.69|0
1612354500000|2021-02-03 12:15:00|8964.73|8964.73|8964.33|8964.33|8967.37|8967.37|8961.29|8961.29|0
1612354800000|2021-02-03 12:20:00|8965.13|8965.13|8965.13|8965.13|8966.97|8966.97|8963.93|8963.93|0
1612355100000|2021-02-03 12:25:00|8964.33|8964.33|8965.94|8965.94|8968.58|8968.58|8963.93|8963.93|0
1612355400000|2021-02-03 12:30:00|8965.54|8965.54|8969.38|8969.38|8972.02|8972.02|8965.54|8965.54|0
1612355700000|2021-02-03 12:35:00|8970.19|8970.19|8970.99|8970.99|8983.15|8983.15|8970.19|8970.19|0
1612356000000|2021-02-03 12:40:00|8971.8|8971.8|8971.8|8971.8|8975.24|8975.24|8971.4|8971.4|0
1612356300000|2021-02-03 12:45:00|8971.4|8971.4|8968.76|8968.76|8976.67|8976.67|8968.76|8968.76|0
1612356600000|2021-02-03 12:50:00|8969.16|8969.16|8977.43|8977.43|8980.07|8980.07|8969.16|8969.16|0
1612356900000|2021-02-03 12:55:00|8980.07|8980.07|8980.52|8980.52|8980.52|8980.52|8980.07|8980.07|0
1612357200000|2021-02-03 13:00:00|8977.88|8977.88|8985.79|8985.79|8985.79|8985.79|8977.88|8977.88|0
1612357500000|2021-02-03 13:05:00|8984.99|8984.99|8979.71|8979.71|8984.99|8984.99|8979.71|8979.71|0
1612357800000|2021-02-03 13:10:00|8984.99|8984.99|8987.62|8987.62|8987.62|8987.62|8982.35|8982.35|0
1612358100000|2021-02-03 13:15:00|8984.99|8984.99|8987.62|8987.62|8987.62|8987.62|8984.99|8984.99|0
1612358400000|2021-02-03 13:20:00|8988.03|8988.03|8988.03|8988.03|8992.9|8992.9|8987.62|8987.62|0
1612358700000|2021-02-03 13:25:00|8985.39|8985.39|8977.07|8977.07|8985.39|8985.39|8977.07|8977.07|0
1612359000000|2021-02-03 13:30:00|8979.71|8979.71|8978.64|8978.64|8982.35|8982.35|8977.07|8977.07|0
1612359300000|2021-02-03 13:35:00|8977.84|8977.84|8980.47|8980.47|8980.47|8980.47|8977.43|8977.43|0
1612359600000|2021-02-03 13:40:00|8979.67|8979.67|8977.48|8977.48|8979.67|8979.67|8976.67|8976.67|0
1612359900000|2021-02-03 13:45:00|8977.88|8977.88|8981.72|8981.72|8981.72|8981.72|8977.88|8977.88|0
1612360200000|2021-02-03 13:50:00|8979.09|8979.09|8976.05|8976.05|8979.09|8979.09|8976.05|8976.05|0
1612360500000|2021-02-03 13:55:00|8975.24|8975.24|8983.56|8983.56|8983.56|8983.56|8974.84|8974.84|0
1612360800000|2021-02-03 14:00:00|8983.15|8983.15|8964.29|8964.29|8983.15|8983.15|8963.89|8963.89|0
1612361100000|2021-02-03 14:05:00|8966.93|8966.93|8958.21|8958.21|8966.93|8966.93|8955.57|8955.57|0
1612361400000|2021-02-03 14:10:00|8960.85|8960.85|8960.85|8960.85|8960.85|8960.85|8960.85|8960.85|0
1612361700000|2021-02-03 14:15:00|8958.21|8958.21|8941.76|8941.76|8960.22|8960.22|8941.76|8941.76|0
1612362000000|2021-02-03 14:20:00|8940.96|8940.96|8956.78|8956.78|8956.78|8956.78|8940.55|8940.55|0
1612362300000|2021-02-03 14:25:00|8951.51|8951.51|8953.74|8953.74|8953.74|8953.74|8945.43|8945.43|0
1612362600000|2021-02-03 14:30:00|8952.94|8952.94|8953.34|8953.34|8955.57|8955.57|8947.66|8947.66|0
1612362900000|2021-02-03 14:35:00|8953.74|8953.74|8943.19|8943.19|8956.38|8956.38|8937.51|8937.51|0
1612363200000|2021-02-03 14:40:00|8937.92|8937.92|8929.2|8929.2|8937.92|8937.92|8929.2|8929.2|0
1612363500000|2021-02-03 14:45:00|8931.84|8931.84|8939.75|8939.75|8942.39|8942.39|8931.43|8931.43|0
1612363800000|2021-02-03 14:50:00|8937.11|8937.11|8927.19|8927.19|8937.11|8937.11|8925.35|8925.35|0
1612364100000|2021-02-03 14:55:00|8927.59|8927.59|8921.91|8921.91|8928.8|8928.8|8916.64|8916.64|0
1612364400000|2021-02-03 15:00:00|8922.31|8922.31|8922.72|8922.72|8928.39|8928.39|8922.31|8922.31|0
1612364700000|2021-02-03 15:05:00|8925.35|8925.35|8928.58|8928.58|8931.21|8931.21|8924.73|8924.73|0
1612365000000|2021-02-03 15:10:00|8925.94|8925.94|8909.31|8909.31|8925.94|8925.94|8906.67|8906.67|0
1612365300000|2021-02-03 15:15:00|8909.71|8909.71|8880.7|8880.7|8909.71|8909.71|8880.7|8880.7|0
1612365600000|2021-02-03 15:20:00|8883.34|8883.34|8874.62|8874.62|8883.34|8883.34|8871.98|8871.98|0
1612365900000|2021-02-03 15:25:00|8869.35|8869.35|8847.66|8847.66|8869.35|8869.35|8847.66|8847.66|0
1612366200000|2021-02-03 15:30:00|8847.26|8847.26|8852.98|8852.98|8858.26|8858.26|8847.26|8847.26|0
1612366500000|2021-02-03 15:35:00|8850.35|8850.35|8850.75|8850.75|8850.75|8850.75|8842.84|8842.84|0
1612366800000|2021-02-03 15:40:00|8853.39|8853.39|8859.47|8859.47|8859.47|8859.47|8853.39|8853.39|0
1612367100000|2021-02-03 15:45:00|8856.83|8856.83|8873.9|8873.9|8873.9|8873.9|8856.83|8856.83|0
1612367400000|2021-02-03 15:50:00|8871.27|8871.27|8874.71|8874.71|8877.35|8877.35|8871.27|8871.27|0
1612367700000|2021-02-03 15:55:00|8872.07|8872.07|8875.96|8875.96|8876.36|8876.36|8872.07|8872.07|0
1612368000000|2021-02-03 16:00:00|8878.6|8878.6|8875.56|8875.56|8878.6|8878.6|8867.65|8867.65|0
1612368300000|2021-02-03 16:05:00|8872.92|8872.92|8879.81|8879.81|8879.81|8879.81|8870.28|8870.28|0
1612368600000|2021-02-03 16:10:00|8882.44|8882.44|8881.64|8881.64|8890.36|8890.36|8881.64|8881.64|0
1612368900000|2021-02-03 16:15:00|8879|8879|8879.45|8879.45|8880.25|8880.25|8871.54|8871.54|0
1612369200000|2021-02-03 16:20:00|8880.25|8880.25|8874.58|8874.58|8881.06|8881.06|8874.58|8874.58|0
1612369500000|2021-02-03 16:25:00|8871.94|8871.94|8876.01|8876.01|8876.41|8876.41|8858.75|8858.75|0
1612426500000|2021-02-04 08:15:00|8886.38|8886.38|8889.2|8889.2|8899.75|8899.75|8883.74|8883.74|0
1612426800000|2021-02-04 08:20:00|8891.83|8891.83|8915.57|8915.57|8918.21|8918.21|8886.56|8886.56|0
1612427100000|2021-02-04 08:25:00|8912.93|8912.93|8926.12|8926.12|8926.12|8926.12|8910.29|8910.29|0
1612427400000|2021-02-04 08:30:00|8936.67|8936.67|8923.48|8923.48|8939.31|8939.31|8923.48|8923.48|0
1612427700000|2021-02-04 08:35:00|8920.84|8920.84|8916.78|8916.78|8925.9|8925.9|8916.38|8916.38|0
1612428000000|2021-02-04 08:40:00|8917.18|8917.18|8897.91|8897.91|8917.18|8917.18|8897.91|8897.91|0
1612428300000|2021-02-04 08:45:00|8892.64|8892.64|8868.9|8868.9|8892.64|8892.64|8866.27|8866.27|0
1612428600000|2021-02-04 08:50:00|8863.63|8863.63|8871.54|8871.54|8871.54|8871.54|8858.35|8858.35|0
1612428900000|2021-02-04 08:55:00|8868.9|8868.9|8863.18|8863.18|8871.54|8871.54|8860.55|8860.55|0
1612429200000|2021-02-04 09:00:00|8857.91|8857.91|8863.77|8863.77|8869.04|8869.04|8857.91|8857.91|0
1612429500000|2021-02-04 09:05:00|8858.49|8858.49|8858.49|8858.49|8858.49|8858.49|8853.22|8853.22|0
1612429800000|2021-02-04 09:10:00|8856.88|8856.88|8851.61|8851.61|8856.88|8856.88|8848.97|8848.97|0
1612430100000|2021-02-04 09:15:00|8848.97|8848.97|8856.08|8856.08|8862.16|8862.16|8848.97|8848.97|0
1612430400000|2021-02-04 09:20:00|8855.63|8855.63|8845.48|8845.48|8856.03|8856.03|8845.48|8845.48|0
1612430700000|2021-02-04 09:25:00|8844.68|8844.68|8848.12|8848.12|8848.52|8848.52|8842.85|8842.85|0
1612431000000|2021-02-04 09:30:00|8850.76|8850.76|8850.76|8850.76|8850.76|8850.76|8848.12|8848.12|0
1612431300000|2021-02-04 09:35:00|8848.12|8848.12|8849.95|8849.95|8850.76|8850.76|8847.31|8847.31|0
1612431600000|2021-02-04 09:40:00|8849.55|8849.55|8851.16|8851.16|8851.16|8851.16|8841.64|8841.64|0
1612431900000|2021-02-04 09:45:00|8850.35|8850.35|8846.69|8846.69|8854.6|8854.6|8846.69|8846.69|0
1612432200000|2021-02-04 09:50:00|8846.24|8846.24|8848.88|8848.88|8854.16|8854.16|8846.24|8846.24|0
1612432500000|2021-02-04 09:55:00|8848.48|8848.48|8844.59|8844.59|8848.48|8848.48|8844.59|8844.59|0
1612432800000|2021-02-04 10:00:00|8847.23|8847.23|8833.23|8833.23|8847.23|8847.23|8833.23|8833.23|0
1612433100000|2021-02-04 10:05:00|8827.96|8827.96|8822.28|8822.28|8827.96|8827.96|8820.67|8820.67|0
1612433400000|2021-02-04 10:10:00|8821.88|8821.88|8823.09|8823.09|8828.36|8828.36|8821.07|8821.07|0
1612433700000|2021-02-04 10:15:00|8831|8831|8833.82|8833.82|8835.43|8835.43|8831|8831|0
1612434000000|2021-02-04 10:20:00|8833.01|8833.01|8828.77|8828.77|8833.01|8833.01|8827.74|8827.74|0
1612434300000|2021-02-04 10:25:00|8827.96|8827.96|8831.4|8831.4|8831.4|8831.4|8827.96|8827.96|0
1612434600000|2021-02-04 10:30:00|8828.77|8828.77|8826.13|8826.13|8828.77|8828.77|8826.13|8826.13|0
1612434900000|2021-02-04 10:35:00|8826.53|8826.53|8827.78|8827.78|8827.78|8827.78|8826.13|8826.13|0
1612435200000|2021-02-04 10:40:00|8828.19|8828.19|8841.78|8841.78|8841.78|8841.78|8828.19|8828.19|0
1612435500000|2021-02-04 10:45:00|8844.41|8844.41|8840.97|8840.97|8844.41|8844.41|8837.93|8837.93|0
1612435800000|2021-02-04 10:50:00|8848.88|8848.88|8851.3|8851.3|8852.32|8852.32|8848.88|8848.88|0
1612436100000|2021-02-04 10:55:00|8850.9|8850.9|8833.46|8833.46|8850.9|8850.9|8833.46|8833.46|0
1612436400000|2021-02-04 11:00:00|8833.86|8833.86|8825.95|8825.95|8833.86|8833.86|8825.95|8825.95|0
1612436700000|2021-02-04 11:05:00|8828.59|8828.59|8832.39|8832.39|8836.5|8836.5|8828.59|8828.59|0
1612437000000|2021-02-04 11:10:00|8831.58|8831.58|8833.82|8833.82|8836.46|8836.46|8828.54|8828.54|0
1612437300000|2021-02-04 11:15:00|8831.18|8831.18|8836.86|8836.86|8836.86|8836.86|8827.74|8827.74|0
1612437600000|2021-02-04 11:20:00|8834.22|8834.22|8835.25|8835.25|8839.5|8839.5|8834.22|8834.22|0
1612437900000|2021-02-04 11:25:00|8837.89|8837.89|8834.04|8834.04|8837.89|8837.89|8834.04|8834.04|0
1612438200000|2021-02-04 11:30:00|8835.65|8835.65|8834.62|8834.62|8835.65|8835.65|8829.97|8829.97|0
1612438500000|2021-02-04 11:35:00|8833.82|8833.82|8837.26|8837.26|8837.26|8837.26|8825.5|8825.5|0
1612438800000|2021-02-04 11:40:00|8834.62|8834.62|8828.54|8828.54|8834.62|8834.62|8828.54|8828.54|0
1612439100000|2021-02-04 11:45:00|8825.91|8825.91|8817.59|8817.59|8828.54|8828.54|8817.59|8817.59|0
1612439400000|2021-02-04 11:50:00|8822.87|8822.87|8812.32|8812.32|8822.87|8822.87|8812.32|8812.32|0
1612439700000|2021-02-04 11:55:00|8814.96|8814.96|8813.34|8813.34|8817.19|8817.19|8813.34|8813.34|0
1612440000000|2021-02-04 12:00:00|8815.98|8815.98|8798.55|8798.55|8818.62|8818.62|8795.91|8795.91|0
1612440300000|2021-02-04 12:05:00|8797.74|8797.74|8795.51|8795.51|8800.78|8800.78|8795.51|8795.51|0
1612440600000|2021-02-04 12:10:00|8798.14|8798.14|8798.14|8798.14|8798.14|8798.14|8798.14|8798.14|0
1612440900000|2021-02-04 12:15:00|8800.78|8800.78|8803.02|8803.02|8803.02|8803.02|8797.74|8797.74|0
1612441200000|2021-02-04 12:20:00|8800.38|8800.38|8800.78|8800.78|8803.02|8803.02|8797.34|8797.34|0
1612441500000|2021-02-04 12:25:00|8803.42|8803.42|8809.1|8809.1|8809.1|8809.1|8803.42|8803.42|0
1612441800000|2021-02-04 12:30:00|8806.46|8806.46|8805.25|8805.25|8806.46|8806.46|8799.98|8799.98|0
1612442100000|2021-02-04 12:35:00|8807.89|8807.89|8813.57|8813.57|8821.48|8821.48|8807.89|8807.89|0
1612442400000|2021-02-04 12:40:00|8813.16|8813.16|8813.16|8813.16|8815.8|8815.8|8807.89|8807.89|0
1612442700000|2021-02-04 12:45:00|8813.57|8813.57|8813.97|8813.97|8813.97|8813.97|8813.16|8813.16|0
1612443000000|2021-02-04 12:50:00|8816.61|8816.61|8816.61|8816.61|8816.61|8816.61|8816.61|8816.61|0
1612443300000|2021-02-04 12:55:00|8813.97|8813.97|8813.52|8813.52|8813.97|8813.97|8810.88|8810.88|0
1612443600000|2021-02-04 13:00:00|8810.88|8810.88|8810.88|8810.88|8813.52|8813.52|8810.88|8810.88|0
1612443900000|2021-02-04 13:05:00|8811.69|8811.69|8814.33|8814.33|8814.33|8814.33|8811.69|8811.69|0
1612444200000|2021-02-04 13:10:00|8813.92|8813.92|8819.2|8819.2|8819.2|8819.2|8813.92|8813.92|0
1612444500000|2021-02-04 13:15:00|8818.39|8818.39|8821.43|8821.43|8821.43|8821.43|8818.39|8818.39|0
1612444800000|2021-02-04 13:20:00|8821.84|8821.84|8821.84|8821.84|8821.84|8821.84|8819.2|8819.2|0
1612445100000|2021-02-04 13:25:00|8819.2|8819.2|8808.25|8808.25|8819.6|8819.6|8808.25|8808.25|0
1612445400000|2021-02-04 13:30:00|8808.65|8808.65|8804.18|8804.18|8808.65|8808.65|8803.38|8803.38|0
1612445700000|2021-02-04 13:35:00|8806.82|8806.82|8806.42|8806.42|8806.82|8806.82|8801.14|8801.14|0
1612446000000|2021-02-04 13:40:00|8803.78|8803.78|8801.14|8801.14|8803.78|8803.78|8801.14|8801.14|0
1612446300000|2021-02-04 13:45:00|8799.53|8799.53|8796.89|8796.89|8799.53|8799.53|8796.89|8796.89|0
1612446600000|2021-02-04 13:50:00|8797.3|8797.3|8798.1|8798.1|8803.38|8803.38|8797.3|8797.3|0
1612446900000|2021-02-04 13:55:00|8800.74|8800.74|8782.28|8782.28|8800.74|8800.74|8782.28|8782.28|0
1612447200000|2021-02-04 14:00:00|8784.91|8784.91|8784.51|8784.51|8790.99|8790.99|8777|8777|0
1612447500000|2021-02-04 14:05:00|8787.15|8787.15|8788.98|8788.98|8789.38|8789.38|8782.5|8782.5|0
1612447800000|2021-02-04 14:10:00|8789.38|8789.38|8790.19|8790.19|8790.19|8790.19|8789.38|8789.38|0
1612448100000|2021-02-04 14:15:00|8787.55|8787.55|8784.51|8784.51|8787.55|8787.55|8784.51|8784.51|0
1612448400000|2021-02-04 14:20:00|8781.87|8781.87|8778.83|8778.83|8781.87|8781.87|8778.83|8778.83|0
1612448700000|2021-02-04 14:25:00|8776.2|8776.2|8770.92|8770.92|8776.2|8776.2|8768.28|8768.28|0
1612449000000|2021-02-04 14:30:00|8768.28|8768.28|8766.05|8766.05|8771.32|8771.32|8758.14|8758.14|0
1612449300000|2021-02-04 14:35:00|8765.24|8765.24|8767.88|8767.88|8770.92|8770.92|8765.24|8765.24|0
1612449600000|2021-02-04 14:40:00|8765.24|8765.24|8765.69|8765.69|8773.16|8773.16|8763.05|8763.05|0
1612449900000|2021-02-04 14:45:00|8768.33|8768.33|8775.21|8775.21|8775.21|8775.21|8768.33|8768.33|0
1612450200000|2021-02-04 14:50:00|8774.81|8774.81|8766.14|8766.14|8774.81|8774.81|8766.14|8766.14|0
1612450500000|2021-02-04 14:55:00|8763.5|8763.5|8767.93|8767.93|8769.13|8769.13|8763.5|8763.5|0
1612450800000|2021-02-04 15:00:00|8765.29|8765.29|8768.37|8768.37|8768.37|8768.37|8762.65|8762.65|0
1612451100000|2021-02-04 15:05:00|8767.93|8767.93|8768.33|8768.33|8776.64|8776.64|8767.93|8767.93|0
1612451400000|2021-02-04 15:10:00|8765.69|8765.69|8767.93|8767.93|8770.97|8770.97|8765.69|8765.69|0
1612451700000|2021-02-04 15:15:00|8768.33|8768.33|8776.24|8776.24|8776.64|8776.64|8765.69|8765.69|0
1612452000000|2021-02-04 15:20:00|8773.6|8773.6|8768.33|8768.33|8775.84|8775.84|8768.33|8768.33|0
1612452300000|2021-02-04 15:25:00|8765.69|8765.69|8749.46|8749.46|8765.69|8765.69|8746.83|8746.83|0
1612452600000|2021-02-04 15:30:00|8746.83|8746.83|8760.46|8760.46|8761.27|8761.27|8746.83|8746.83|0
1612452900000|2021-02-04 15:35:00|8763.1|8763.1|8761.27|8761.27|8765.74|8765.74|8760.46|8760.46|0
1612453200000|2021-02-04 15:40:00|8758.63|8758.63|8766.54|8766.54|8766.54|8766.54|8755.99|8755.99|0
1612453500000|2021-02-04 15:45:00|8766.09|8766.09|8766.58|8766.58|8768.73|8768.73|8763.05|8763.05|0
1612453800000|2021-02-04 15:50:00|8766.99|8766.99|8771.86|8771.86|8774.9|8774.9|8766.99|8766.99|0
1612454100000|2021-02-04 15:55:00|8769.22|8769.22|8774.5|8774.5|8774.5|8774.5|8763.95|8763.95|0
1612454400000|2021-02-04 16:00:00|8771.86|8771.86|8771.86|8771.86|8771.86|8771.86|8763.54|8763.54|0
1612454700000|2021-02-04 16:05:00|8772.26|8772.26|8768.82|8768.82|8772.26|8772.26|8763.54|8763.54|0
1612455000000|2021-02-04 16:10:00|8769.62|8769.62|8766.99|8766.99|8772.26|8772.26|8764.35|8764.35|0
1612455300000|2021-02-04 16:15:00|8767.43|8767.43|8767.03|8767.03|8770.47|8770.47|8764.39|8764.39|0
1612455600000|2021-02-04 16:20:00|8764.39|8764.39|8761.76|8761.76|8767.39|8767.39|8759.12|8759.12|0
1612455900000|2021-02-04 16:25:00|8762.16|8762.16|8770.07|8770.07|8770.47|8770.47|8754.25|8754.25|0
1612512900000|2021-02-05 08:15:00|8784.33|8784.33|8798.51|8798.51|8807.26|8807.26|8784.33|8784.33|0
1612513200000|2021-02-05 08:20:00|8795.28|8795.28|8802.7|8802.7|8805.34|8805.34|8792.87|8792.87|0
1612513500000|2021-02-05 08:25:00|8801.5|8801.5|8799.48|8799.48|8801.5|8801.5|8786.3|8786.3|0
1612513800000|2021-02-05 08:30:00|8796.85|8796.85|8808.38|8808.38|8811.02|8811.02|8796.4|8796.4|0
1612514100000|2021-02-05 08:35:00|8809.99|8809.99|8807.36|8807.36|8812.63|8812.63|8807.36|8807.36|0
1612514400000|2021-02-05 08:40:00|8802.08|8802.08|8809.99|8809.99|8809.99|8809.99|8799.44|8799.44|0
1612514700000|2021-02-05 08:45:00|8810.4|8810.4|8818.31|8818.31|8818.31|8818.31|8810.4|8810.4|0
1612515000000|2021-02-05 08:50:00|8820.94|8820.94|8828.86|8828.86|8828.86|8828.86|8820.94|8820.94|0
1612515300000|2021-02-05 08:55:00|8831.49|8831.49|8836.14|8836.14|8836.14|8836.14|8820.94|8820.94|0
1612515600000|2021-02-05 09:00:00|8838.56|8838.56|8834.9|8834.9|8839.37|8839.37|8833.29|8833.29|0
1612515900000|2021-02-05 09:05:00|8839.55|8839.55|8835.26|8835.26|8839.55|8839.55|8835.26|8835.26|0
1612516200000|2021-02-05 09:10:00|8824.71|8824.71|8831.23|8831.23|8831.23|8831.23|8824.71|8824.71|0
1612516500000|2021-02-05 09:15:00|8830.83|8830.83|8834.05|8834.05|8839.33|8839.33|8828.33|8828.33|0
1612516800000|2021-02-05 09:20:00|8836.69|8836.69|8823.5|8823.5|8836.69|8836.69|8823.5|8823.5|0
1612517100000|2021-02-05 09:25:00|8828.78|8828.78|8824.13|8824.13|8831.42|8831.42|8824.08|8824.08|0
1612517400000|2021-02-05 09:30:00|8823.32|8823.32|8831.23|8831.23|8831.23|8831.23|8820.68|8820.68|0
1612517700000|2021-02-05 09:35:00|8833.87|8833.87|8844.64|8844.64|8844.64|8844.64|8831.23|8831.23|0
1612518000000|2021-02-05 09:40:00|8847.28|8847.28|8850.23|8850.23|8864.31|8864.31|8847.28|8847.28|0
1612518300000|2021-02-05 09:45:00|8847.59|8847.59|8861.59|8861.59|8861.59|8861.59|8847.59|8847.59|0
1612518600000|2021-02-05 09:50:00|8864.22|8864.22|8858.14|8858.14|8864.22|8864.22|8851.44|8851.44|0
1612518900000|2021-02-05 09:55:00|8860.78|8860.78|8851.12|8851.12|8866.95|8866.95|8848.49|8848.49|0
1612519200000|2021-02-05 10:00:00|8853.76|8853.76|8847.28|8847.28|8853.76|8853.76|8847.28|8847.28|0
1612519500000|2021-02-05 10:05:00|8849.92|8849.92|8855.19|8855.19|8855.19|8855.19|8847.28|8847.28|0
1612519800000|2021-02-05 10:10:00|8852.55|8852.55|8839.18|8839.18|8852.55|8852.55|8839.18|8839.18|0
1612520100000|2021-02-05 10:15:00|8836.55|8836.55|8819.07|8819.07|8836.55|8836.55|8816.66|8816.66|0
1612520400000|2021-02-05 10:20:00|8821.71|8821.71|8824.75|8824.75|8827.39|8827.39|8821.71|8821.71|0
1612520700000|2021-02-05 10:25:00|8822.11|8822.11|8812.77|8812.77|8822.92|8822.92|8812.77|8812.77|0
1612521000000|2021-02-05 10:30:00|8812.37|8812.37|8802.85|8802.85|8813.4|8813.4|8800.21|8800.21|0
1612521300000|2021-02-05 10:35:00|8803.25|8803.25|8805.89|8805.89|8808.52|8808.52|8797.98|8797.98|0
1612521600000|2021-02-05 10:40:00|8808.52|8808.52|8809.55|8809.55|8814.83|8814.83|8807.72|8807.72|0
1612521900000|2021-02-05 10:45:00|8806.91|8806.91|8796.14|8796.14|8808.57|8808.57|8793.15|8793.15|0
1612522200000|2021-02-05 10:50:00|8798.78|8798.78|8810.36|8810.36|8812.99|8812.99|8798.78|8798.78|0
1612522500000|2021-02-05 10:55:00|8805.08|8805.08|8807.72|8807.72|8818.27|8818.27|8805.08|8805.08|0
1612522800000|2021-02-05 11:00:00|8808.17|8808.17|8806.51|8806.51|8808.17|8808.17|8799|8799|0
1612523100000|2021-02-05 11:05:00|8798.6|8798.6|8811.38|8811.38|8811.38|8811.38|8798.6|8798.6|0
1612523400000|2021-02-05 11:10:00|8811.83|8811.83|8809.19|8809.19|8811.83|8811.83|8809.19|8809.19|0
1612523700000|2021-02-05 11:15:00|8806.55|8806.55|8812.86|8812.86|8812.86|8812.86|8799.67|8799.67|0
1612524000000|2021-02-05 11:20:00|8799.67|8799.67|8797.03|8797.03|8799.67|8799.67|8797.03|8797.03|0
1612524300000|2021-02-05 11:25:00|8799.67|8799.67|8799.67|8799.67|8799.67|8799.67|8799.67|8799.67|0
1612524600000|2021-02-05 11:30:00|8789.12|8789.12|8783.04|8783.04|8789.12|8789.12|8783.04|8783.04|0
1612524900000|2021-02-05 11:35:00|8780.4|8780.4|8771.28|8771.28|8780.4|8780.4|8771.28|8771.28|0
1612525200000|2021-02-05 11:40:00|8768.65|8768.65|8773.92|8773.92|8776.56|8776.56|8768.65|8768.65|0
1612525500000|2021-02-05 11:45:00|8775.13|8775.13|8765.79|8765.79|8776.34|8776.34|8765.79|8765.79|0
1612525800000|2021-02-05 11:50:00|8763.15|8763.15|8757.47|8757.47|8763.55|8763.55|8752.2|8752.2|0
1612526100000|2021-02-05 11:55:00|8762.75|8762.75|8760.11|8760.11|8762.75|8762.75|8754.83|8754.83|0
1612526400000|2021-02-05 12:00:00|8759.71|8759.71|8753.99|8753.99|8759.71|8759.71|8753.99|8753.99|0
1612526700000|2021-02-05 12:05:00|8756.62|8756.62|8759.26|8759.26|8761.9|8761.9|8753.99|8753.99|0
1612527000000|2021-02-05 12:10:00|8756.62|8756.62|8740.8|8740.8|8756.62|8756.62|8740.8|8740.8|0
1612527300000|2021-02-05 12:15:00|8740.4|8740.4|8751.79|8751.79|8754.43|8754.43|8740.4|8740.4|0
1612527600000|2021-02-05 12:20:00|8754.43|8754.43|8762.34|8762.34|8762.34|8762.34|8754.43|8754.43|0
1612527900000|2021-02-05 12:25:00|8763.15|8763.15|8746.52|8746.52|8763.15|8763.15|8746.52|8746.52|0
1612528200000|2021-02-05 12:30:00|8744.91|8744.91|8736.55|8736.55|8744.91|8744.91|8733.91|8733.91|0
1612528500000|2021-02-05 12:35:00|8737.36|8737.36|8738.16|8738.16|8740.4|8740.4|8733.29|8733.29|0
1612528800000|2021-02-05 12:40:00|8743.44|8743.44|8743.84|8743.84|8743.88|8743.88|8735.52|8735.52|0
1612529100000|2021-02-05 12:45:00|8744.24|8744.24|8744.24|8744.24|8744.24|8744.24|8744.24|8744.24|0
1612529400000|2021-02-05 12:50:00|8741.6|8741.6|8745.05|8745.05|8745.05|8745.05|8736.33|8736.33|0
1612529700000|2021-02-05 12:55:00|8745.85|8745.85|8751.13|8751.13|8753.76|8753.76|8745.85|8745.85|0
1612530000000|2021-02-05 13:00:00|8751.57|8751.57|8745.09|8745.09|8754.21|8754.21|8745.09|8745.09|0
1612530300000|2021-02-05 13:05:00|8742.45|8742.45|8727.25|8727.25|8742.45|8742.45|8726.85|8726.85|0
1612530600000|2021-02-05 13:10:00|8724.62|8724.62|8730.25|8730.25|8730.7|8730.7|8724.62|8724.62|0
1612530900000|2021-02-05 13:15:00|8732.89|8732.89|8739.01|8739.01|8739.01|8739.01|8732.89|8732.89|0
1612531200000|2021-02-05 13:20:00|8741.65|8741.65|8752.56|8752.56|8755.19|8755.19|8741.2|8741.2|0
1612531500000|2021-02-05 13:25:00|8749.92|8749.92|8755.64|8755.64|8755.64|8755.64|8744.64|8744.64|0
1612531800000|2021-02-05 13:30:00|8760.91|8760.91|8759.3|8759.3|8763.55|8763.55|8749.56|8749.56|0
1612532100000|2021-02-05 13:35:00|8759.71|8759.71|8752.6|8752.6|8764.98|8764.98|8751.79|8751.79|0
1612532400000|2021-02-05 13:40:00|8749.96|8749.96|8741.25|8741.25|8751.79|8751.79|8735.97|8735.97|0
1612532700000|2021-02-05 13:45:00|8738.61|8738.61|8737.4|8737.4|8741.25|8741.25|8730.7|8730.7|0
1612533000000|2021-02-05 13:50:00|8734.76|8734.76|8727.47|8727.47|8734.76|8734.76|8722.2|8722.2|0
1612533300000|2021-02-05 13:55:00|8724.84|8724.84|8714.69|8714.69|8724.84|8724.84|8714.69|8714.69|0
1612533600000|2021-02-05 14:00:00|8717.33|8717.33|8716.52|8716.52|8720.37|8720.37|8712.05|8712.05|0
1612533900000|2021-02-05 14:05:00|8719.16|8719.16|8721.8|8721.8|8721.8|8721.8|8716.52|8716.52|0
1612534200000|2021-02-05 14:10:00|8727.07|8727.07|8724.21|8724.21|8731.32|8731.32|8721.58|8721.58|0
1612534500000|2021-02-05 14:15:00|8721.58|8721.58|8730.92|8730.92|8731.72|8731.72|8721.58|8721.58|0
1612534800000|2021-02-05 14:20:00|8733.55|8733.55|8727.29|8727.29|8733.55|8733.55|8725.06|8725.06|0
1612535100000|2021-02-05 14:25:00|8724.66|8724.66|8742.09|8742.09|8747.36|8747.36|8724.25|8724.25|0
1612535400000|2021-02-05 14:30:00|8739.45|8739.45|8731.32|8731.32|8748.57|8748.57|8729.09|8729.09|0
1612535700000|2021-02-05 14:35:00|8731.72|8731.72|8722.2|8722.2|8733.15|8733.15|8722.2|8722.2|0
1612536000000|2021-02-05 14:40:00|8719.56|8719.56|8730.11|8730.11|8730.11|8730.11|8719.56|8719.56|0
1612536300000|2021-02-05 14:45:00|8732.75|8732.75|8729.31|8729.31|8732.75|8732.75|8726.67|8726.67|0
1612536600000|2021-02-05 14:50:00|8730.51|8730.51|8720.77|8720.77|8733.55|8733.55|8720.77|8720.77|0
1612536900000|2021-02-05 14:55:00|8718.13|8718.13|8721.39|8721.39|8721.39|8721.39|8711.25|8711.25|0
1612537200000|2021-02-05 15:00:00|8724.03|8724.03|8714.91|8714.91|8724.03|8724.03|8707|8707|0
1612537500000|2021-02-05 15:05:00|8712.27|8712.27|8713.48|8713.48|8722.82|8722.82|8709.64|8709.64|0
1612537800000|2021-02-05 15:10:00|8712.68|8712.68|8693.41|8693.41|8712.68|8712.68|8693.41|8693.41|0
1612538100000|2021-02-05 15:15:00|8690.77|8690.77|8690.37|8690.37|8694.84|8694.84|8682.46|8682.46|0
1612538400000|2021-02-05 15:20:00|8695.65|8695.65|8698.28|8698.28|8700.92|8700.92|8692.2|8692.2|0
1612538700000|2021-02-05 15:25:00|8700.92|8700.92|8712.27|8712.27|8720.19|8720.19|8699.09|8699.09|0
1612539000000|2021-02-05 15:30:00|8709.64|8709.64|8730.92|8730.92|8736.19|8736.19|8709.64|8709.64|0
1612539300000|2021-02-05 15:35:00|8728.28|8728.28|8720.37|8720.37|8730.92|8730.92|8720.37|8720.37|0
1612539600000|2021-02-05 15:40:00|8717.73|8717.73|8723.01|8723.01|8723.01|8723.01|8712.46|8712.46|0
1612539900000|2021-02-05 15:45:00|8722.6|8722.6|8732.35|8732.35|8732.35|8732.35|8717.33|8717.33|0
1612540200000|2021-02-05 15:50:00|8734.98|8734.98|8728.1|8728.1|8737.22|8737.22|8726.27|8726.27|0
1612540500000|2021-02-05 15:55:00|8725.46|8725.46|8734.4|8734.4|8745.75|8745.75|8722.02|8722.02|0
1612540800000|2021-02-05 16:00:00|8737.04|8737.04|8725.68|8725.68|8739.67|8739.67|8725.68|8725.68|0
1612541100000|2021-02-05 16:05:00|8726.08|8726.08|8725.68|8725.68|8731.36|8731.36|8723.45|8723.45|0
1612541400000|2021-02-05 16:10:00|8726.08|8726.08|8708.25|8708.25|8726.08|8726.08|8706.82|8706.82|0
1612541700000|2021-02-05 16:15:00|8705.61|8705.61|8702.53|8702.53|8710.44|8710.44|8699.89|8699.89|0
1612542000000|2021-02-05 16:20:00|8699.89|8699.89|8696.27|8696.27|8706.42|8706.42|8695.42|8695.42|0
1612542300000|2021-02-05 16:25:00|8695.87|8695.87|8698.1|8698.1|8702.35|8702.35|8688.36|8688.36|0
1612772100000|2021-02-08 08:15:00|8680.05|8680.05|8681.88|8681.88|8688.59|8688.59|8672.76|8672.76|0
1612772400000|2021-02-08 08:20:00|8676.61|8676.61|8656.54|8656.54|8687.16|8687.16|8647.6|8647.6|0
1612772700000|2021-02-08 08:25:00|8648.62|8648.62|8648.62|8648.62|8651.26|8651.26|8638.08|8638.08|0
1612773000000|2021-02-08 08:30:00|8653.9|8653.9|8667.94|8667.94|8667.94|8667.94|8653.9|8653.9|0
1612773300000|2021-02-08 08:35:00|8670.57|8670.57|8664.09|8664.09|8670.57|8670.57|8651.53|8651.53|0
1612773600000|2021-02-08 08:40:00|8661.45|8661.45|8658.82|8658.82|8661.45|8661.45|8658.82|8658.82|0
1612773900000|2021-02-08 08:45:00|8664.09|8664.09|8677.9|8677.9|8683.17|8683.17|8658.82|8658.82|0
1612774200000|2021-02-08 08:50:00|8680.54|8680.54|8671.01|8671.01|8681.56|8681.56|8671.01|8671.01|0
1612774500000|2021-02-08 08:55:00|8668.38|8668.38|8671.01|8671.01|8671.01|8671.01|8665.74|8665.74|0
1612774800000|2021-02-08 09:00:00|8673.65|8673.65|8679.51|8679.51|8681.75|8681.75|8673.65|8673.65|0
1612775100000|2021-02-08 09:05:00|8676.87|8676.87|8671.6|8671.6|8679.51|8679.51|8671.6|8671.6|0
1612775400000|2021-02-08 09:10:00|8674.24|8674.24|8660.65|8660.65|8674.24|8674.24|8660.65|8660.65|0
1612775700000|2021-02-08 09:15:00|8658.01|8658.01|8655.37|8655.37|8658.01|8658.01|8655.37|8655.37|0
1612776000000|2021-02-08 09:20:00|8658.01|8658.01|8656.8|8656.8|8658.01|8658.01|8651.53|8651.53|0
1612776300000|2021-02-08 09:25:00|8654.16|8654.16|8648.89|8648.89|8654.57|8654.57|8648.89|8648.89|0
1612776600000|2021-02-08 09:30:00|8651.53|8651.53|8654.16|8654.16|8659.44|8659.44|8651.12|8651.12|0
1612776900000|2021-02-08 09:35:00|8656.8|8656.8|8656.13|8656.13|8660.02|8660.02|8656.13|8656.13|0
1612777200000|2021-02-08 09:40:00|8658.77|8658.77|8659.58|8659.58|8662.21|8662.21|8658.77|8658.77|0
1612777500000|2021-02-08 09:45:00|8656.94|8656.94|8668.11|8668.11|8668.92|8668.92|8650.86|8650.86|0
1612777800000|2021-02-08 09:50:00|8668.52|8668.52|8672.76|8672.76|8680.68|8680.68|8667.71|8667.71|0
1612778100000|2021-02-08 09:55:00|8672.36|8672.36|8668.52|8668.52|8672.76|8672.76|8668.52|8668.52|0
1612778400000|2021-02-08 10:00:00|8671.15|8671.15|8667.71|8667.71|8674.19|8674.19|8667.71|8667.71|0
1612778700000|2021-02-08 10:05:00|8670.35|8670.35|8676.02|8676.02|8676.83|8676.83|8666.68|8666.68|0
1612779000000|2021-02-08 10:10:00|8676.43|8676.43|8669.32|8669.32|8676.43|8676.43|8665.88|8665.88|0
1612779300000|2021-02-08 10:15:00|8666.68|8666.68|8666.68|8666.68|8666.68|8666.68|8664.05|8664.05|0
1612779600000|2021-02-08 10:20:00|8664.05|8664.05|8666.68|8666.68|8666.68|8666.68|8661.41|8661.41|0
1612779900000|2021-02-08 10:25:00|8664.05|8664.05|8668.92|8668.92|8668.92|8668.92|8655.33|8655.33|0
1612780200000|2021-02-08 10:30:00|8668.52|8668.52|8664.13|8664.13|8671.15|8671.15|8663.24|8663.24|0
1612780500000|2021-02-08 10:35:00|8661.5|8661.5|8656.62|8656.62|8661.5|8661.5|8656.62|8656.62|0
1612780800000|2021-02-08 10:40:00|8659.26|8659.26|8667.98|8667.98|8667.98|8667.98|8659.26|8659.26|0
1612781100000|2021-02-08 10:45:00|8665.34|8665.34|8667.98|8667.98|8670.62|8670.62|8665.34|8665.34|0
1612781400000|2021-02-08 10:50:00|8665.34|8665.34|8665.34|8665.34|8665.34|8665.34|8665.34|8665.34|0
1612781700000|2021-02-08 10:55:00|8667.98|8667.98|8667.98|8667.98|8670.62|8670.62|8665.34|8665.34|0
1612782000000|2021-02-08 11:00:00|8665.34|8665.34|8657.43|8657.43|8665.34|8665.34|8652.16|8652.16|0
1612782300000|2021-02-08 11:05:00|8657.83|8657.83|8660.47|8660.47|8660.47|8660.47|8655.2|8655.2|0
1612782600000|2021-02-08 11:10:00|8663.11|8663.11|8659.66|8659.66|8663.11|8663.11|8657.03|8657.03|0
1612782900000|2021-02-08 11:15:00|8657.03|8657.03|8656.58|8656.58|8662.3|8662.3|8646.48|8646.48|0
1612783200000|2021-02-08 11:20:00|8661.86|8661.86|8660.83|8660.83|8668.74|8668.74|8660.83|8660.83|0
1612783500000|2021-02-08 11:25:00|8658.19|8658.19|8655.55|8655.55|8663.47|8663.47|8655.55|8655.55|0
1612783800000|2021-02-08 11:30:00|8658.19|8658.19|8660.83|8660.83|8660.83|8660.83|8655.55|8655.55|0
1612784100000|2021-02-08 11:35:00|8658.19|8658.19|8663.47|8663.47|8663.47|8663.47|8658.19|8658.19|0
1612784400000|2021-02-08 11:40:00|8663.87|8663.87|8658.59|8658.59|8663.87|8663.87|8655.96|8655.96|0
1612784700000|2021-02-08 11:45:00|8655.96|8655.96|8660.43|8660.43|8661.23|8661.23|8655.96|8655.96|0
1612785000000|2021-02-08 11:50:00|8660.02|8660.02|8662.26|8662.26|8665.3|8665.3|8660.02|8660.02|0
1612785300000|2021-02-08 11:55:00|8654.35|8654.35|8654.35|8654.35|8654.35|8654.35|8654.35|8654.35|0
1612785600000|2021-02-08 12:00:00|8656.98|8656.98|8656.98|8656.98|8656.98|8656.98|8656.98|8656.98|0
1612785900000|2021-02-08 12:05:00|8656.58|8656.58|8657.43|8657.43|8660.47|8660.47|8656.58|8656.58|0
1612786200000|2021-02-08 12:10:00|8654.79|8654.79|8652.56|8652.56|8654.79|8654.79|8649.52|8649.52|0
1612786500000|2021-02-08 12:15:00|8651.35|8651.35|8661.09|8661.09|8661.09|8661.09|8650.14|8650.14|0
1612786800000|2021-02-08 12:20:00|8658.46|8658.46|8661.9|8661.9|8661.9|8661.9|8658.46|8658.46|0
1612787100000|2021-02-08 12:25:00|8675.09|8675.09|8679.96|8679.96|8679.96|8679.96|8671.64|8671.64|0
1612787400000|2021-02-08 12:30:00|8682.59|8682.59|8682.59|8682.59|8682.59|8682.59|8682.59|8682.59|0
1612787700000|2021-02-08 12:35:00|8690.51|8690.51|8693.14|8693.14|8693.14|8693.14|8690.51|8690.51|0
1612788000000|2021-02-08 12:40:00|8695.78|8695.78|8695.78|8695.78|8695.78|8695.78|8687.47|8687.47|0
1612788300000|2021-02-08 12:45:00|8695.38|8695.38|8706.33|8706.33|8708.97|8708.97|8695.38|8695.38|0
1612788600000|2021-02-08 12:50:00|8708.97|8708.97|8718.67|8718.67|8718.67|8718.67|8708.57|8708.57|0
1612788900000|2021-02-08 12:55:00|8719.07|8719.07|8697.97|8697.97|8719.07|8719.07|8697.97|8697.97|0
1612789200000|2021-02-08 13:00:00|8700.61|8700.61|8702.44|8702.44|8705.88|8705.88|8700.61|8700.61|0
1612789500000|2021-02-08 13:05:00|8702.84|8702.84|8702.84|8702.84|8702.84|8702.84|8702.84|8702.84|0
1612789800000|2021-02-08 13:10:00|8700.21|8700.21|8695.38|8695.38|8700.65|8700.65|8694.93|8694.93|0
1612790100000|2021-02-08 13:15:00|8692.74|8692.74|8684.02|8684.02|8692.74|8692.74|8684.02|8684.02|0
1612790400000|2021-02-08 13:20:00|8689.3|8689.3|8685.01|8685.01|8689.3|8689.3|8685.01|8685.01|0
1612790700000|2021-02-08 13:25:00|8685.45|8685.45|8685.45|8685.45|8688.09|8688.09|8685.45|8685.45|0
1612791000000|2021-02-08 13:30:00|8686.26|8686.26|8682.82|8682.82|8686.26|8686.26|8682.82|8682.82|0
1612791300000|2021-02-08 13:35:00|8682.41|8682.41|8676.74|8676.74|8684.65|8684.65|8674.1|8674.1|0
1612791600000|2021-02-08 13:40:00|8679.37|8679.37|8673.7|8673.7|8679.37|8679.37|8671.06|8671.06|0
1612791900000|2021-02-08 13:45:00|8671.06|8671.06|8657.87|8657.87|8671.06|8671.06|8649.96|8649.96|0
1612792200000|2021-02-08 13:50:00|8655.23|8655.23|8643.88|8643.88|8655.23|8655.23|8641.24|8641.24|0
1612792500000|2021-02-08 13:55:00|8641.24|8641.24|8638.61|8638.61|8646.52|8646.52|8638.61|8638.61|0
1612792800000|2021-02-08 14:00:00|8641.24|8641.24|8646.96|8646.96|8646.96|8646.96|8639.05|8639.05|0
1612793100000|2021-02-08 14:05:00|8644.33|8644.33|8636.82|8636.82|8644.73|8644.73|8636.82|8636.82|0
1612793400000|2021-02-08 14:10:00|8634.18|8634.18|8645.13|8645.13|8645.13|8645.13|8628.91|8628.91|0
1612793700000|2021-02-08 14:15:00|8645.53|8645.53|8634.58|8634.58|8645.53|8645.53|8629.31|8629.31|0
1612794000000|2021-02-08 14:20:00|8634.99|8634.99|8627.88|8627.88|8634.99|8634.99|8622.6|8622.6|0
1612794300000|2021-02-08 14:25:00|8625.24|8625.24|8631.72|8631.72|8637|8637|8625.24|8625.24|0
1612794600000|2021-02-08 14:30:00|8634.36|8634.36|8632.53|8632.53|8650.19|8650.19|8629.09|8629.09|0
1612794900000|2021-02-08 14:35:00|8632.93|8632.93|8623.81|8623.81|8632.93|8632.93|8605.35|8605.35|0
1612795200000|2021-02-08 14:40:00|8621.18|8621.18|8644.87|8644.87|8645.31|8645.31|8618.54|8618.54|0
1612795500000|2021-02-08 14:45:00|8639.59|8639.59|8628.24|8628.24|8639.59|8639.59|8620.33|8620.33|0
1612795800000|2021-02-08 14:50:00|8630.88|8630.88|8629.04|8629.04|8631.68|8631.68|8626.41|8626.41|0
1612796100000|2021-02-08 14:55:00|8626.41|8626.41|8612.01|8612.01|8629.04|8629.04|8612.01|8612.01|0
1612796400000|2021-02-08 15:00:00|8617.29|8617.29|8618.94|8618.94|8621.58|8621.58|8614.65|8614.65|0
1612796700000|2021-02-08 15:05:00|8621.58|8621.58|8610.22|8610.22|8626.85|8626.85|8610.22|8610.22|0
1612797000000|2021-02-08 15:10:00|8612.86|8612.86|8606.78|8606.78|8612.86|8612.86|8598.87|8598.87|0
1612797300000|2021-02-08 15:15:00|8604.14|8604.14|8603.7|8603.7|8604.14|8604.14|8598.87|8598.87|0
1612797600000|2021-02-08 15:20:00|8603.29|8603.29|8605.53|8605.53|8610.8|8610.8|8602.89|8602.89|0
1612797900000|2021-02-08 15:25:00|8608.17|8608.17|8601.06|8601.06|8616.88|8616.88|8601.06|8601.06|0
1612798200000|2021-02-08 15:30:00|8601.86|8601.86|8607.14|8607.14|8615.05|8615.05|8601.86|8601.86|0
1612798500000|2021-02-08 15:35:00|8604.5|8604.5|8610.18|8610.18|8610.18|8610.18|8599.23|8599.23|0
1612798800000|2021-02-08 15:40:00|8610.58|8610.58|8614.83|8614.83|8618.9|8618.9|8610.58|8610.58|0
1612799100000|2021-02-08 15:45:00|8614.43|8614.43|8621.49|8621.49|8621.94|8621.94|8608.75|8608.75|0
1612799400000|2021-02-08 15:50:00|8618.85|8618.85|8613|8613|8619.44|8619.44|8613|8613|0
1612799700000|2021-02-08 15:55:00|8613.4|8613.4|8613.76|8613.76|8614.21|8614.21|8608.93|8608.93|0
1612800000000|2021-02-08 16:00:00|8616.4|8616.4|8609.74|8609.74|8619.84|8619.84|8604.46|8604.46|0
1612800300000|2021-02-08 16:05:00|8607.1|8607.1|8616.62|8616.62|8619.26|8619.26|8605.27|8605.27|0
1612800600000|2021-02-08 16:10:00|8617.43|8617.43|8622.7|8622.7|8622.7|8622.7|8617.43|8617.43|0
1612800900000|2021-02-08 16:15:00|8620.07|8620.07|8620.07|8620.07|8620.47|8620.47|8620.07|8620.07|0
1612801200000|2021-02-08 16:20:00|8617.43|8617.43|8631.42|8631.42|8637.1|8637.1|8617.43|8617.43|0
1612801500000|2021-02-08 16:25:00|8628.78|8628.78|8618.41|8618.41|8628.78|8628.78|8615.41|8615.41|0
1612858500000|2021-02-09 08:15:00|8585.06|8585.06|8601.51|8601.51|8601.51|8601.51|8580|8580|0
1612858800000|2021-02-09 08:20:00|8598.87|8598.87|8588.94|8588.94|8598.87|8598.87|8579.6|8579.6|0
1612859100000|2021-02-09 08:25:00|8591.58|8591.58|8592.2|8592.2|8594.22|8594.22|8588.94|8588.94|0
1612859400000|2021-02-09 08:30:00|8594.84|8594.84|8553.27|8553.27|8594.84|8594.84|8546.16|8546.16|0
1612859700000|2021-02-09 08:35:00|8558.54|8558.54|8538.47|8538.47|8558.54|8558.54|8538.47|8538.47|0
1612860000000|2021-02-09 08:40:00|8538.87|8538.87|8513.93|8513.93|8538.87|8538.87|8507.45|8507.45|0
1612860300000|2021-02-09 08:45:00|8513.53|8513.53|8508.52|8508.52|8516.16|8516.16|8505.61|8505.61|0
1612860600000|2021-02-09 08:50:00|8503.25|8503.25|8489.66|8489.66|8505.66|8505.66|8484.38|8484.38|0
1612860900000|2021-02-09 08:55:00|8481.75|8481.75|8480.32|8480.32|8482.95|8482.95|8464.49|8464.49|0
1612861200000|2021-02-09 09:00:00|8475.04|8475.04|8471.11|8471.11|8482.06|8482.06|8468.47|8468.47|0
1612861500000|2021-02-09 09:05:00|8470.3|8470.3|8456.53|8456.53|8475.18|8475.18|8456.53|8456.53|0
1612861800000|2021-02-09 09:10:00|8455.73|8455.73|8457.96|8457.96|8457.96|8457.96|8450.05|8450.05|0
1612862100000|2021-02-09 09:15:00|8455.32|8455.32|8465.87|8465.87|8468.11|8468.11|8452.28|8452.28|0
1612862400000|2021-02-09 09:20:00|8468.51|8468.51|8475.62|8475.62|8475.62|8475.62|8467.7|8467.7|0
1612862700000|2021-02-09 09:25:00|8470.34|8470.34|8473.79|8473.79|8473.79|8473.79|8465.07|8465.07|0
1612863000000|2021-02-09 09:30:00|8474.19|8474.19|8482.1|8482.1|8485.14|8485.14|8471.95|8471.95|0
1612863300000|2021-02-09 09:35:00|8476.83|8476.83|8485.36|8485.36|8500.56|8500.56|8476.83|8476.83|0
1612863600000|2021-02-09 09:40:00|8485.76|8485.76|8483.13|8483.13|8485.76|8485.76|8480.09|8480.09|0
1612863900000|2021-02-09 09:45:00|8483.53|8483.53|8495.69|8495.69|8495.69|8495.69|8483.13|8483.13|0
1612864200000|2021-02-09 09:50:00|8503.6|8503.6|8493.05|8493.05|8504|8504|8493.05|8493.05|0
1612864500000|2021-02-09 09:55:00|8490.41|8490.41|8493.86|8493.86|8496.09|8496.09|8489.61|8489.61|0
1612864800000|2021-02-09 10:00:00|8494.26|8494.26|8499.72|8499.72|8499.72|8499.72|8488.99|8488.99|0
1612865100000|2021-02-09 10:05:00|8497.08|8497.08|8499.31|8499.31|8499.31|8499.31|8488.99|8488.99|0
1612865400000|2021-02-09 10:10:00|8498.51|8498.51|8494.04|8494.04|8504.19|8504.19|8493.64|8493.64|0
1612865700000|2021-02-09 10:15:00|8491.4|8491.4|8492.21|8492.21|8496.05|8496.05|8488.76|8488.76|0
1612866000000|2021-02-09 10:20:00|8492.61|8492.61|8498.69|8498.69|8498.69|8498.69|8492.61|8492.61|0
1612866300000|2021-02-09 10:25:00|8497.48|8497.48|8499.31|8499.31|8502.76|8502.76|8497.48|8497.48|0
1612866600000|2021-02-09 10:30:00|8500.12|8500.12|8504.99|8504.99|8504.99|8504.99|8499.72|8499.72|0
1612866900000|2021-02-09 10:35:00|8505.39|8505.39|8496.68|8496.68|8505.39|8505.39|8496.27|8496.27|0
1612867200000|2021-02-09 10:40:00|8494.04|8494.04|8482.68|8482.68|8494.04|8494.04|8477.41|8477.41|0
1612867500000|2021-02-09 10:45:00|8482.28|8482.28|8482.68|8482.68|8482.68|8482.68|8481.48|8481.48|0
1612867800000|2021-02-09 10:50:00|8482.28|8482.28|8477.01|8477.01|8484.92|8484.92|8477.01|8477.01|0
1612868100000|2021-02-09 10:55:00|8474.37|8474.37|8481.88|8481.88|8485.32|8485.32|8474.37|8474.37|0
1612868400000|2021-02-09 11:00:00|8480.67|8480.67|8486.35|8486.35|8486.35|8486.35|8475.4|8475.4|0
1612868700000|2021-02-09 11:05:00|8487.15|8487.15|8478.03|8478.03|8496.9|8496.9|8467.89|8467.89|0
1612869000000|2021-02-09 11:10:00|8475.4|8475.4|8454.3|8454.3|8475.4|8475.4|8453.89|8453.89|0
1612869300000|2021-02-09 11:15:00|8454.7|8454.7|8468.29|8468.29|8468.29|8468.29|8454.7|8454.7|0
1612869600000|2021-02-09 11:20:00|8476.2|8476.2|8492.43|8492.43|8492.43|8492.43|8476.2|8476.2|0
1612869900000|2021-02-09 11:25:00|8492.83|8492.83|8492.83|8492.83|8492.83|8492.83|8492.83|8492.83|0
1612870200000|2021-02-09 11:30:00|8490.19|8490.19|8477.01|8477.01|8490.19|8490.19|8474.37|8474.37|0
1612870500000|2021-02-09 11:35:00|8479.64|8479.64|8473.56|8473.56|8479.64|8479.64|8473.56|8473.56|0
1612870800000|2021-02-09 11:40:00|8476.2|8476.2|8471.33|8471.33|8476.6|8476.6|8471.33|8471.33|0
1612871100000|2021-02-09 11:45:00|8471.73|8471.73|8473.56|8473.56|8475.8|8475.8|8470.52|8470.52|0
1612871400000|2021-02-09 11:50:00|8465.65|8465.65|8463.42|8463.42|8468.29|8468.29|8460.38|8460.38|0
1612871700000|2021-02-09 11:55:00|8463.82|8463.82|8462.79|8462.79|8465.03|8465.03|8455.91|8455.91|0
1612872000000|2021-02-09 12:00:00|8460.16|8460.16|8449.61|8449.61|8462.39|8462.39|8449.2|8449.2|0
1612872300000|2021-02-09 12:05:00|8449.2|8449.2|8454.48|8454.48|8456.71|8456.71|8446.16|8446.16|0
1612872600000|2021-02-09 12:10:00|8451.84|8451.84|8446.97|8446.97|8454.48|8454.48|8443.93|8443.93|0
1612872900000|2021-02-09 12:15:00|8447.37|8447.37|8450.01|8450.01|8450.01|8450.01|8444.74|8444.74|0
1612873200000|2021-02-09 12:20:00|8450.41|8450.41|8452.24|8452.24|8452.24|8452.24|8449.61|8449.61|0
1612873500000|2021-02-09 12:25:00|8446.97|8446.97|8460.16|8460.16|8462.79|8462.79|8446.97|8446.97|0
1612873800000|2021-02-09 12:30:00|8459.71|8459.71|8457.12|8457.12|8459.71|8459.71|8451.75|8451.75|0
1612874100000|2021-02-09 12:35:00|8454.48|8454.48|8443.48|8443.48|8454.48|8454.48|8438.21|8438.21|0
1612874400000|2021-02-09 12:40:00|8440.85|8440.85|8449.16|8449.16|8451.8|8451.8|8440.85|8440.85|0
1612874700000|2021-02-09 12:45:00|8451.8|8451.8|8451.4|8451.4|8451.8|8451.8|8448.76|8448.76|0
1612875000000|2021-02-09 12:50:00|8454.03|8454.03|8466.82|8466.82|8472.49|8472.49|8454.03|8454.03|0
1612875300000|2021-02-09 12:55:00|8464.18|8464.18|8466.41|8466.41|8466.41|8466.41|8463.78|8463.78|0
1612875600000|2021-02-09 13:00:00|8463.78|8463.78|8465.48|8465.48|8473.39|8473.39|8463.78|8463.78|0
1612875900000|2021-02-09 13:05:00|8462.84|8462.84|8465.48|8465.48|8468.11|8468.11|8460.2|8460.2|0
1612876200000|2021-02-09 13:10:00|8465.88|8465.88|8460.2|8460.2|8465.88|8465.88|8460.2|8460.2|0
1612876500000|2021-02-09 13:15:00|8457.56|8457.56|8465.03|8465.03|8465.03|8465.03|8457.16|8457.16|0
1612876800000|2021-02-09 13:20:00|8470.3|8470.3|8475.58|8475.58|8475.98|8475.98|8470.3|8470.3|0
1612877100000|2021-02-09 13:25:00|8472.94|8472.94|8470.3|8470.3|8472.94|8472.94|8469.9|8469.9|0
1612877400000|2021-02-09 13:30:00|8465.03|8465.03|8478.62|8478.62|8478.62|8478.62|8465.03|8465.03|0
1612877700000|2021-02-09 13:35:00|8478.22|8478.22|8480.85|8480.85|8480.85|8480.85|8475.58|8475.58|0
1612878000000|2021-02-09 13:40:00|8475.58|8475.58|8486.13|8486.13|8486.53|8486.53|8475.58|8475.58|0
1612878300000|2021-02-09 13:45:00|8488.76|8488.76|8488.76|8488.76|8491.4|8491.4|8488.76|8488.76|0
1612878600000|2021-02-09 13:50:00|8491.4|8491.4|8489.57|8489.57|8491.4|8491.4|8488.76|8488.76|0
1612878900000|2021-02-09 13:55:00|8492.21|8492.21|8498.69|8498.69|8503.16|8503.16|8492.21|8492.21|0
1612879200000|2021-02-09 14:00:00|8499.5|8499.5|8491.18|8491.18|8499.5|8499.5|8491.18|8491.18|0
1612879500000|2021-02-09 14:05:00|8493.82|8493.82|8491.99|8491.99|8494.62|8494.62|8491.99|8491.99|0
1612879800000|2021-02-09 14:10:00|8491.18|8491.18|8500.75|8500.75|8501.96|8501.96|8491.18|8491.18|0
1612880100000|2021-02-09 14:15:00|8500.34|8500.34|8486.76|8486.76|8500.34|8500.34|8486.76|8486.76|0
1612880400000|2021-02-09 14:20:00|8485.95|8485.95|8490.82|8490.82|8493.46|8493.46|8483.31|8483.31|0
1612880700000|2021-02-09 14:25:00|8493.46|8493.46|8489.97|8489.97|8493.46|8493.46|8489.97|8489.97|0
1612881000000|2021-02-09 14:30:00|8492.61|8492.61|8500.92|8500.92|8500.92|8500.92|8490.38|8490.38|0
1612881300000|2021-02-09 14:35:00|8498.29|8498.29|8500.92|8500.92|8500.92|8500.92|8498.29|8498.29|0
1612881600000|2021-02-09 14:40:00|8498.29|8498.29|8495.25|8495.25|8498.29|8498.29|8492.61|8492.61|0
1612881900000|2021-02-09 14:45:00|8496.05|8496.05|8491.58|8491.58|8499.5|8499.5|8491.58|8491.58|0
1612882200000|2021-02-09 14:50:00|8494.22|8494.22|8502.94|8502.94|8502.94|8502.94|8494.22|8494.22|0
1612882500000|2021-02-09 14:55:00|8503.34|8503.34|8501.51|8501.51|8509.42|8509.42|8501.51|8501.51|0
1612882800000|2021-02-09 15:00:00|8498.87|8498.87|8514.7|8514.7|8517.74|8517.74|8498.87|8498.87|0
1612883100000|2021-02-09 15:05:00|8513.08|8513.08|8526.45|8526.45|8534.36|8534.36|8508.21|8508.21|0
1612883400000|2021-02-09 15:10:00|8529.09|8529.09|8520.59|8520.59|8529.09|8529.09|8520.19|8520.19|0
1612883700000|2021-02-09 15:15:00|8519.79|8519.79|8517.55|8517.55|8520.19|8520.19|8509.64|8509.64|0
1612884000000|2021-02-09 15:20:00|8520.19|8520.19|8524.04|8524.04|8525.47|8525.47|8520.19|8520.19|0
1612884300000|2021-02-09 15:25:00|8523.23|8523.23|8524.48|8524.48|8525.87|8525.87|8518.76|8518.76|0
1612884600000|2021-02-09 15:30:00|8527.12|8527.12|8544.33|8544.33|8544.33|8544.33|8527.12|8527.12|0
1612884900000|2021-02-09 15:35:00|8543.93|8543.93|8547.77|8547.77|8547.77|8547.77|8541.29|8541.29|0
1612885200000|2021-02-09 15:40:00|8548.18|8548.18|8544.33|8544.33|8574.55|8574.55|8544.33|8544.33|0
1612885500000|2021-02-09 15:45:00|8541.69|8541.69|8548.58|8548.58|8548.58|8548.58|8535.39|8535.39|0
1612885800000|2021-02-09 15:50:00|8548.98|8548.98|8544.78|8544.78|8551.62|8551.62|8528.55|8528.55|0
1612886100000|2021-02-09 15:55:00|8550.05|8550.05|8563.64|8563.64|8563.64|8563.64|8547.41|8547.41|0
1612886400000|2021-02-09 16:00:00|8566.28|8566.28|8559.17|8559.17|8573.16|8573.16|8559.17|8559.17|0
1612886700000|2021-02-09 16:05:00|8558.77|8558.77|8553.45|8553.45|8558.77|8558.77|8551.22|8551.22|0
1612887000000|2021-02-09 16:10:00|8553.05|8553.05|8555.33|8555.33|8558.37|8558.37|8550.01|8550.01|0
1612887300000|2021-02-09 16:15:00|8555.73|8555.73|8547.37|8547.37|8557.96|8557.96|8539.9|8539.9|0
1612887600000|2021-02-09 16:20:00|8547.82|8547.82|8542.5|8542.5|8548.22|8548.22|8537.22|8537.22|0
1612887900000|2021-02-09 16:25:00|8542.94|8542.94|8551.26|8551.26|8556.09|8556.09|8542.94|8542.94|0
1612944900000|2021-02-10 08:15:00|8685.68|8685.68|8688.1|8688.1|8697.44|8697.44|8683.85|8683.85|0
1612945200000|2021-02-10 08:20:00|8688.5|8688.5|8686.48|8686.48|8704.32|8704.32|8686.48|8686.48|0
1612945500000|2021-02-10 08:25:00|8683.85|8683.85|8686.08|8686.08|8694.4|8694.4|8673.52|8673.52|0
1612945800000|2021-02-10 08:30:00|8688.72|8688.72|8672.49|8672.49|8688.72|8688.72|8664.58|8664.58|0
1612946100000|2021-02-10 08:35:00|8672.89|8672.89|8657.47|8657.47|8673.3|8673.3|8657.47|8657.47|0
1612946400000|2021-02-10 08:40:00|8658.37|8658.37|8652.47|8652.47|8658.37|8658.37|8650.46|8650.46|0
1612946700000|2021-02-10 08:45:00|8653.27|8653.27|8667.71|8667.71|8667.71|8667.71|8648.62|8648.62|0
1612947000000|2021-02-10 08:50:00|8670.35|8670.35|8662.17|8662.17|8670.35|8670.35|8662.17|8662.17|0
1612947300000|2021-02-10 08:55:00|8662.57|8662.57|8634.99|8634.99|8662.57|8662.57|8634.99|8634.99|0
1612947600000|2021-02-10 09:00:00|8635.8|8635.8|8648.58|8648.58|8648.58|8648.58|8619.57|8619.57|0
1612947900000|2021-02-10 09:05:00|8645.94|8645.94|8635.39|8635.39|8645.94|8645.94|8627.48|8627.48|0
1612948200000|2021-02-10 09:10:00|8632.76|8632.76|8629.31|8629.31|8632.76|8632.76|8629.31|8629.31|0
1612948500000|2021-02-10 09:15:00|8631.95|8631.95|8633.16|8633.16|8638.43|8638.43|8631.95|8631.95|0
1612948800000|2021-02-10 09:20:00|8627.88|8627.88|8630.88|8630.88|8638.79|8638.79|8627.48|8627.48|0
1612949100000|2021-02-10 09:25:00|8636.15|8636.15|8635.35|8635.35|8636.15|8636.15|8629.27|8629.27|0
1612949400000|2021-02-10 09:30:00|8632.71|8632.71|8663.82|8663.82|8663.82|8663.82|8632.71|8632.71|0
1612949700000|2021-02-10 09:35:00|8658.55|8658.55|8659.58|8659.58|8661.19|8661.19|8654.3|8654.3|0
1612950000000|2021-02-10 09:40:00|8656.94|8656.94|8649.03|8649.03|8656.94|8656.94|8649.03|8649.03|0
1612950300000|2021-02-10 09:45:00|8651.66|8651.66|8662.62|8662.62|8662.62|8662.62|8651.26|8651.26|0
1612950600000|2021-02-10 09:50:00|8665.25|8665.25|8650.86|8650.86|8665.25|8665.25|8649.03|8649.03|0
1612950900000|2021-02-10 09:55:00|8650.41|8650.41|8642.5|8642.5|8650.41|8650.41|8634.59|8634.59|0
1612951200000|2021-02-10 10:00:00|8634.59|8634.59|8626.27|8626.27|8634.59|8634.59|8626.27|8626.27|0
1612951500000|2021-02-10 10:05:00|8623.64|8623.64|8627.88|8627.88|8628.29|8628.29|8616.13|8616.13|0
1612951800000|2021-02-10 10:10:00|8628.29|8628.29|8619.57|8619.57|8628.29|8628.29|8619.57|8619.57|0
1612952100000|2021-02-10 10:15:00|8618.76|8618.76|8623.01|8623.01|8623.01|8623.01|8612.06|8612.06|0
1612952400000|2021-02-10 10:20:00|8620.37|8620.37|8616.93|8616.93|8620.37|8620.37|8614.29|8614.29|0
1612952700000|2021-02-10 10:25:00|8614.29|8614.29|8619.97|8619.97|8619.97|8619.97|8614.29|8614.29|0
1612953000000|2021-02-10 10:30:00|8617.33|8617.33|8601.11|8601.11|8619.97|8619.97|8598.47|8598.47|0
1612953300000|2021-02-10 10:35:00|8603.75|8603.75|8599.68|8599.68|8603.75|8603.75|8598.47|8598.47|0
1612953600000|2021-02-10 10:40:00|8597.04|8597.04|8596.64|8596.64|8597.04|8597.04|8591.77|8591.77|0
1612953900000|2021-02-10 10:45:00|8594|8594|8594|8594|8594.81|8594.81|8594|8594|0
1612954200000|2021-02-10 10:50:00|8591.36|8591.36|8590.96|8590.96|8593.6|8593.6|8590.56|8590.56|0
1612954500000|2021-02-10 10:55:00|8596.24|8596.24|8596.24|8596.24|8597.04|8597.04|8595.83|8595.83|0
1612954800000|2021-02-10 11:00:00|8598.87|8598.87|8605|8605|8608.44|8608.44|8598.87|8598.87|0
1612955100000|2021-02-10 11:05:00|8602.36|8602.36|8611.08|8611.08|8611.08|8611.08|8601.96|8601.96|0
1612955400000|2021-02-10 11:10:00|8609.47|8609.47|8610.67|8610.67|8610.67|8610.67|8609.47|8609.47|0
1612955700000|2021-02-10 11:15:00|8611.08|8611.08|8624.67|8624.67|8624.67|8624.67|8611.08|8611.08|0
1612956000000|2021-02-10 11:20:00|8625.07|8625.07|8625.7|8625.7|8626.91|8626.91|8623.24|8623.24|0
1612956300000|2021-02-10 11:25:00|8623.06|8623.06|8618.41|8618.41|8623.06|8623.06|8616.98|8616.98|0
1612956600000|2021-02-10 11:30:00|8621.05|8621.05|8627.89|8627.89|8628.29|8628.29|8621.05|8621.05|0
1612956900000|2021-02-10 11:35:00|8630.53|8630.53|8641.92|8641.92|8641.92|8641.92|8630.53|8630.53|0
1612957200000|2021-02-10 11:40:00|8644.56|8644.56|8638.08|8638.08|8647.2|8647.2|8638.08|8638.08|0
1612957500000|2021-02-10 11:45:00|8638.48|8638.48|8633.16|8633.16|8638.88|8638.88|8633.16|8633.16|0
1612957800000|2021-02-10 11:50:00|8633.97|8633.97|8637.01|8637.01|8637.01|8637.01|8633.97|8633.97|0
1612958100000|2021-02-10 11:55:00|8639.65|8639.65|8639.65|8639.65|8639.65|8639.65|8639.65|8639.65|0
1612958400000|2021-02-10 12:00:00|8639.2|8639.2|8633.3|8633.3|8640.41|8640.41|8632.5|8632.5|0
1612958700000|2021-02-10 12:05:00|8632.9|8632.9|8628.43|8628.43|8633.7|8633.7|8625.79|8625.79|0
1612959000000|2021-02-10 12:10:00|8633.7|8633.7|8633.7|8633.7|8633.7|8633.7|8633.3|8633.3|0
1612959300000|2021-02-10 12:15:00|8634.11|8634.11|8637.46|8637.46|8640.55|8640.55|8634.11|8634.11|0
1612959600000|2021-02-10 12:20:00|8637.86|8637.86|8631.2|8631.2|8639.12|8639.12|8631.2|8631.2|0
1612959900000|2021-02-10 12:25:00|8628.57|8628.57|8635.01|8635.01|8635.45|8635.45|8625.93|8625.93|0
1612960200000|2021-02-10 12:30:00|8637.64|8637.64|8638.45|8638.45|8641.09|8641.09|8637.64|8637.64|0
1612960500000|2021-02-10 12:35:00|8641.09|8641.09|8641.27|8641.27|8643.91|8643.91|8641.09|8641.09|0
1612960800000|2021-02-10 12:40:00|8641.67|8641.67|8635.37|8635.37|8641.67|8641.67|8630.1|8630.1|0
1612961100000|2021-02-10 12:45:00|8632.73|8632.73|8636.98|8636.98|8636.98|8636.98|8632.73|8632.73|0
1612961400000|2021-02-10 12:50:00|8634.34|8634.34|8638.99|8638.99|8638.99|8638.99|8634.34|8634.34|0
1612961700000|2021-02-10 12:55:00|8636.36|8636.36|8637.38|8637.38|8643.46|8643.46|8632.91|8632.91|0
1612962000000|2021-02-10 13:00:00|8636.98|8636.98|8628.04|8628.04|8638.59|8638.59|8625.4|8625.4|0
1612962300000|2021-02-10 13:05:00|8625.4|8625.4|8624.6|8624.6|8625.4|8625.4|8624.6|8624.6|0
1612962600000|2021-02-10 13:10:00|8619.32|8619.32|8617.09|8617.09|8619.32|8619.32|8614.05|8614.05|0
1612962900000|2021-02-10 13:15:00|8619.73|8619.73|8606.14|8606.14|8619.73|8619.73|8606.14|8606.14|0
1612963200000|2021-02-10 13:20:00|8603.5|8603.5|8608.37|8608.37|8608.78|8608.78|8600.86|8600.86|0
1612963500000|2021-02-10 13:25:00|8609.58|8609.58|8616.06|8616.06|8616.06|8616.06|8609.58|8609.58|0
1612963800000|2021-02-10 13:30:00|8618.7|8618.7|8625.18|8625.18|8625.18|8625.18|8617.49|8617.49|0
1612964100000|2021-02-10 13:35:00|8625.59|8625.59|8631.26|8631.26|8631.26|8631.26|8625.59|8625.59|0
1612964400000|2021-02-10 13:40:00|8630.46|8630.46|8625.18|8625.18|8630.46|8630.46|8625.18|8625.18|0
1612964700000|2021-02-10 13:45:00|8622.55|8622.55|8624.78|8624.78|8628.41|8628.41|8622.55|8622.55|0
1612965000000|2021-02-10 13:50:00|8627.42|8627.42|8628.63|8628.63|8629.03|8629.03|8627.42|8627.42|0
1612965300000|2021-02-10 13:55:00|8629.07|8629.07|8632.56|8632.56|8632.56|8632.56|8629.07|8629.07|0
1612965600000|2021-02-10 14:00:00|8633.37|8633.37|8636.81|8636.81|8636.81|8636.81|8633.37|8633.37|0
1612965900000|2021-02-10 14:05:00|8639.45|8639.45|8633.37|8633.37|8639.45|8639.45|8630.73|8630.73|0
1612966200000|2021-02-10 14:10:00|8632.56|8632.56|8631.13|8631.13|8636|8636|8630.73|8630.73|0
1612966500000|2021-02-10 14:15:00|8631.54|8631.54|8628.5|8628.5|8634.58|8634.58|8625.86|8625.86|0
1612966800000|2021-02-10 14:20:00|8627.29|8627.29|8627.69|8627.69|8632.34|8632.34|8627.29|8627.29|0
1612967100000|2021-02-10 14:25:00|8628.09|8628.09|8625.46|8625.46|8628.09|8628.09|8625.46|8625.46|0
1612967400000|2021-02-10 14:30:00|8624.65|8624.65|8622.82|8622.82|8624.65|8624.65|8619.38|8619.38|0
1612967700000|2021-02-10 14:35:00|8620.18|8620.18|8620.18|8620.18|8620.18|8620.18|8620.18|8620.18|0
1612968000000|2021-02-10 14:40:00|8622.82|8622.82|8626.48|8626.48|8630.73|8630.73|8614.91|8614.91|0
1612968300000|2021-02-10 14:45:00|8625.68|8625.68|8627.11|8627.11|8629.74|8629.74|8624.07|8624.07|0
1612968600000|2021-02-10 14:50:00|8624.47|8624.47|8616.37|8616.37|8624.87|8624.87|8616.37|8616.37|0
1612968900000|2021-02-10 14:55:00|8616.78|8616.78|8619.41|8619.41|8619.41|8619.41|8611.1|8611.1|0
1612969200000|2021-02-10 15:00:00|8620.22|8620.22|8617.05|8617.05|8620.22|8620.22|8614.95|8614.95|0
1612969500000|2021-02-10 15:05:00|8616.64|8616.64|8618.03|8618.03|8619.28|8619.28|8615.39|8615.39|0
1612969800000|2021-02-10 15:10:00|8618.83|8618.83|8615.79|8615.79|8619.24|8619.24|8615.39|8615.39|0
1612970100000|2021-02-10 15:15:00|8617.41|8617.41|8625.32|8625.32|8633.63|8633.63|8617.41|8617.41|0
1612970400000|2021-02-10 15:20:00|8622.68|8622.68|8618.83|8618.83|8635.87|8635.87|8618.83|8618.83|0
1612970700000|2021-02-10 15:25:00|8616.2|8616.2|8598.59|8598.59|8616.2|8616.2|8598.59|8598.59|0
1612971000000|2021-02-10 15:30:00|8595.95|8595.95|8580.35|8580.35|8595.95|8595.95|8577.71|8577.71|0
1612971300000|2021-02-10 15:35:00|8579.94|8579.94|8587.05|8587.05|8592.73|8592.73|8579.94|8579.94|0
1612971600000|2021-02-10 15:40:00|8584.41|8584.41|8574.08|8574.08|8594.56|8594.56|8573.28|8573.28|0
1612971900000|2021-02-10 15:45:00|8573.28|8573.28|8585.44|8585.44|8585.44|8585.44|8562.33|8562.33|0
1612972200000|2021-02-10 15:50:00|8588.08|8588.08|8607.74|8607.74|8610.38|8610.38|8588.08|8588.08|0
1612972500000|2021-02-10 15:55:00|8610.38|8610.38|8622.14|8622.14|8624.37|8624.37|8608.15|8608.15|0
1612972800000|2021-02-10 16:00:00|8619.5|8619.5|8616.46|8616.46|8627.01|8627.01|8616.46|8616.46|0
1612973100000|2021-02-10 16:05:00|8613.82|8613.82|8622.54|8622.54|8625.18|8625.18|8611.19|8611.19|0
1612973400000|2021-02-10 16:10:00|8625.18|8625.18|8633.9|8633.9|8633.9|8633.9|8622.54|8622.54|0
1612973700000|2021-02-10 16:15:00|8628.62|8628.62|8630.45|8630.45|8631.26|8631.26|8627.82|8627.82|0
1612974000000|2021-02-10 16:20:00|8627.82|8627.82|8630.28|8630.28|8630.28|8630.28|8620.71|8620.71|0
1612974300000|2021-02-10 16:25:00|8632.91|8632.91|8614.41|8614.41|8632.91|8632.91|8611.37|8611.37|0
1613031300000|2021-02-11 08:15:00|8595.62|8595.62|8608.36|8608.36|8615.51|8615.51|8592.98|8592.98|0
1613031600000|2021-02-11 08:20:00|8607.56|8607.56|8610.82|8610.82|8618.73|8618.73|8606.35|8606.35|0
1613031900000|2021-02-11 08:25:00|8608.18|8608.18|8607.96|8607.96|8608.18|8608.18|8597.41|8597.41|0
1613032200000|2021-02-11 08:30:00|8605.32|8605.32|8596.34|8596.34|8614.85|8614.85|8596.34|8596.34|0
1613032500000|2021-02-11 08:35:00|8601.62|8601.62|8591.07|8591.07|8601.62|8601.62|8591.07|8591.07|0
1613032800000|2021-02-11 08:40:00|8583.15|8583.15|8589.23|8589.23|8589.23|8589.23|8580.11|8580.11|0
1613033100000|2021-02-11 08:45:00|8586.6|8586.6|8603.23|8603.23|8607.7|8607.7|8586.6|8586.6|0
1613033400000|2021-02-11 08:50:00|8602.82|8602.82|8610.74|8610.74|8613.37|8613.37|8602.82|8602.82|0
1613033700000|2021-02-11 08:55:00|8613.37|8613.37|8616.63|8616.63|8618.65|8618.65|8613.37|8613.37|0
1613034000000|2021-02-11 09:00:00|8621.91|8621.91|8621.91|8621.91|8627.18|8627.18|8621.91|8621.91|0
1613034300000|2021-02-11 09:05:00|8624.55|8624.55|8624.95|8624.95|8624.95|8624.95|8624.55|8624.55|0
1613034600000|2021-02-11 09:10:00|8635.5|8635.5|8640.77|8640.77|8640.77|8640.77|8627.59|8627.59|0
1613034900000|2021-02-11 09:15:00|8638.14|8638.14|8645.64|8645.64|8645.64|8645.64|8637.73|8637.73|0
1613035200000|2021-02-11 09:20:00|8637.73|8637.73|8635.1|8635.1|8640.37|8640.37|8635.1|8635.1|0
1613035500000|2021-02-11 09:25:00|8636.3|8636.3|8628.79|8628.79|8639.12|8639.12|8628.79|8628.79|0
1613035800000|2021-02-11 09:30:00|8626.16|8626.16|8626.56|8626.56|8629.2|8629.2|8623.92|8623.92|0
1613036100000|2021-02-11 09:35:00|8629.2|8629.2|8629.2|8629.2|8629.2|8629.2|8629.2|8629.2|0
1613036400000|2021-02-11 09:40:00|8628.39|8628.39|8631.43|8631.43|8631.43|8631.43|8625.35|8625.35|0
1613036700000|2021-02-11 09:45:00|8634.07|8634.07|8641.98|8641.98|8641.98|8641.98|8634.07|8634.07|0
1613037000000|2021-02-11 09:50:00|8644.62|8644.62|8641.98|8641.98|8644.62|8644.62|8641.98|8641.98|0
1613037300000|2021-02-11 09:55:00|8639.34|8639.34|8646.23|8646.23|8646.23|8646.23|8639.34|8639.34|0
1613037600000|2021-02-11 10:00:00|8648.87|8648.87|8657.8|8657.8|8657.8|8657.8|8643.59|8643.59|0
1613037900000|2021-02-11 10:05:00|8660.44|8660.44|8676.27|8676.27|8678.9|8678.9|8660.44|8660.44|0
1613038200000|2021-02-11 10:10:00|8673.63|8673.63|8654.1|8654.1|8676.27|8676.27|8654.1|8654.1|0
1613038500000|2021-02-11 10:15:00|8659.37|8659.37|8659.37|8659.37|8662.01|8662.01|8659.37|8659.37|0
1613038800000|2021-02-11 10:20:00|8662.01|8662.01|8655.12|8655.12|8664.65|8664.65|8655.12|8655.12|0
1613039100000|2021-02-11 10:25:00|8657.76|8657.76|8657.76|8657.76|8660.4|8660.4|8655.12|8655.12|0
1613039400000|2021-02-11 10:30:00|8657.36|8657.36|8656.11|8656.11|8664.02|8664.02|8656.11|8656.11|0
1613039700000|2021-02-11 10:35:00|8658.75|8658.75|8664.83|8664.83|8667.47|8667.47|8656.92|8656.92|0
1613040000000|2021-02-11 10:40:00|8667.47|8667.47|8664.83|8664.83|8675.38|8675.38|8659.55|8659.55|0
1613040300000|2021-02-11 10:45:00|8666.04|8666.04|8666.04|8666.04|8666.04|8666.04|8666.04|8666.04|0
1613040600000|2021-02-11 10:50:00|8668.67|8668.67|8676.99|8676.99|8679.63|8679.63|8666.04|8666.04|0
1613040900000|2021-02-11 10:55:00|8674.35|8674.35|8674.35|8674.35|8674.35|8674.35|8669.08|8669.08|0
1613041200000|2021-02-11 11:00:00|8671.71|8671.71|8655.89|8655.89|8671.71|8671.71|8655.89|8655.89|0
1613041500000|2021-02-11 11:05:00|8658.53|8658.53|8667.24|8667.24|8667.24|8667.24|8655.89|8655.89|0
1613041800000|2021-02-11 11:10:00|8669.88|8669.88|8669.88|8669.88|8672.52|8672.52|8669.48|8669.48|0
1613042100000|2021-02-11 11:15:00|8672.52|8672.52|8670.28|8670.28|8672.92|8672.92|8670.28|8670.28|0
1613042400000|2021-02-11 11:20:00|8672.92|8672.92|8672.92|8672.92|8672.92|8672.92|8672.92|8672.92|0
1613042700000|2021-02-11 11:25:00|8672.52|8672.52|8669.88|8669.88|8672.52|8672.52|8669.88|8669.88|0
1613043000000|2021-02-11 11:30:00|8668.67|8668.67|8675.34|8675.34|8675.34|8675.34|8668.67|8668.67|0
1613043300000|2021-02-11 11:35:00|8676.66|8676.66|8686.29|8686.29|8686.29|8686.29|8676.66|8676.66|0
1613043600000|2021-02-11 11:40:00|8683.65|8683.65|8667.83|8667.83|8683.65|8683.65|8667.83|8667.83|0
1613043900000|2021-02-11 11:45:00|8667.02|8667.02|8669.26|8669.26|8669.66|8669.66|8667.02|8667.02|0
1613044200000|2021-02-11 11:50:00|8666.62|8666.62|8656.88|8656.88|8670.06|8670.06|8656.88|8656.88|0
1613044500000|2021-02-11 11:55:00|8657.28|8657.28|8657.28|8657.28|8665.19|8665.19|8657.28|8657.28|0
1613044800000|2021-02-11 12:00:00|8658.09|8658.09|8658.49|8658.49|8658.49|8658.49|8658.09|8658.09|0
1613045100000|2021-02-11 12:05:00|8663.76|8663.76|8662.96|8662.96|8663.76|8663.76|8662.96|8662.96|0
1613045700000|2021-02-11 12:15:00|8661.75|8661.75|8662.15|8662.15|8662.15|8662.15|8661.75|8661.75|0
1613046300000|2021-02-11 12:25:00|8663.36|8663.36|8679.59|8679.59|8679.59|8679.59|8663.36|8663.36|0
1613046600000|2021-02-11 12:30:00|8682.22|8682.22|8690.54|8690.54|8690.54|8690.54|8682.22|8682.22|0
1613046900000|2021-02-11 12:35:00|8690.14|8690.14|8682.22|8682.22|8692.77|8692.77|8676.95|8676.95|0
1613047200000|2021-02-11 12:40:00|8684.86|8684.86|8688.3|8688.3|8691.34|8691.34|8682.22|8682.22|0
1613047500000|2021-02-11 12:45:00|8687.9|8687.9|8679.18|8679.18|8690.54|8690.54|8679.18|8679.18|0
1613047800000|2021-02-11 12:50:00|8679.59|8679.59|8679.18|8679.18|8693.18|8693.18|8679.18|8679.18|0
1613048100000|2021-02-11 12:55:00|8681.82|8681.82|8681.42|8681.42|8681.82|8681.82|8681.02|8681.02|0
1613048400000|2021-02-11 13:00:00|8678.78|8678.78|8666.22|8666.22|8678.78|8678.78|8662.96|8662.96|0
1613048700000|2021-02-11 13:05:00|8665.82|8665.82|8669.3|8669.3|8669.3|8669.3|8663.58|8663.58|0
1613049000000|2021-02-11 13:10:00|8668.09|8668.09|8660.81|8660.81|8668.09|8668.09|8659.19|8659.19|0
1613049300000|2021-02-11 13:15:00|8663.44|8663.44|8659.64|8659.64|8663.85|8663.85|8659.24|8659.24|0
1613049600000|2021-02-11 13:20:00|8658.43|8658.43|8671.8|8671.8|8671.8|8671.8|8658.43|8658.43|0
1613049900000|2021-02-11 13:25:00|8672.2|8672.2|8673.01|8673.01|8674.84|8674.84|8672.2|8672.2|0
1613050200000|2021-02-11 13:30:00|8670.37|8670.37|8664.25|8664.25|8674.44|8674.44|8664.25|8664.25|0
1613050500000|2021-02-11 13:35:00|8664.65|8664.65|8672.56|8672.56|8672.56|8672.56|8664.65|8664.65|0
1613050800000|2021-02-11 13:40:00|8671.76|8671.76|8664.47|8664.47|8671.76|8671.76|8661.03|8661.03|0
1613051100000|2021-02-11 13:45:00|8667.11|8667.11|8664.47|8664.47|8667.11|8667.11|8663.26|8663.26|0
1613051400000|2021-02-11 13:50:00|8667.11|8667.11|8667.11|8667.11|8667.11|8667.11|8667.11|8667.11|0
1613051700000|2021-02-11 13:55:00|8667.55|8667.55|8659.64|8659.64|8667.55|8667.55|8659.64|8659.64|0
1613052000000|2021-02-11 14:00:00|8661.25|8661.25|8661.25|8661.25|8661.66|8661.66|8661.25|8661.25|0
1613052300000|2021-02-11 14:05:00|8663.89|8663.89|8671.18|8671.18|8676.45|8676.45|8663.89|8663.89|0
1613052600000|2021-02-11 14:10:00|8670.78|8670.78|8669.48|8669.48|8672.2|8672.2|8668.67|8668.67|0
1613052900000|2021-02-11 14:15:00|8668.27|8668.27|8660.36|8660.36|8668.27|8668.27|8660.36|8660.36|0
1613053200000|2021-02-11 14:20:00|8659.55|8659.55|8666.04|8666.04|8666.04|8666.04|8654.28|8654.28|0
1613053500000|2021-02-11 14:25:00|8663.4|8663.4|8666.44|8666.44|8666.44|8666.44|8658.53|8658.53|0
1613053800000|2021-02-11 14:30:00|8665.99|8665.99|8656.38|8656.38|8668.63|8668.63|8656.38|8656.38|0
1613054100000|2021-02-11 14:35:00|8651.11|8651.11|8659.02|8659.02|8659.02|8659.02|8648.47|8648.47|0
1613054400000|2021-02-11 14:40:00|8656.6|8656.6|8643.01|8643.01|8658.84|8658.84|8643.01|8643.01|0
1613054700000|2021-02-11 14:45:00|8641.81|8641.81|8653.97|8653.97|8656.6|8656.6|8641.81|8641.81|0
1613055000000|2021-02-11 14:50:00|8648.69|8648.69|8639.97|8639.97|8648.69|8648.69|8632.06|8632.06|0
1613055300000|2021-02-11 14:55:00|8637.34|8637.34|8645.52|8645.52|8645.52|8645.52|8637.34|8637.34|0
1613055600000|2021-02-11 15:00:00|8644.31|8644.31|8636.4|8636.4|8644.31|8644.31|8635.99|8635.99|0
1613055900000|2021-02-11 15:05:00|8631.12|8631.12|8639.48|8639.48|8639.48|8639.48|8630.72|8630.72|0
1613056200000|2021-02-11 15:10:00|8636.84|8636.84|8634.21|8634.21|8636.84|8636.84|8631.57|8631.57|0
1613056500000|2021-02-11 15:15:00|8634.61|8634.61|8640.33|8640.33|8640.33|8640.33|8634.21|8634.21|0
1613056800000|2021-02-11 15:20:00|8637.69|8637.69|8624.91|8624.91|8638.1|8638.1|8624.91|8624.91|0
1613057100000|2021-02-11 15:25:00|8622.27|8622.27|8629.38|8629.38|8629.38|8629.38|8619.64|8619.64|0
1613057400000|2021-02-11 15:30:00|8626.74|8626.74|8640.11|8640.11|8640.11|8640.11|8618.83|8618.83|0
1613057700000|2021-02-11 15:35:00|8639.71|8639.71|8649.27|8649.27|8651.91|8651.91|8638.9|8638.9|0
1613058000000|2021-02-11 15:40:00|8651.91|8651.91|8666.71|8666.71|8666.71|8666.71|8651.91|8651.91|0
1613058300000|2021-02-11 15:45:00|8665.9|8665.9|8660.18|8660.18|8665.9|8665.9|8651.11|8651.11|0
1613058600000|2021-02-11 15:50:00|8660.58|8660.58|8655.35|8655.35|8660.63|8660.63|8650.08|8650.08|0
1613058900000|2021-02-11 15:55:00|8654.95|8654.95|8653.65|8653.65|8655.89|8655.89|8648.38|8648.38|0
1613059200000|2021-02-11 16:00:00|8651.02|8651.02|8649.99|8649.99|8652.22|8652.22|8649.18|8649.18|0
1613059500000|2021-02-11 16:05:00|8650.44|8650.44|8653.03|8653.03|8656.47|8656.47|8650.44|8650.44|0
1613059800000|2021-02-11 16:10:00|8652.63|8652.63|8646.5|8646.5|8654.46|8654.46|8646.5|8646.5|0
1613060100000|2021-02-11 16:15:00|8646.1|8646.1|8642.48|8642.48|8650.39|8650.39|8642.48|8642.48|0
1613060400000|2021-02-11 16:20:00|8642.88|8642.88|8648.56|8648.56|8648.56|8648.56|8642.88|8642.88|0
1613060700000|2021-02-11 16:25:00|8651.2|8651.2|8639.57|8639.57|8652.63|8652.63|8639.57|8639.57|0
1613117700000|2021-02-12 08:15:00|8610.3|8610.3|8606.05|8606.05|8623.67|8623.67|8606.05|8606.05|0
1613118000000|2021-02-12 08:20:00|8611.33|8611.33|8603.86|8603.86|8611.73|8611.73|8603.86|8603.86|0
1613118300000|2021-02-12 08:25:00|8605.07|8605.07|8595.14|8595.14|8611.15|8611.15|8592.51|8592.51|0
1613118600000|2021-02-12 08:30:00|8587.23|8587.23|8588.04|8588.04|8588.04|8588.04|8574.45|8574.45|0
1613118900000|2021-02-12 08:35:00|8587.63|8587.63|8578.11|8578.11|8590.27|8590.27|8577.71|8577.71|0
1613119200000|2021-02-12 08:40:00|8575.47|8575.47|8550.44|8550.44|8575.47|8575.47|8550.44|8550.44|0
1613119500000|2021-02-12 08:45:00|8547.8|8547.8|8548.39|8548.39|8558.31|8558.31|8547.8|8547.8|0
1613119800000|2021-02-12 08:50:00|8545.75|8545.75|8564.21|8564.21|8564.21|8564.21|8545.75|8545.75|0
1613120100000|2021-02-12 08:55:00|8561.58|8561.58|8576.59|8576.59|8576.59|8576.59|8561.58|8561.58|0
1613120400000|2021-02-12 09:00:00|8577|8577|8581.06|8581.06|8588.35|8588.35|8577|8577|0
1613120700000|2021-02-12 09:05:00|8579.45|8579.45|8580.66|8580.66|8584.73|8584.73|8576.81|8576.81|0
1613121000000|2021-02-12 09:10:00|8578.02|8578.02|8578.02|8578.02|8584.1|8584.1|8578.02|8578.02|0
1613121300000|2021-02-12 09:15:00|8583.3|8583.3|8580.66|8580.66|8585.93|8585.93|8580.66|8580.66|0
1613121600000|2021-02-12 09:20:00|8581.11|8581.11|8583.96|8583.96|8586.38|8586.38|8578.69|8578.69|0
1613121900000|2021-02-12 09:25:00|8581.33|8581.33|8572.61|8572.61|8581.33|8581.33|8559.42|8559.42|0
1613122200000|2021-02-12 09:30:00|8577.88|8577.88|8580.52|8580.52|8580.52|8580.52|8572.61|8572.61|0
1613122500000|2021-02-12 09:35:00|8583.16|8583.16|8585.58|8585.58|8588.21|8588.21|8583.16|8583.16|0
1613122800000|2021-02-12 09:40:00|8582.94|8582.94|8593.49|8593.49|8596.13|8596.13|8582.94|8582.94|0
1613123100000|2021-02-12 09:45:00|8590.85|8590.85|8582.94|8582.94|8590.85|8590.85|8580.3|8580.3|0
1613123400000|2021-02-12 09:50:00|8580.3|8580.3|8575.43|8575.43|8580.3|8580.3|8571.58|8571.58|0
1613123700000|2021-02-12 09:55:00|8580.7|8580.7|8582.13|8582.13|8588.62|8588.62|8578.07|8578.07|0
1613124000000|2021-02-12 10:00:00|8579.5|8579.5|8574.84|8574.84|8579.5|8579.5|8574.84|8574.84|0
1613124300000|2021-02-12 10:05:00|8572.21|8572.21|8569.57|8569.57|8572.21|8572.21|8569.57|8569.57|0
1613124600000|2021-02-12 10:10:00|8566.93|8566.93|8553.16|8553.16|8566.93|8566.93|8547.89|8547.89|0
1613124900000|2021-02-12 10:15:00|8542.61|8542.61|8552.76|8552.76|8552.76|8552.76|8536.53|8536.53|0
1613125200000|2021-02-12 10:20:00|8551.95|8551.95|8556.6|8556.6|8556.6|8556.6|8549.32|8549.32|0
1613125500000|2021-02-12 10:25:00|8559.24|8559.24|8558.03|8558.03|8561.88|8561.88|8558.03|8558.03|0
1613125800000|2021-02-12 10:30:00|8558.84|8558.84|8561.48|8561.48|8561.48|8561.48|8558.84|8558.84|0
1613126100000|2021-02-12 10:35:00|8564.11|8564.11|8562.91|8562.91|8564.11|8564.11|8562.91|8562.91|0
1613126400000|2021-02-12 10:40:00|8565.54|8565.54|8565.54|8565.54|8568.18|8568.18|8565.54|8565.54|0
1613126700000|2021-02-12 10:45:00|8562.91|8562.91|8565.95|8565.95|8568.58|8568.58|8562.5|8562.5|0
1613127000000|2021-02-12 10:50:00|8565.54|8565.54|8560.27|8560.27|8565.54|8565.54|8560.27|8560.27|0
1613127300000|2021-02-12 10:55:00|8559.46|8559.46|8556.83|8556.83|8562.1|8562.1|8556.83|8556.83|0
1613127600000|2021-02-12 11:00:00|8557.63|8557.63|8557.23|8557.23|8557.63|8557.63|8557.23|8557.23|0
1613127900000|2021-02-12 11:05:00|8559.87|8559.87|8556.38|8556.38|8559.87|8559.87|8556.38|8556.38|0
1613128200000|2021-02-12 11:10:00|8553.74|8553.74|8548.06|8548.06|8553.74|8553.74|8548.06|8548.06|0
1613128500000|2021-02-12 11:15:00|8546.86|8546.86|8550.08|8550.08|8550.08|8550.08|8546.86|8546.86|0
1613128800000|2021-02-12 11:20:00|8547.44|8547.44|8549.72|8549.72|8550.52|8550.52|8547.44|8547.44|0
1613129100000|2021-02-12 11:25:00|8552.36|8552.36|8558.03|8558.03|8563.31|8563.31|8552.36|8552.36|0
1613129400000|2021-02-12 11:30:00|8558.84|8558.84|8548.47|8548.47|8558.84|8558.84|8548.47|8548.47|0
1613129700000|2021-02-12 11:35:00|8548.91|8548.91|8549.32|8549.32|8550.52|8550.52|8548.91|8548.91|0
1613130000000|2021-02-12 11:40:00|8546.68|8546.68|8545.07|8545.07|8550.34|8550.34|8545.07|8545.07|0
1613130300000|2021-02-12 11:45:00|8545.87|8545.87|8545.47|8545.47|8545.87|8545.87|8545.47|8545.47|0
1613130600000|2021-02-12 11:50:00|8545.07|8545.07|8546.09|8546.09|8546.09|8546.09|8542.65|8542.65|0
1613130900000|2021-02-12 11:55:00|8543.46|8543.46|8548.33|8548.33|8548.73|8548.73|8543.46|8543.46|0
1613131200000|2021-02-12 12:00:00|8548.73|8548.73|8542.65|8542.65|8548.73|8548.73|8542.65|8542.65|0
1613131500000|2021-02-12 12:05:00|8542.25|8542.25|8542.25|8542.25|8542.25|8542.25|8542.25|8542.25|0
1613131800000|2021-02-12 12:10:00|8539.61|8539.61|8522.76|8522.76|8539.61|8539.61|8520.16|8520.16|0
1613132100000|2021-02-12 12:15:00|8525.39|8525.39|8515.29|8515.29|8525.39|8525.39|8510.02|8510.02|0
1613132400000|2021-02-12 12:20:00|8520.57|8520.57|8518.73|8518.73|8522.58|8522.58|8518.73|8518.73|0
1613132700000|2021-02-12 12:25:00|8521.37|8521.37|8514.44|8514.44|8521.37|8521.37|8514.44|8514.44|0
1613133000000|2021-02-12 12:30:00|8517.08|8517.08|8514.44|8514.44|8517.08|8517.08|8514.44|8514.44|0
1613133300000|2021-02-12 12:35:00|8509.17|8509.17|8513.82|8513.82|8513.82|8513.82|8509.17|8509.17|0
1613133600000|2021-02-12 12:40:00|8516.46|8516.46|8511.63|8511.63|8516.46|8516.46|8511.63|8511.63|0
1613133900000|2021-02-12 12:45:00|8508.99|8508.99|8506.35|8506.35|8508.99|8508.99|8503.72|8503.72|0
1613134200000|2021-02-12 12:50:00|8501.08|8501.08|8506.35|8506.35|8511.63|8511.63|8501.08|8501.08|0
1613134500000|2021-02-12 12:55:00|8508.99|8508.99|8506.35|8506.35|8508.99|8508.99|8506.35|8506.35|0
1613134800000|2021-02-12 13:00:00|8503.72|8503.72|8506.76|8506.76|8506.76|8506.76|8501.08|8501.08|0
1613135100000|2021-02-12 13:05:00|8501.48|8501.48|8506.76|8506.76|8514.67|8514.67|8501.48|8501.48|0
1613135400000|2021-02-12 13:10:00|8504.74|8504.74|8496.83|8496.83|8507.38|8507.38|8496.83|8496.83|0
1613135700000|2021-02-12 13:15:00|8497.64|8497.64|8505.1|8505.1|8508.18|8508.18|8497.64|8497.64|0
1613136000000|2021-02-12 13:20:00|8505.5|8505.5|8510.78|8510.78|8510.78|8510.78|8505.5|8505.5|0
1613136300000|2021-02-12 13:25:00|8513.42|8513.42|8511.63|8511.63|8516.46|8516.46|8511.63|8511.63|0
1613136600000|2021-02-12 13:30:00|8511.22|8511.22|8509.39|8509.39|8517.3|8517.3|8509.39|8509.39|0
1613136900000|2021-02-12 13:35:00|8510.2|8510.2|8504.52|8504.52|8510.2|8510.2|8501.88|8501.88|0
1613137200000|2021-02-12 13:40:00|8501.88|8501.88|8505.33|8505.33|8507.56|8507.56|8501.88|8501.88|0
1613137500000|2021-02-12 13:45:00|8502.69|8502.69|8503.09|8503.09|8508.37|8508.37|8502.69|8502.69|0
1613137800000|2021-02-12 13:50:00|8500.45|8500.45|8496.79|8496.79|8503.09|8503.09|8496.79|8496.79|0
1613138100000|2021-02-12 13:55:00|8499.43|8499.43|8491.33|8491.33|8499.43|8499.43|8489.5|8489.5|0
1613138400000|2021-02-12 14:00:00|8493.97|8493.97|8491.33|8491.33|8493.97|8493.97|8491.33|8491.33|0
1613138700000|2021-02-12 14:05:00|8483.42|8483.42|8485.25|8485.25|8488.7|8488.7|8483.42|8483.42|0
1613139000000|2021-02-12 14:10:00|8487.89|8487.89|8482.62|8482.62|8487.89|8487.89|8482.62|8482.62|0
1613139300000|2021-02-12 14:15:00|8487.89|8487.89|8487.89|8487.89|8493.17|8493.17|8485.25|8485.25|0
1613139600000|2021-02-12 14:20:00|8488.29|8488.29|8485.66|8485.66|8490.93|8490.93|8485.66|8485.66|0
1613139900000|2021-02-12 14:25:00|8488.29|8488.29|8488.7|8488.7|8488.7|8488.7|8485.66|8485.66|0
1613140200000|2021-02-12 14:30:00|8491.33|8491.33|8469.43|8469.43|8491.33|8491.33|8458.88|8458.88|0
1613140500000|2021-02-12 14:35:00|8468.63|8468.63|8464.16|8464.16|8477.34|8477.34|8464.16|8464.16|0
1613140800000|2021-02-12 14:40:00|8472.07|8472.07|8459.86|8459.86|8472.07|8472.07|8459.86|8459.86|0
1613141100000|2021-02-12 14:45:00|8454.59|8454.59|8454.59|8454.59|8462.5|8462.5|8451.95|8451.95|0
1613141400000|2021-02-12 14:50:00|8457.23|8457.23|8456.87|8456.87|8461.92|8461.92|8454.59|8454.59|0
1613141700000|2021-02-12 14:55:00|8457.27|8457.27|8446.72|8446.72|8459.91|8459.91|8443.68|8443.68|0
1613142000000|2021-02-12 15:00:00|8444.08|8444.08|8449.76|8449.76|8449.76|8449.76|8433.53|8433.53|0
1613142300000|2021-02-12 15:05:00|8450.16|8450.16|8445.69|8445.69|8456.24|8456.24|8440.42|8440.42|0
1613142600000|2021-02-12 15:10:00|8446.1|8446.1|8452.18|8452.18|8452.18|8452.18|8440.82|8440.82|0
1613142900000|2021-02-12 15:15:00|8451.77|8451.77|8442.25|8442.25|8454.01|8454.01|8439.61|8439.61|0
1613143200000|2021-02-12 15:20:00|8444.89|8444.89|8458.08|8458.08|8458.08|8458.08|8444.89|8444.89|0
1613143500000|2021-02-12 15:25:00|8458.48|8458.48|8460.31|8460.31|8461.12|8461.12|8455.84|8455.84|0
1613143800000|2021-02-12 15:30:00|8457.67|8457.67|8459.24|8459.24|8459.28|8459.28|8452.4|8452.4|0
1613144100000|2021-02-12 15:35:00|8456.6|8456.6|8462.5|8462.5|8465.14|8465.14|8454.59|8454.59|0
1613144400000|2021-02-12 15:40:00|8459.86|8459.86|8460.67|8460.67|8462.5|8462.5|8454.19|8454.19|0
1613144700000|2021-02-12 15:45:00|8458.03|8458.03|8452.35|8452.35|8458.03|8458.03|8449.72|8449.72|0
1613145000000|2021-02-12 15:50:00|8449.72|8449.72|8447.48|8447.48|8458.03|8458.03|8447.08|8447.08|0
1613145300000|2021-02-12 15:55:00|8444.85|8444.85|8444.67|8444.67|8447.48|8447.48|8440.02|8440.02|0
1613145600000|2021-02-12 16:00:00|8443.86|8443.86|8443.06|8443.06|8448.33|8448.33|8440.42|8440.42|0
1613145900000|2021-02-12 16:05:00|8442.65|8442.65|8447.93|8447.93|8447.93|8447.93|8440.02|8440.02|0
1613146200000|2021-02-12 16:10:00|8445.29|8445.29|8438.77|8438.77|8445.29|8445.29|8438.72|8438.72|0
1613146500000|2021-02-12 16:15:00|8441.4|8441.4|8446.68|8446.68|8454.99|8454.99|8441.4|8441.4|0
1613146800000|2021-02-12 16:20:00|8447.12|8447.12|8451.15|8451.15|8452.35|8452.35|8444.49|8444.49|0
1613147100000|2021-02-12 16:25:00|8451.55|8451.55|8447.66|8447.66|8461.7|8461.7|8447.66|8447.66|0
1613376900000|2021-02-15 08:15:00|8622.89|8622.89|8573.63|8573.63|8622.89|8622.89|8573.63|8573.63|0
1613377200000|2021-02-15 08:20:00|8568.35|8568.35|8573.41|8573.41|8578.9|8578.9|8565.72|8565.72|0
1613377500000|2021-02-15 08:25:00|8565.49|8565.49|8560.22|8560.22|8568.13|8568.13|8554.95|8554.95|0
1613377800000|2021-02-15 08:30:00|8565.49|8565.49|8570.77|8570.77|8570.77|8570.77|8562.86|8562.86|0
1613378100000|2021-02-15 08:35:00|8570.37|8570.37|8593.48|8593.48|8604.03|8604.03|8570.37|8570.37|0
1613378400000|2021-02-15 08:40:00|8590.84|8590.84|8582.08|8582.08|8590.84|8590.84|8580.29|8580.29|0
1613378700000|2021-02-15 08:45:00|8584.72|8584.72|8585.52|8585.52|8589.99|8589.99|8582.08|8582.08|0
1613379000000|2021-02-15 08:50:00|8582.88|8582.88|8577.21|8577.21|8585.52|8585.52|8574.57|8574.57|0
1613379300000|2021-02-15 08:55:00|8574.57|8574.57|8587.76|8587.76|8587.76|8587.76|8574.57|8574.57|0
1613379600000|2021-02-15 09:00:00|8585.12|8585.12|8566.88|8566.88|8585.12|8585.12|8566.88|8566.88|0
1613379900000|2021-02-15 09:05:00|8572.15|8572.15|8574.79|8574.79|8574.79|8574.79|8572.15|8572.15|0
1613380200000|2021-02-15 09:10:00|8572.15|8572.15|8585.34|8585.34|8587.98|8587.98|8572.15|8572.15|0
1613380500000|2021-02-15 09:15:00|8580.06|8580.06|8582.08|8582.08|8582.7|8582.7|8574.79|8574.79|0
1613380800000|2021-02-15 09:20:00|8579.44|8579.44|8589.99|8589.99|8592.63|8592.63|8579.44|8579.44|0
1613381100000|2021-02-15 09:25:00|8592.63|8592.63|8610.69|8610.69|8611.09|8611.09|8589.99|8589.99|0
1613381400000|2021-02-15 09:30:00|8608.05|8608.05|8602.15|8602.15|8614.93|8614.93|8602.15|8602.15|0
1613381700000|2021-02-15 09:35:00|8602.55|8602.55|8600.72|8600.72|8603.36|8603.36|8600.72|8600.72|0
1613382000000|2021-02-15 09:40:00|8606|8606|8613.69|8613.69|8613.69|8613.69|8606|8606|0
1613382300000|2021-02-15 09:45:00|8616.32|8616.32|8621.15|8621.15|8621.15|8621.15|8615.88|8615.88|0
1613382600000|2021-02-15 09:50:00|8618.51|8618.51|8615.88|8615.88|8618.51|8618.51|8613.24|8613.24|0
1613382900000|2021-02-15 09:55:00|8618.51|8618.51|8626.43|8626.43|8626.43|8626.43|8607.97|8607.97|0
1613383200000|2021-02-15 10:00:00|8625.62|8625.62|8650.79|8650.79|8656.06|8656.06|8625.62|8625.62|0
1613383500000|2021-02-15 10:05:00|8648.15|8648.15|8656.06|8656.06|8656.06|8656.06|8645.51|8645.51|0
1613383800000|2021-02-15 10:10:00|8658.7|8658.7|8656.06|8656.06|8664.38|8664.38|8653.42|8653.42|0
1613384100000|2021-02-15 10:15:00|8658.7|8658.7|8670.46|8670.46|8670.46|8670.46|8653.42|8653.42|0
1613384400000|2021-02-15 10:20:00|8667.82|8667.82|8667.82|8667.82|8673.09|8673.09|8665.18|8665.18|0
1613384700000|2021-02-15 10:25:00|8665.18|8665.18|8657.27|8657.27|8665.18|8665.18|8657.27|8657.27|0
1613385000000|2021-02-15 10:30:00|8659.91|8659.91|8662.54|8662.54|8667.82|8667.82|8659.91|8659.91|0
1613385300000|2021-02-15 10:35:00|8661.74|8661.74|8667.01|8667.01|8669.65|8669.65|8661.74|8661.74|0
1613385600000|2021-02-15 10:40:00|8664.38|8664.38|8669.65|8669.65|8669.65|8669.65|8664.38|8664.38|0
1613385900000|2021-02-15 10:45:00|8667.01|8667.01|8661.34|8661.34|8667.01|8667.01|8661.34|8661.34|0
1613386200000|2021-02-15 10:50:00|8660.93|8660.93|8655.66|8655.66|8660.93|8660.93|8655.66|8655.66|0
1613386500000|2021-02-15 10:55:00|8653.02|8653.02|8653.02|8653.02|8658.3|8658.3|8653.02|8653.02|0
1613386800000|2021-02-15 11:00:00|8650.38|8650.38|8631.92|8631.92|8650.38|8650.38|8631.92|8631.92|0
1613387100000|2021-02-15 11:05:00|8629.28|8629.28|8646.94|8646.94|8647.34|8647.34|8629.28|8629.28|0
1613387400000|2021-02-15 11:10:00|8644.3|8644.3|8639.83|8639.83|8645.11|8645.11|8639.83|8639.83|0
1613387700000|2021-02-15 11:15:00|8637.2|8637.2|8642.07|8642.07|8642.47|8642.47|8636.79|8636.79|0
1613388000000|2021-02-15 11:20:00|8644.71|8644.71|8637.42|8637.42|8647.34|8647.34|8637.42|8637.42|0
1613388300000|2021-02-15 11:25:00|8640.05|8640.05|8645.33|8645.33|8645.33|8645.33|8640.05|8640.05|0
1613388600000|2021-02-15 11:30:00|8646.14|8646.14|8646.94|8646.94|8649.58|8649.58|8639.03|8639.03|0
1613388900000|2021-02-15 11:35:00|8649.58|8649.58|8651.19|8651.19|8651.19|8651.19|8647.75|8647.75|0
1613389200000|2021-02-15 11:40:00|8650.38|8650.38|8662.54|8662.54|8662.54|8662.54|8650.38|8650.38|0
1613389500000|2021-02-15 11:45:00|8663.75|8663.75|8677.74|8677.74|8677.74|8677.74|8660.31|8660.31|0
1613389800000|2021-02-15 11:50:00|8677.34|8677.34|8689.72|8689.72|8692.36|8692.36|8677.34|8677.34|0
1613390100000|2021-02-15 11:55:00|8692.36|8692.36|8695|8695|8702.91|8702.91|8689.72|8689.72|0
1613390400000|2021-02-15 12:00:00|8697.63|8697.63|8699.87|8699.87|8699.87|8699.87|8689.32|8689.32|0
1613390700000|2021-02-15 12:05:00|8697.23|8697.23|8709.21|8709.21|8710.42|8710.42|8697.23|8697.23|0
1613391000000|2021-02-15 12:10:00|8706.57|8706.57|8700.09|8700.09|8725.03|8725.03|8700.09|8700.09|0
1613391300000|2021-02-15 12:15:00|8700.49|8700.49|8693.79|8693.79|8707.78|8707.78|8693.79|8693.79|0
1613391600000|2021-02-15 12:20:00|8691.15|8691.15|8699.2|8699.2|8699.65|8699.65|8688.51|8688.51|0
1613391900000|2021-02-15 12:25:00|8704.48|8704.48|8702.24|8702.24|8704.48|8704.48|8701.84|8701.84|0
1613392200000|2021-02-15 12:30:00|8704.88|8704.88|8697.37|8697.37|8705.28|8705.28|8694.73|8694.73|0
1613392500000|2021-02-15 12:35:00|8697.82|8697.82|8697.82|8697.82|8697.82|8697.82|8697.82|8697.82|0
1613392800000|2021-02-15 12:40:00|8692.54|8692.54|8700.05|8700.05|8705.73|8705.73|8692.54|8692.54|0
1613393100000|2021-02-15 12:45:00|8702.69|8702.69|8705.32|8705.32|8707.96|8707.96|8702.69|8702.69|0
1613393400000|2021-02-15 12:50:00|8704.92|8704.92|8695.18|8695.18|8704.92|8704.92|8695.18|8695.18|0
1613393700000|2021-02-15 12:55:00|8692.54|8692.54|8689.9|8689.9|8692.54|8692.54|8689.9|8689.9|0
1613394000000|2021-02-15 13:00:00|8690.31|8690.31|8689.5|8689.5|8695.18|8695.18|8686.86|8686.86|0
1613394300000|2021-02-15 13:05:00|8692.14|8692.14|8711.4|8711.4|8711.4|8711.4|8692.14|8692.14|0
1613394600000|2021-02-15 13:10:00|8708.77|8708.77|8700.86|8700.86|8708.77|8708.77|8700.86|8700.86|0
1613394900000|2021-02-15 13:15:00|8698.22|8698.22|8705.73|8705.73|8705.73|8705.73|8698.22|8698.22|0
1613395200000|2021-02-15 13:20:00|8708.36|8708.36|8703.49|8703.49|8708.36|8708.36|8700.86|8700.86|0
1613395500000|2021-02-15 13:25:00|8703.09|8703.09|8708.77|8708.77|8708.77|8708.77|8702.69|8702.69|0
1613395800000|2021-02-15 13:30:00|8716.68|8716.68|8711.4|8711.4|8716.68|8716.68|8711.4|8711.4|0
1613396100000|2021-02-15 13:35:00|8708.77|8708.77|8700.45|8700.45|8711|8711|8700.45|8700.45|0
1613396400000|2021-02-15 13:40:00|8697.82|8697.82|8698.22|8698.22|8698.22|8698.22|8694.78|8694.78|0
1613396700000|2021-02-15 13:45:00|8697.82|8697.82|8687.27|8687.27|8697.82|8697.82|8687.27|8687.27|0
1613397000000|2021-02-15 13:50:00|8689.9|8689.9|8682.8|8682.8|8689.9|8689.9|8678.55|8678.55|0
1613397300000|2021-02-15 13:55:00|8685.43|8685.43|8677.52|8677.52|8685.43|8685.43|8677.52|8677.52|0
1613397600000|2021-02-15 14:00:00|8682.8|8682.8|8688.47|8688.47|8688.47|8688.47|8671.85|8671.85|0
1613397900000|2021-02-15 14:05:00|8685.84|8685.84|8685.84|8685.84|8686.24|8686.24|8683.2|8683.2|0
1613398200000|2021-02-15 14:10:00|8683.2|8683.2|8693.35|8693.35|8693.75|8693.75|8683.2|8683.2|0
1613398500000|2021-02-15 14:15:00|8690.71|8690.71|8679.76|8679.76|8690.71|8690.71|8679.76|8679.76|0
1613398800000|2021-02-15 14:20:00|8685.03|8685.03|8687.67|8687.67|8687.67|8687.67|8666.17|8666.17|0
1613399100000|2021-02-15 14:25:00|8692.94|8692.94|8683.02|8683.02|8692.94|8692.94|8683.02|8683.02|0
1613399400000|2021-02-15 14:30:00|8683.42|8683.42|8685.88|8685.88|8691.55|8691.55|8678.37|8678.37|0
1613399700000|2021-02-15 14:35:00|8688.51|8688.51|8690.35|8690.35|8690.35|8690.35|8674.92|8674.92|0
1613400000000|2021-02-15 14:40:00|8690.75|8690.75|8687.66|8687.66|8693.39|8693.39|8687.66|8687.66|0
1613400300000|2021-02-15 14:45:00|8688.11|8688.11|8696.83|8696.83|8699.47|8699.47|8682.84|8682.84|0
1613400600000|2021-02-15 14:50:00|8694.19|8694.19|8700.67|8700.67|8706.35|8706.35|8694.19|8694.19|0
1613400900000|2021-02-15 14:55:00|8698.04|8698.04|8688.92|8688.92|8703.31|8703.31|8688.92|8688.92|0
1613401200000|2021-02-15 15:00:00|8686.28|8686.28|8676.76|8676.76|8686.28|8686.28|8671.48|8671.48|0
1613401500000|2021-02-15 15:05:00|8674.12|8674.12|8679.39|8679.39|8682.03|8682.03|8674.12|8674.12|0
1613401800000|2021-02-15 15:10:00|8676.76|8676.76|8686.9|8686.9|8686.9|8686.9|8676.35|8676.35|0
1613402100000|2021-02-15 15:15:00|8684.27|8684.27|8683.82|8683.82|8687.26|8687.26|8681.18|8681.18|0
1613402400000|2021-02-15 15:20:00|8684.22|8684.22|8678.95|8678.95|8686.86|8686.86|8678.95|8678.95|0
1613402700000|2021-02-15 15:25:00|8679.75|8679.75|8686.64|8686.64|8690.7|8690.7|8679.75|8679.75|0
1613403000000|2021-02-15 15:30:00|8685.43|8685.43|8681.36|8681.36|8685.83|8685.83|8680.56|8680.56|0
1613403300000|2021-02-15 15:35:00|8684|8684|8683.6|8683.6|8684.4|8684.4|8680.96|8680.96|0
1613403600000|2021-02-15 15:40:00|8680.96|8680.96|8703.27|8703.27|8703.27|8703.27|8680.96|8680.96|0
1613403900000|2021-02-15 15:45:00|8702.82|8702.82|8723.52|8723.52|8723.52|8723.52|8702.82|8702.82|0
1613404200000|2021-02-15 15:50:00|8723.11|8723.11|8711.18|8711.18|8723.11|8723.11|8708.14|8708.14|0
1613404500000|2021-02-15 15:55:00|8710.78|8710.78|8719.09|8719.09|8719.09|8719.09|8710.78|8710.78|0
1613404800000|2021-02-15 16:00:00|8716.45|8716.45|8715.25|8715.25|8719.09|8719.09|8715.25|8715.25|0
1613405100000|2021-02-15 16:05:00|8717.88|8717.88|8713.99|8713.99|8717.88|8717.88|8711.76|8711.76|0
1613405400000|2021-02-15 16:10:00|8713.59|8713.59|8712.16|8712.16|8714.8|8714.8|8711.36|8711.36|0
1613405700000|2021-02-15 16:15:00|8714.8|8714.8|8723.11|8723.11|8729.19|8729.19|8709.52|8709.52|0
1613406000000|2021-02-15 16:20:00|8722.71|8722.71|8727.99|8727.99|8731.43|8731.43|8720.07|8720.07|0
1613406300000|2021-02-15 16:25:00|8725.35|8725.35|8712.52|8712.52|8725.35|8725.35|8706.84|8706.84|0
1613463300000|2021-02-16 08:15:00|8708.1|8708.1|8701.84|8701.84|8710.74|8710.74|8699.2|8699.2|0
1613463600000|2021-02-16 08:20:00|8699.2|8699.2|8697.95|8697.95|8699.2|8699.2|8697.95|8697.95|0
1613463900000|2021-02-16 08:25:00|8692.67|8692.67|8708.68|8708.68|8708.68|8708.68|8692.67|8692.67|0
1613464200000|2021-02-16 08:30:00|8706.67|8706.67|8716.41|8716.41|8719.05|8719.05|8701.39|8701.39|0
1613464500000|2021-02-16 08:35:00|8719.05|8719.05|8712.97|8712.97|8719.05|8719.05|8712.97|8712.97|0
1613464800000|2021-02-16 08:40:00|8715.6|8715.6|8718.24|8718.24|8718.24|8718.24|8715.6|8715.6|0
1613465100000|2021-02-16 08:45:00|8715.6|8715.6|8718.64|8718.64|8721.33|8721.33|8714.76|8714.76|0
1613465400000|2021-02-16 08:50:00|8721.28|8721.28|8713.37|8713.37|8721.28|8721.28|8713.37|8713.37|0
1613465700000|2021-02-16 08:55:00|8713.82|8713.82|8705.9|8705.9|8713.82|8713.82|8705.9|8705.9|0
1613466000000|2021-02-16 09:00:00|8708.54|8708.54|8705.01|8705.01|8711.18|8711.18|8705.01|8705.01|0
1613466300000|2021-02-16 09:05:00|8707.65|8707.65|8691.42|8691.42|8707.65|8707.65|8691.42|8691.42|0
1613466600000|2021-02-16 09:10:00|8688.78|8688.78|8689.59|8689.59|8697.1|8697.1|8685.34|8685.34|0
1613466900000|2021-02-16 09:15:00|8689.19|8689.19|8689.19|8689.19|8691.82|8691.82|8689.19|8689.19|0
1613467200000|2021-02-16 09:20:00|8683.91|8683.91|8680.87|8680.87|8683.91|8683.91|8680.87|8680.87|0
1613467500000|2021-02-16 09:25:00|8683.51|8683.51|8672.96|8672.96|8683.51|8683.51|8672.96|8672.96|0
1613467800000|2021-02-16 09:30:00|8673.36|8673.36|8668.49|8668.49|8673.36|8673.36|8665.45|8665.45|0
1613468100000|2021-02-16 09:35:00|8668.09|8668.09|8667.69|8667.69|8668.09|8668.09|8666.88|8666.88|0
1613468400000|2021-02-16 09:40:00|8665.05|8665.05|8658.97|8658.97|8666.88|8666.88|8651.06|8651.06|0
1613468700000|2021-02-16 09:45:00|8658.57|8658.57|8660.8|8660.8|8660.8|8660.8|8658.16|8658.16|0
1613469000000|2021-02-16 09:50:00|8655.53|8655.53|8652.89|8652.89|8658.16|8658.16|8650.25|8650.25|0
1613469300000|2021-02-16 09:55:00|8647.61|8647.61|8650.25|8650.25|8650.25|8650.25|8642.34|8642.34|0
1613469600000|2021-02-16 10:00:00|8655.53|8655.53|8651.46|8651.46|8658.16|8658.16|8651.46|8651.46|0
1613469900000|2021-02-16 10:05:00|8651.86|8651.86|8651.86|8651.86|8651.86|8651.86|8651.86|8651.86|0
1613470200000|2021-02-16 10:10:00|8652.67|8652.67|8643.55|8643.55|8652.67|8652.67|8638.27|8638.27|0
1613470500000|2021-02-16 10:15:00|8638.27|8638.27|8627.41|8627.41|8638.27|8638.27|8626.52|8626.52|0
1613470800000|2021-02-16 10:20:00|8627.01|8627.01|8626.2|8626.2|8627.01|8627.01|8626.2|8626.2|0
1613471100000|2021-02-16 10:25:00|8613.01|8613.01|8607.74|8607.74|8615.65|8615.65|8605.1|8605.1|0
1613471400000|2021-02-16 10:30:00|8613.01|8613.01|8617.04|8617.04|8617.04|8617.04|8611.4|8611.4|0
1613471700000|2021-02-16 10:35:00|8611.76|8611.76|8616.63|8616.63|8619.67|8619.67|8609.13|8609.13|0
1613472000000|2021-02-16 10:40:00|8617.04|8617.04|8611.76|8611.76|8617.04|8617.04|8606.49|8606.49|0
1613472300000|2021-02-16 10:45:00|8606.49|8606.49|8600.41|8600.41|8606.49|8606.49|8599.2|8599.2|0
1613472600000|2021-02-16 10:50:00|8597.77|8597.77|8595.94|8595.94|8597.77|8597.77|8587.22|8587.22|0
1613472900000|2021-02-16 10:55:00|8593.3|8593.3|8592.5|8592.5|8593.3|8593.3|8592.5|8592.5|0
1613473200000|2021-02-16 11:00:00|8591.69|8591.69|8588.83|8588.83|8591.69|8591.69|8588.83|8588.83|0
1613473500000|2021-02-16 11:05:00|8588.03|8588.03|8582.35|8582.35|8588.03|8588.03|8582.35|8582.35|0
1613473800000|2021-02-16 11:10:00|8579.71|8579.71|8573.23|8573.23|8579.71|8579.71|8573.23|8573.23|0
1613474100000|2021-02-16 11:15:00|8575.87|8575.87|8576.67|8576.67|8577.07|8577.07|8574.44|8574.44|0
1613474400000|2021-02-16 11:20:00|8579.31|8579.31|8584.58|8584.58|8589.86|8589.86|8579.31|8579.31|0
1613474700000|2021-02-16 11:25:00|8587.22|8587.22|8600|8600|8603.04|8603.04|8584.58|8584.58|0
1613475000000|2021-02-16 11:30:00|8600.45|8600.45|8603.49|8603.49|8606.13|8606.13|8595.18|8595.18|0
1613475300000|2021-02-16 11:35:00|8600.85|8600.85|8600.85|8600.85|8606.13|8606.13|8600.85|8600.85|0
1613475600000|2021-02-16 11:40:00|8600.45|8600.45|8605.28|8605.28|8607.92|8607.92|8600.05|8600.05|0
1613475900000|2021-02-16 11:45:00|8604.88|8604.88|8599.6|8599.6|8604.88|8604.88|8599.6|8599.6|0
1613476200000|2021-02-16 11:50:00|8602.24|8602.24|8596.56|8596.56|8602.24|8602.24|8596.56|8596.56|0
1613476500000|2021-02-16 11:55:00|8599.2|8599.2|8593.52|8593.52|8599.2|8599.2|8593.12|8593.12|0
1613476800000|2021-02-16 12:00:00|8593.12|8593.12|8610.15|8610.15|8612.39|8612.39|8593.12|8593.12|0
1613477100000|2021-02-16 12:05:00|8609.75|8609.75|8609.35|8609.35|8617.26|8617.26|8609.35|8609.35|0
1613477400000|2021-02-16 12:10:00|8606.71|8606.71|8604.07|8604.07|8606.71|8606.71|8604.07|8604.07|0
1613477700000|2021-02-16 12:15:00|8609.35|8609.35|8601.48|8601.48|8609.35|8609.35|8593.12|8593.12|0
1613478000000|2021-02-16 12:20:00|8598.84|8598.84|8599.24|8599.24|8599.24|8599.24|8598.84|8598.84|0
1613478300000|2021-02-16 12:25:00|8598.84|8598.84|8594.19|8594.19|8598.84|8598.84|8594.19|8594.19|0
1613478600000|2021-02-16 12:30:00|8593.79|8593.79|8588.51|8588.51|8596.42|8596.42|8588.51|8588.51|0
1613478900000|2021-02-16 12:35:00|8591.15|8591.15|8586.28|8586.28|8593.79|8593.79|8585.47|8585.47|0
1613479200000|2021-02-16 12:40:00|8588.91|8588.91|8586.68|8586.68|8589.32|8589.32|8586.68|8586.68|0
1613479500000|2021-02-16 12:45:00|8586.28|8586.28|8581.81|8581.81|8587.08|8587.08|8581.81|8581.81|0
1613479800000|2021-02-16 12:50:00|8584.45|8584.45|8581.36|8581.36|8584.45|8584.45|8575.73|8575.73|0
1613480100000|2021-02-16 12:55:00|8584|8584|8584|8584|8584.4|8584.4|8579.13|8579.13|0
1613480400000|2021-02-16 13:00:00|8586.64|8586.64|8588.87|8588.87|8591.91|8591.91|8586.64|8586.64|0
1613480700000|2021-02-16 13:05:00|8586.23|8586.23|8588.47|8588.47|8588.87|8588.87|8586.23|8586.23|0
1613481000000|2021-02-16 13:10:00|8591.11|8591.11|8585.83|8585.83|8591.11|8591.11|8577.92|8577.92|0
1613481300000|2021-02-16 13:15:00|8586.23|8586.23|8574.48|8574.48|8586.23|8586.23|8574.48|8574.48|0
1613481600000|2021-02-16 13:20:00|8573.67|8573.67|8577.52|8577.52|8577.52|8577.52|8573.67|8573.67|0
1613481900000|2021-02-16 13:25:00|8578.72|8578.72|8577.11|8577.11|8578.72|8578.72|8577.11|8577.11|0
1613482200000|2021-02-16 13:30:00|8582.39|8582.39|8578.54|8578.54|8582.39|8582.39|8577.11|8577.11|0
1613482500000|2021-02-16 13:35:00|8578.95|8578.95|8578.95|8578.95|8578.95|8578.95|8578.95|8578.95|0
1613482800000|2021-02-16 13:40:00|8578.54|8578.54|8581.76|8581.76|8582.17|8582.17|8578.54|8578.54|0
1613483100000|2021-02-16 13:45:00|8580.96|8580.96|8563.3|8563.3|8580.96|8580.96|8563.3|8563.3|0
1613483400000|2021-02-16 13:50:00|8564.11|8564.11|8551.37|8551.37|8569.83|8569.83|8551.37|8551.37|0
1613483700000|2021-02-16 13:55:00|8556.64|8556.64|8550.75|8550.75|8560.27|8560.27|8546.9|8546.9|0
1613484000000|2021-02-16 14:00:00|8545.47|8545.47|8544.48|8544.48|8549.54|8549.54|8539.21|8539.21|0
1613484300000|2021-02-16 14:05:00|8549.76|8549.76|8543.23|8543.23|8555.03|8555.03|8543.23|8543.23|0
1613484600000|2021-02-16 14:10:00|8545.87|8545.87|8547.3|8547.3|8547.3|8547.3|8542.02|8542.02|0
1613484900000|2021-02-16 14:15:00|8547.7|8547.7|8556.6|8556.6|8556.6|8556.6|8542.43|8542.43|0
1613485200000|2021-02-16 14:20:00|8555.79|8555.79|8549.71|8549.71|8555.79|8555.79|8548.91|8548.91|0
1613485500000|2021-02-16 14:25:00|8547.08|8547.08|8549.31|8549.31|8549.31|8549.31|8541.4|8541.4|0
1613485800000|2021-02-16 14:30:00|8546.67|8546.67|8536.12|8536.12|8546.67|8546.67|8533.49|8533.49|0
1613486100000|2021-02-16 14:35:00|8535.72|8535.72|8537.33|8537.33|8541.8|8541.8|8531.25|8531.25|0
1613486400000|2021-02-16 14:40:00|8534.7|8534.7|8537.33|8537.33|8537.33|8537.33|8532.06|8532.06|0
1613486700000|2021-02-16 14:45:00|8537.74|8537.74|8538.14|8538.14|8538.54|8538.54|8537.74|8537.74|0
1613487000000|2021-02-16 14:50:00|8536.93|8536.93|8530.63|8530.63|8536.93|8536.93|8528.62|8528.62|0
1613487300000|2021-02-16 14:55:00|8529.82|8529.82|8521.91|8521.91|8529.82|8529.82|8521.91|8521.91|0
1613487600000|2021-02-16 15:00:00|8522.31|8522.31|8510.96|8510.96|8522.31|8522.31|8510.96|8510.96|0
1613487900000|2021-02-16 15:05:00|8513.6|8513.6|8513.6|8513.6|8516.23|8516.23|8510.96|8510.96|0
1613488200000|2021-02-16 15:10:00|8512.79|8512.79|8499.83|8499.83|8515.43|8515.43|8499.83|8499.83|0
1613488500000|2021-02-16 15:15:00|8502.46|8502.46|8503.27|8503.27|8505.91|8505.91|8499.02|8499.02|0
1613488800000|2021-02-16 15:20:00|8503.72|8503.72|8501.88|8501.88|8503.72|8503.72|8501.08|8501.08|0
1613489100000|2021-02-16 15:25:00|8502.29|8502.29|8510.6|8510.6|8510.6|8510.6|8502.29|8502.29|0
1613489400000|2021-02-16 15:30:00|8507.96|8507.96|8502.69|8502.69|8507.96|8507.96|8500.05|8500.05|0
1613489700000|2021-02-16 15:35:00|8500.05|8500.05|8493.57|8493.57|8500.05|8500.05|8488.29|8488.29|0
1613490000000|2021-02-16 15:40:00|8494.37|8494.37|8496.16|8496.16|8510.2|8510.2|8493.53|8493.53|0
1613490300000|2021-02-16 15:45:00|8493.53|8493.53|8476.05|8476.05|8493.53|8493.53|8476.05|8476.05|0
1613490600000|2021-02-16 15:50:00|8478.68|8478.68|8476.85|8476.85|8478.68|8478.68|8476.05|8476.05|0
1613490900000|2021-02-16 15:55:00|8477.25|8477.25|8479.09|8479.09|8485.17|8485.17|8477.25|8477.25|0
1613491200000|2021-02-16 16:00:00|8481.72|8481.72|8479.09|8479.09|8481.72|8481.72|8478.28|8478.28|0
1613491500000|2021-02-16 16:05:00|8481.72|8481.72|8482.57|8482.57|8490.04|8490.04|8481.72|8481.72|0
1613491800000|2021-02-16 16:10:00|8479.94|8479.94|8467.37|8467.37|8479.94|8479.94|8467.37|8467.37|0
1613492100000|2021-02-16 16:15:00|8466.97|8466.97|8472.25|8472.25|8472.25|8472.25|8466.16|8466.16|0
1613492400000|2021-02-16 16:20:00|8471.44|8471.44|8470.59|8470.59|8474.08|8474.08|8465.32|8465.32|0
1613492700000|2021-02-16 16:25:00|8467.95|8467.95|8455.79|8455.79|8472.02|8472.02|8455.79|8455.79|0
1613549700000|2021-02-17 08:15:00|8436.97|8436.97|8454|8454|8459.28|8459.28|8431.7|8431.7|0
1613550000000|2021-02-17 08:20:00|8451.37|8451.37|8438.58|8438.58|8456.64|8456.64|8438.58|8438.58|0
1613550300000|2021-02-17 08:25:00|8443.86|8443.86|8456.24|8456.24|8464.96|8464.96|8443.86|8443.86|0
1613550600000|2021-02-17 08:30:00|8458.88|8458.88|8447.92|8447.92|8458.88|8458.88|8447.92|8447.92|0
1613550900000|2021-02-17 08:35:00|8445.29|8445.29|8444.3|8444.3|8446.94|8446.94|8439.03|8439.03|0
1613551200000|2021-02-17 08:40:00|8441.66|8441.66|8439.03|8439.03|8444.3|8444.3|8436.39|8436.39|0
1613551500000|2021-02-17 08:45:00|8436.39|8436.39|8433.75|8433.75|8441.66|8441.66|8433.75|8433.75|0
1613551800000|2021-02-17 08:50:00|8431.11|8431.11|8436.39|8436.39|8436.39|8436.39|8431.11|8431.11|0
1613552100000|2021-02-17 08:55:00|8433.75|8433.75|8433.75|8433.75|8436.39|8436.39|8433.75|8433.75|0
1613552400000|2021-02-17 09:00:00|8431.11|8431.11|8423.6|8423.6|8431.52|8431.52|8423.6|8423.6|0
1613552700000|2021-02-17 09:05:00|8420.97|8420.97|8404.74|8404.74|8420.97|8420.97|8404.74|8404.74|0
1613553000000|2021-02-17 09:10:00|8402.1|8402.1|8409.21|8409.21|8412.65|8412.65|8399.47|8399.47|0
1613553300000|2021-02-17 09:15:00|8414.48|8414.48|8410.55|8410.55|8414.48|8414.48|8406.57|8406.57|0
1613553600000|2021-02-17 09:20:00|8407.91|8407.91|8423.52|8423.52|8423.52|8423.52|8405.28|8405.28|0
1613553900000|2021-02-17 09:25:00|8426.15|8426.15|8442.78|8442.78|8442.78|8442.78|8426.15|8426.15|0
1613554200000|2021-02-17 09:30:00|8441.98|8441.98|8448.28|8448.28|8449.08|8449.08|8441.98|8441.98|0
1613554500000|2021-02-17 09:35:00|8450.92|8450.92|8458.83|8458.83|8469.38|8469.38|8445.64|8445.64|0
1613554800000|2021-02-17 09:40:00|8456.19|8456.19|8467.55|8467.55|8467.55|8467.55|8456.19|8456.19|0
1613555100000|2021-02-17 09:45:00|8464.91|8464.91|8468.75|8468.75|8476.67|8476.67|8462.27|8462.27|0
1613555400000|2021-02-17 09:50:00|8469.56|8469.56|8468.97|8468.97|8469.56|8469.56|8463.7|8463.7|0
1613555700000|2021-02-17 09:55:00|8466.34|8466.34|8457.22|8457.22|8466.34|8466.34|8457.22|8457.22|0
1613556000000|2021-02-17 10:00:00|8458.02|8458.02|8459.45|8459.45|8462.49|8462.49|8456.81|8456.81|0
1613556300000|2021-02-17 10:05:00|8462.09|8462.09|8462.09|8462.09|8464.73|8464.73|8462.09|8462.09|0
1613556600000|2021-02-17 10:10:00|8459.45|8459.45|8461.28|8461.28|8464.73|8464.73|8459.45|8459.45|0
1613556900000|2021-02-17 10:15:00|8463.92|8463.92|8463.92|8463.92|8466.56|8466.56|8463.92|8463.92|0
1613557200000|2021-02-17 10:20:00|8466.56|8466.56|8467.36|8467.36|8467.36|8467.36|8466.56|8466.56|0
1613557500000|2021-02-17 10:25:00|8466.16|8466.16|8472.64|8472.64|8472.64|8472.64|8465.35|8465.35|0
1613557800000|2021-02-17 10:30:00|8472.24|8472.24|8480.55|8480.55|8480.95|8480.95|8472.24|8472.24|0
1613558100000|2021-02-17 10:35:00|8483.19|8483.19|8480.55|8480.55|8486.63|8486.63|8477.91|8477.91|0
1613558400000|2021-02-17 10:40:00|8483.19|8483.19|8492.31|8492.31|8492.31|8492.31|8483.19|8483.19|0
1613558700000|2021-02-17 10:45:00|8494.94|8494.94|8487.03|8487.03|8494.94|8494.94|8487.03|8487.03|0
1613559000000|2021-02-17 10:50:00|8489.67|8489.67|8489.67|8489.67|8492.31|8492.31|8487.03|8487.03|0
1613559300000|2021-02-17 10:55:00|8488.46|8488.46|8493.33|8493.33|8493.74|8493.74|8485.42|8485.42|0
1613559600000|2021-02-17 11:00:00|8495.97|8495.97|8487.25|8487.25|8495.97|8495.97|8487.25|8487.25|0
1613559900000|2021-02-17 11:05:00|8481.98|8481.98|8476.7|8476.7|8481.98|8481.98|8476.7|8476.7|0
1613560200000|2021-02-17 11:10:00|8479.34|8479.34|8493.33|8493.33|8493.33|8493.33|8479.34|8479.34|0
1613560500000|2021-02-17 11:15:00|8492.53|8492.53|8484.62|8484.62|8492.53|8492.53|8484.62|8484.62|0
1613560800000|2021-02-17 11:20:00|8481.98|8481.98|8484.62|8484.62|8484.62|8484.62|8476.7|8476.7|0
1613561100000|2021-02-17 11:25:00|8481.98|8481.98|8492.53|8492.53|8492.53|8492.53|8481.98|8481.98|0
1613561400000|2021-02-17 11:30:00|8492.93|8492.93|8506.12|8506.12|8506.12|8506.12|8492.93|8492.93|0
1613561700000|2021-02-17 11:35:00|8503.48|8503.48|8506.52|8506.52|8506.52|8506.52|8503.48|8503.48|0
1613562000000|2021-02-17 11:40:00|8503.88|8503.88|8494.72|8494.72|8503.88|8503.88|8494.72|8494.72|0
1613562300000|2021-02-17 11:45:00|8495.12|8495.12|8499.19|8499.19|8499.19|8499.19|8493.91|8493.91|0
1613562600000|2021-02-17 11:50:00|8501.83|8501.83|8515.01|8515.01|8515.01|8515.01|8501.83|8501.83|0
1613562900000|2021-02-17 11:55:00|8517.65|8517.65|8513.18|8513.18|8523.73|8523.73|8513.18|8513.18|0
1613563200000|2021-02-17 12:00:00|8512.78|8512.78|8507.5|8507.5|8512.78|8512.78|8507.1|8507.1|0
1613563500000|2021-02-17 12:05:00|8504.87|8504.87|8497.36|8497.36|8504.87|8504.87|8497.36|8497.36|0
1613563800000|2021-02-17 12:10:00|8499.99|8499.99|8499.59|8499.59|8499.99|8499.99|8499.59|8499.59|0
1613564100000|2021-02-17 12:15:00|8510.14|8510.14|8510.14|8510.14|8512.78|8512.78|8507.5|8507.5|0
1613564400000|2021-02-17 12:20:00|8510.54|8510.54|8531.64|8531.64|8542.19|8542.19|8510.54|8510.54|0
1613564700000|2021-02-17 12:25:00|8539.55|8539.55|8550.51|8550.51|8550.51|8550.51|8537.32|8537.32|0
1613565000000|2021-02-17 12:30:00|8553.14|8553.14|8547.06|8547.06|8558.42|8558.42|8547.06|8547.06|0
1613565300000|2021-02-17 12:35:00|8547.87|8547.87|8551.93|8551.93|8551.93|8551.93|8544.02|8544.02|0
1613565600000|2021-02-17 12:40:00|8552.34|8552.34|8547.06|8547.06|8552.34|8552.34|8544.43|8544.43|0
1613565900000|2021-02-17 12:45:00|8549.7|8549.7|8551.53|8551.53|8560.25|8560.25|8543.62|8543.62|0
1613566200000|2021-02-17 12:50:00|8546.26|8546.26|8548.89|8548.89|8548.89|8548.89|8543.62|8543.62|0
1613566500000|2021-02-17 12:55:00|8543.62|8543.62|8544.02|8544.02|8546.26|8546.26|8543.62|8543.62|0
1613566800000|2021-02-17 13:00:00|8546.66|8546.66|8530.03|8530.03|8546.66|8546.66|8530.03|8530.03|0
1613567100000|2021-02-17 13:05:00|8530.43|8530.43|8537.94|8537.94|8538.35|8538.35|8530.03|8530.03|0
1613567400000|2021-02-17 13:10:00|8535.31|8535.31|8537.94|8537.94|8540.58|8540.58|8535.31|8535.31|0
1613567700000|2021-02-17 13:15:00|8538.35|8538.35|8533.88|8533.88|8539.15|8539.15|8533.88|8533.88|0
1613568000000|2021-02-17 13:20:00|8534.28|8534.28|8535.89|8535.89|8535.89|8535.89|8534.28|8534.28|0
1613568300000|2021-02-17 13:25:00|8533.25|8533.25|8533.25|8533.25|8533.66|8533.66|8532.45|8532.45|0
1613568600000|2021-02-17 13:30:00|8534.46|8534.46|8537.1|8537.1|8539.74|8539.74|8526.55|8526.55|0
1613568900000|2021-02-17 13:35:00|8531.82|8531.82|8542.59|8542.59|8548.67|8548.67|8529.19|8529.19|0
1613569200000|2021-02-17 13:40:00|8539.96|8539.96|8545.63|8545.63|8553.55|8553.55|8539.96|8539.96|0
1613569500000|2021-02-17 13:45:00|8546.04|8546.04|8535.89|8535.89|8551.71|8551.71|8535.89|8535.89|0
1613569800000|2021-02-17 13:50:00|8536.29|8536.29|8535.08|8535.08|8538.12|8538.12|8532.85|8532.85|0
1613570100000|2021-02-17 13:55:00|8537.72|8537.72|8542.59|8542.59|8543|8543|8535.08|8535.08|0
1613570400000|2021-02-17 14:00:00|8542.19|8542.19|8538.12|8538.12|8543|8543|8529.81|8529.81|0
1613570700000|2021-02-17 14:05:00|8537.72|8537.72|8535.08|8535.08|8537.72|8537.72|8532.45|8532.45|0
1613571000000|2021-02-17 14:10:00|8532.45|8532.45|8533.47|8533.47|8535.08|8535.08|8529.81|8529.81|0
1613571300000|2021-02-17 14:15:00|8530.84|8530.84|8533.07|8533.07|8533.47|8533.47|8527.8|8527.8|0
1613571600000|2021-02-17 14:20:00|8532.67|8532.67|8530.03|8530.03|8532.67|8532.67|8527.39|8527.39|0
1613571900000|2021-02-17 14:25:00|8529.63|8529.63|8523.15|8523.15|8544.24|8544.24|8523.15|8523.15|0
1613572200000|2021-02-17 14:30:00|8520.51|8520.51|8512.19|8512.19|8520.51|8520.51|8502.05|8502.05|0
1613572500000|2021-02-17 14:35:00|8514.83|8514.83|8503.88|8503.88|8517.87|8517.87|8503.88|8503.88|0
1613572800000|2021-02-17 14:40:00|8503.48|8503.48|8508.75|8508.75|8512.19|8512.19|8503.07|8503.07|0
1613573100000|2021-02-17 14:45:00|8506.11|8506.11|8510.36|8510.36|8517.07|8517.07|8506.11|8506.11|0
1613573400000|2021-02-17 14:50:00|8513|8513|8504.95|8504.95|8516.04|8516.04|8504.1|8504.1|0
1613573700000|2021-02-17 14:55:00|8505.76|8505.76|8503.52|8503.52|8505.76|8505.76|8500.48|8500.48|0
1613574000000|2021-02-17 15:00:00|8504.73|8504.73|8511.22|8511.22|8516.49|8516.49|8504.73|8504.73|0
1613574300000|2021-02-17 15:05:00|8510.81|8510.81|8522.17|8522.17|8522.17|8522.17|8510.01|8510.01|0
1613574600000|2021-02-17 15:10:00|8524.58|8524.58|8513.23|8513.23|8524.58|8524.58|8513.23|8513.23|0
1613574900000|2021-02-17 15:15:00|8515.87|8515.87|8521.14|8521.14|8521.14|8521.14|8513.23|8513.23|0
1613575200000|2021-02-17 15:20:00|8518.5|8518.5|8515.46|8515.46|8521.14|8521.14|8513.23|8513.23|0
1613575500000|2021-02-17 15:25:00|8514.66|8514.66|8518.91|8518.91|8519.31|8519.31|8509.38|8509.38|0
1613575800000|2021-02-17 15:30:00|8519.31|8519.31|8517.12|8517.12|8521.95|8521.95|8511.4|8511.4|0
1613576100000|2021-02-17 15:35:00|8514.48|8514.48|8522.39|8522.39|8522.8|8522.8|8514.48|8514.48|0
1613576400000|2021-02-17 15:40:00|8521.59|8521.59|8526.24|8526.24|8528.88|8528.88|8521.59|8521.59|0
1613576700000|2021-02-17 15:45:00|8528.88|8528.88|8540.23|8540.23|8540.23|8540.23|8528.88|8528.88|0
1613577000000|2021-02-17 15:50:00|8545.51|8545.51|8542.69|8542.69|8545.51|8545.51|8537.41|8537.41|0
1613577300000|2021-02-17 15:55:00|8540.05|8540.05|8533.57|8533.57|8542.69|8542.69|8530.53|8530.53|0
1613577600000|2021-02-17 16:00:00|8536.2|8536.2|8522.21|8522.21|8536.2|8536.2|8521.41|8521.41|0
1613577900000|2021-02-17 16:05:00|8522.61|8522.61|8521|8521|8522.61|8522.61|8521|8521|0
1613578200000|2021-02-17 16:10:00|8520.6|8520.6|8517.78|8517.78|8520.6|8520.6|8515.95|8515.95|0
1613578500000|2021-02-17 16:15:00|8518.18|8518.18|8510.27|8510.27|8521.22|8521.22|8510.27|8510.27|0
1613578800000|2021-02-17 16:20:00|8512.91|8512.91|8511.7|8511.7|8517.78|8517.78|8509.47|8509.47|0
1613579100000|2021-02-17 16:25:00|8511.3|8511.3|8509.64|8509.64|8516.13|8516.13|8508.26|8508.26|0
1613636100000|2021-02-18 08:15:00|8533.75|8533.75|8512.65|8512.65|8533.75|8533.75|8507.37|8507.37|0
1613636400000|2021-02-18 08:20:00|8515.29|8515.29|8510.41|8510.41|8518.33|8518.33|8507.78|8507.78|0
1613636700000|2021-02-18 08:25:00|8512.03|8512.03|8519.13|8519.13|8519.13|8519.13|8511.22|8511.22|0
1613637000000|2021-02-18 08:30:00|8521.77|8521.77|8518.11|8518.11|8522.57|8522.57|8517.3|8517.3|0
1613637300000|2021-02-18 08:35:00|8520.74|8520.74|8522.57|8522.57|8522.98|8522.98|8517.7|8517.7|0
1613637600000|2021-02-18 08:40:00|8519.94|8519.94|8518.73|8518.73|8522.57|8522.57|8517.92|8517.92|0
1613637900000|2021-02-18 08:45:00|8521.37|8521.37|8509.61|8509.61|8521.77|8521.77|8505.95|8505.95|0
1613638200000|2021-02-18 08:50:00|8510.01|8510.01|8534.55|8534.55|8534.55|8534.55|8507.78|8507.78|0
1613638500000|2021-02-18 08:55:00|8531.92|8531.92|8531.51|8531.51|8537.19|8537.19|8531.51|8531.51|0
1613638800000|2021-02-18 09:00:00|8528.88|8528.88|8528.88|8528.88|8528.88|8528.88|8528.88|8528.88|0
1613639100000|2021-02-18 09:05:00|8526.24|8526.24|8537.19|8537.19|8537.19|8537.19|8526.24|8526.24|0
1613639400000|2021-02-18 09:10:00|8534.55|8534.55|8534.55|8534.55|8534.55|8534.55|8534.55|8534.55|0
1613639700000|2021-02-18 09:15:00|8531.92|8531.92|8528.88|8528.88|8531.92|8531.92|8528.07|8528.07|0
1613640000000|2021-02-18 09:20:00|8523.6|8523.6|8513.45|8513.45|8523.6|8523.6|8510.82|8510.82|0
1613640300000|2021-02-18 09:25:00|8518.73|8518.73|8515.69|8515.69|8521.37|8521.37|8513.05|8513.05|0
1613640600000|2021-02-18 09:30:00|8513.05|8513.05|8515.69|8515.69|8515.69|8515.69|8510.41|8510.41|0
1613640900000|2021-02-18 09:35:00|8516.09|8516.09|8518.73|8518.73|8521.37|8521.37|8513.45|8513.45|0
1613641200000|2021-02-18 09:40:00|8516.09|8516.09|8512.83|8512.83|8518.11|8518.11|8507.56|8507.56|0
1613641500000|2021-02-18 09:45:00|8499.64|8499.64|8486.06|8486.06|8502.28|8502.28|8485.65|8485.65|0
1613641800000|2021-02-18 09:50:00|8486.86|8486.86|8497.01|8497.01|8497.01|8497.01|8486.06|8486.06|0
1613642100000|2021-02-18 09:55:00|8497.41|8497.41|8490.39|8490.39|8500.05|8500.05|8486.86|8486.86|0
1613642400000|2021-02-18 10:00:00|8489.59|8489.59|8497.5|8497.5|8497.5|8497.5|8489.59|8489.59|0
1613643000000|2021-02-18 10:10:00|8494.86|8494.86|8493.65|8493.65|8495.26|8495.26|8492.22|8492.22|0
1613643300000|2021-02-18 10:15:00|8492.44|8492.44|8489.36|8489.36|8492.85|8492.85|8489.36|8489.36|0
1613643600000|2021-02-18 10:20:00|8492|8492|8488.15|8488.15|8492|8492|8488.15|8488.15|0
1613643900000|2021-02-18 10:25:00|8487.35|8487.35|8488.37|8488.37|8488.37|8488.37|8484.53|8484.53|0
1613644200000|2021-02-18 10:30:00|8487.57|8487.57|8487.57|8487.57|8487.57|8487.57|8487.16|8487.16|0
1613644500000|2021-02-18 10:35:00|8487.16|8487.16|8493.51|8493.51|8497.71|8497.71|8487.16|8487.16|0
1613644800000|2021-02-18 10:40:00|8498.78|8498.78|8507.1|8507.1|8509.74|8509.74|8498.78|8498.78|0
1613645100000|2021-02-18 10:45:00|8506.29|8506.29|8498.38|8498.38|8506.29|8506.29|8495.74|8495.74|0
1613645400000|2021-02-18 10:50:00|8493.11|8493.11|8483.58|8483.58|8493.11|8493.11|8478.31|8478.31|0
1613645700000|2021-02-18 10:55:00|8480.95|8480.95|8480.14|8480.14|8483.18|8483.18|8480.14|8480.14|0
1613646000000|2021-02-18 11:00:00|8479.34|8479.34|8478.49|8478.49|8480.14|8480.14|8476.65|8476.65|0
1613646300000|2021-02-18 11:05:00|8477.68|8477.68|8483.76|8483.76|8486.4|8486.4|8477.68|8477.68|0
1613646600000|2021-02-18 11:10:00|8484.16|8484.16|8484.57|8484.57|8485.77|8485.77|8483.76|8483.76|0
1613646900000|2021-02-18 11:15:00|8484.12|8484.12|8489.84|8489.84|8489.84|8489.84|8481.93|8481.93|0
1613647200000|2021-02-18 11:20:00|8484.57|8484.57|8482.55|8482.55|8484.57|8484.57|8482.55|8482.55|0
1613647500000|2021-02-18 11:25:00|8485.19|8485.19|8482.55|8482.55|8485.19|8485.19|8482.55|8482.55|0
1613647800000|2021-02-18 11:30:00|8482.96|8482.96|8476.88|8476.88|8482.96|8482.96|8476.88|8476.88|0
1613648100000|2021-02-18 11:35:00|8477.28|8477.28|8479.92|8479.92|8485.19|8485.19|8474.24|8474.24|0
1613648400000|2021-02-18 11:40:00|8477.28|8477.28|8479.92|8479.92|8480.32|8480.32|8477.28|8477.28|0
1613648700000|2021-02-18 11:45:00|8477.28|8477.28|8477.23|8477.23|8478.49|8478.49|8477.23|8477.23|0
1613649000000|2021-02-18 11:50:00|8479.87|8479.87|8480.68|8480.68|8480.68|8480.68|8476.83|8476.83|0
1613649300000|2021-02-18 11:55:00|8478.04|8478.04|8482.91|8482.91|8483.31|8483.31|8470.13|8470.13|0
1613649600000|2021-02-18 12:00:00|8480.27|8480.27|8477.23|8477.23|8480.27|8480.27|8477.23|8477.23|0
1613649900000|2021-02-18 12:05:00|8479.87|8479.87|8476.47|8476.47|8479.87|8479.87|8474.24|8474.24|0
1613650200000|2021-02-18 12:10:00|8477.28|8477.28|8480.72|8480.72|8480.72|8480.72|8477.28|8477.28|0
1613650500000|2021-02-18 12:15:00|8483.36|8483.36|8480.32|8480.32|8483.76|8483.76|8480.32|8480.32|0
1613650800000|2021-02-18 12:20:00|8482.96|8482.96|8479.51|8479.51|8485.19|8485.19|8476.88|8476.88|0
1613651100000|2021-02-18 12:25:00|8484.79|8484.79|8489.04|8489.04|8490.87|8490.87|8484.79|8484.79|0
1613651400000|2021-02-18 12:30:00|8491.67|8491.67|8491.67|8491.67|8494.31|8494.31|8489.04|8489.04|0
1613651700000|2021-02-18 12:35:00|8496.95|8496.95|8493.91|8493.91|8496.95|8496.95|8491.27|8491.27|0
1613652000000|2021-02-18 12:40:00|8493.1|8493.1|8487.83|8487.83|8493.1|8493.1|8485.19|8485.19|0
1613652300000|2021-02-18 12:45:00|8485.19|8485.19|8487.42|8487.42|8487.83|8487.83|8485.19|8485.19|0
1613652600000|2021-02-18 12:50:00|8482.15|8482.15|8479.11|8479.11|8482.15|8482.15|8479.11|8479.11|0
1613652900000|2021-02-18 12:55:00|8476.47|8476.47|8481.34|8481.34|8481.75|8481.75|8476.47|8476.47|0
1613653200000|2021-02-18 13:00:00|8480.94|8480.94|8475.67|8475.67|8480.94|8480.94|8475.67|8475.67|0
1613653500000|2021-02-18 13:05:00|8475.26|8475.26|8471.02|8471.02|8475.26|8475.26|8471.02|8471.02|0
1613653800000|2021-02-18 13:10:00|8470.61|8470.61|8455.19|8455.19|8471.02|8471.02|8455.19|8455.19|0
1613654100000|2021-02-18 13:15:00|8460.47|8460.47|8457.02|8457.02|8463.1|8463.1|8457.02|8457.02|0
1613654400000|2021-02-18 13:20:00|8459.66|8459.66|8459.66|8459.66|8462.3|8462.3|8459.66|8459.66|0
1613654700000|2021-02-18 13:25:00|8457.02|8457.02|8443.43|8443.43|8457.02|8457.02|8443.43|8443.43|0
1613655000000|2021-02-18 13:30:00|8443.03|8443.03|8443.03|8443.03|8445.67|8445.67|8442.63|8442.63|0
1613655300000|2021-02-18 13:35:00|8440.39|8440.39|8416.26|8416.26|8440.39|8440.39|8416.26|8416.26|0
1613655600000|2021-02-18 13:40:00|8415.85|8415.85|8410.13|8410.13|8418.49|8418.49|8409.73|8409.73|0
1613655900000|2021-02-18 13:45:00|8404.86|8404.86|8401.42|8401.42|8404.86|8404.86|8393.5|8393.5|0
1613656200000|2021-02-18 13:50:00|8392.7|8392.7|8407.09|8407.09|8407.09|8407.09|8392.7|8392.7|0
1613656500000|2021-02-18 13:55:00|8404.46|8404.46|8404.46|8404.46|8407.09|8407.09|8404.46|8404.46|0
1613656800000|2021-02-18 14:00:00|8404.05|8404.05|8398.78|8398.78|8404.05|8404.05|8398.78|8398.78|0
1613657100000|2021-02-18 14:05:00|8401.42|8401.42|8404.86|8404.86|8404.86|8404.86|8401.42|8401.42|0
1613657400000|2021-02-18 14:10:00|8404.41|8404.41|8406.65|8406.65|8409.28|8409.28|8404.01|8404.01|0
1613657700000|2021-02-18 14:15:00|8409.28|8409.28|8418.4|8418.4|8418.4|8418.4|8409.28|8409.28|0
1613658000000|2021-02-18 14:20:00|8418.81|8418.81|8430.56|8430.56|8433.6|8433.6|8418.81|8418.81|0
1613658300000|2021-02-18 14:25:00|8427.93|8427.93|8424.89|8424.89|8430.16|8430.16|8419.61|8419.61|0
1613658600000|2021-02-18 14:30:00|8422.25|8422.25|8434.18|8434.18|8437.63|8437.63|8422.25|8422.25|0
1613658900000|2021-02-18 14:35:00|8436.82|8436.82|8439.46|8439.46|8447.37|8447.37|8436.42|8436.42|0
1613659200000|2021-02-18 14:40:00|8439.06|8439.06|8447.37|8447.37|8452.64|8452.64|8430.74|8430.74|0
1613659500000|2021-02-18 14:45:00|8446.92|8446.92|8456.04|8456.04|8456.04|8456.04|8446.92|8446.92|0
1613659800000|2021-02-18 14:50:00|8456.45|8456.45|8437.58|8437.58|8461.72|8461.72|8437.58|8437.58|0
1613660100000|2021-02-18 14:55:00|8434.94|8434.94|8441.43|8441.43|8441.43|8441.43|8432.31|8432.31|0
1613660400000|2021-02-18 15:00:00|8441.02|8441.02|8434.9|8434.9|8441.02|8441.02|8433.58|8433.58|0
1613660700000|2021-02-18 15:05:00|8432.26|8432.26|8431.06|8431.06|8433.69|8433.69|8426.18|8426.18|0
1613661000000|2021-02-18 15:10:00|8428.42|8428.42|8433.29|8433.29|8433.29|8433.29|8425.38|8425.38|0
1613661300000|2021-02-18 15:15:00|8430.65|8430.65|8421.13|8421.13|8430.65|8430.65|8420.73|8420.73|0
1613661600000|2021-02-18 15:20:00|8423.77|8423.77|8427.61|8427.61|8427.61|8427.61|8418.49|8418.49|0
1613661900000|2021-02-18 15:25:00|8430.25|8430.25|8450.14|8450.14|8450.14|8450.14|8427.61|8427.61|0
1613662200000|2021-02-18 15:30:00|8449.74|8449.74|8439.99|8439.99|8449.74|8449.74|8436.55|8436.55|0
1613662500000|2021-02-18 15:35:00|8437.36|8437.36|8450.72|8450.72|8456|8456|8437.36|8437.36|0
1613662800000|2021-02-18 15:40:00|8449.92|8449.92|8441.6|8441.6|8450.72|8450.72|8441.2|8441.2|0
1613663100000|2021-02-18 15:45:00|8444.24|8444.24|8441.6|8441.6|8446.48|8446.48|8441.2|8441.2|0
1613663400000|2021-02-18 15:50:00|8441.2|8441.2|8420.95|8420.95|8441.2|8441.2|8413.04|8413.04|0
1613663700000|2021-02-18 15:55:00|8415.68|8415.68|8411.03|8411.03|8418.32|8418.32|8411.03|8411.03|0
1613664000000|2021-02-18 16:00:00|8413.66|8413.66|8413.66|8413.66|8416.7|8416.7|8413.66|8413.66|0
1613664300000|2021-02-18 16:05:00|8416.3|8416.3|8416.7|8416.7|8418.02|8418.02|8414.07|8414.07|0
1613664600000|2021-02-18 16:10:00|8419.34|8419.34|8440.84|8440.84|8440.84|8440.84|8419.34|8419.34|0
1613664900000|2021-02-18 16:15:00|8441.25|8441.25|8445.71|8445.71|8454.43|8454.43|8441.25|8441.25|0
1613665200000|2021-02-18 16:20:00|8446.12|8446.12|8435.97|8435.97|8446.12|8446.12|8432.93|8432.93|0
1613665500000|2021-02-18 16:25:00|8433.33|8433.33|8446.38|8446.38|8449.16|8449.16|8433.33|8433.33|0
1613722500000|2021-02-19 08:15:00|8433.05|8433.05|8426.58|8426.58|8439.89|8439.89|8416.65|8416.65|0
1613722800000|2021-02-19 08:20:00|8423.94|8423.94|8426.58|8426.58|8429.21|8429.21|8423.94|8423.94|0
1613723100000|2021-02-19 08:25:00|8426.13|8426.13|8413.97|8413.97|8426.13|8426.13|8413.57|8413.57|0
1613723400000|2021-02-19 08:30:00|8419.24|8419.24|8425.32|8425.32|8427.96|8427.96|8419.24|8419.24|0
1613723700000|2021-02-19 08:35:00|8430.6|8430.6|8420.85|8420.85|8435.87|8435.87|8420.85|8420.85|0
1613724000000|2021-02-19 08:40:00|8423.49|8423.49|8410.93|8410.93|8426.13|8426.13|8408.29|8408.29|0
1613724300000|2021-02-19 08:45:00|8405.65|8405.65|8381.92|8381.92|8405.65|8405.65|8381.92|8381.92|0
1613724600000|2021-02-19 08:50:00|8387.19|8387.19|8374.01|8374.01|8387.19|8387.19|8374.01|8374.01|0
1613724900000|2021-02-19 08:55:00|8376.64|8376.64|8398.33|8398.33|8400.96|8400.96|8376.64|8376.64|0
1613725200000|2021-02-19 09:00:00|8400.96|8400.96|8391.44|8391.44|8400.96|8400.96|8391.44|8391.44|0
1613725500000|2021-02-19 09:05:00|8394.08|8394.08|8385.14|8385.14|8394.08|8394.08|8383.13|8383.13|0
1613725800000|2021-02-19 09:10:00|8382.5|8382.5|8400.34|8400.34|8400.34|8400.34|8382.5|8382.5|0
1613726100000|2021-02-19 09:15:00|8397.7|8397.7|8399.94|8399.94|8401.15|8401.15|8397.7|8397.7|0
1613726400000|2021-02-19 09:20:00|8402.57|8402.57|8400.34|8400.34|8402.57|8402.57|8399.94|8399.94|0
1613726700000|2021-02-19 09:25:00|8397.7|8397.7|8387.15|8387.15|8397.7|8397.7|8384.52|8384.52|0
1613727000000|2021-02-19 09:30:00|8388.36|8388.36|8395.29|8395.29|8395.29|8395.29|8380.45|8380.45|0
1613727300000|2021-02-19 09:35:00|8396.5|8396.5|8386.17|8386.17|8404.41|8404.41|8386.17|8386.17|0
1613727600000|2021-02-19 09:40:00|8391.45|8391.45|8391.89|8391.89|8391.89|8391.89|8391.45|8391.45|0
1613727900000|2021-02-19 09:45:00|8389.25|8389.25|8395.33|8395.33|8395.33|8395.33|8386.62|8386.62|0
1613728200000|2021-02-19 09:50:00|8390.06|8390.06|8387.42|8387.42|8390.06|8390.06|8386.62|8386.62|0
1613728500000|2021-02-19 09:55:00|8388.23|8388.23|8387.83|8387.83|8388.23|8388.23|8385.19|8385.19|0
1613728800000|2021-02-19 10:00:00|8385.19|8385.19|8384.79|8384.79|8385.19|8385.19|8381.75|8381.75|0
1613729100000|2021-02-19 10:05:00|8387.42|8387.42|8376.07|8376.07|8387.42|8387.42|8373.43|8373.43|0
1613729400000|2021-02-19 10:10:00|8376.47|8376.47|8376.87|8376.87|8376.87|8376.87|8376.47|8376.47|0
1613729700000|2021-02-19 10:15:00|8384.79|8384.79|8378.08|8378.08|8385.19|8385.19|8372|8372|0
1613730000000|2021-02-19 10:20:00|8377.64|8377.64|8380.68|8380.68|8382.91|8382.91|8377.64|8377.64|0
1613730300000|2021-02-19 10:25:00|8378.04|8378.04|8375.4|8375.4|8378.04|8378.04|8375.4|8375.4|0
1613730600000|2021-02-19 10:30:00|8378.04|8378.04|8372.4|8372.4|8378.04|8378.04|8371.96|8371.96|0
1613730900000|2021-02-19 10:35:00|8375.04|8375.04|8383.76|8383.76|8383.76|8383.76|8375.04|8375.04|0
1613731200000|2021-02-19 10:40:00|8394.31|8394.31|8399.58|8399.58|8399.58|8399.58|8394.31|8394.31|0
1613731500000|2021-02-19 10:45:00|8402.22|8402.22|8418.23|8418.23|8418.23|8418.23|8402.22|8402.22|0
1613731800000|2021-02-19 10:50:00|8415.59|8415.59|8421.31|8421.31|8421.31|8421.31|8412.95|8412.95|0
1613732100000|2021-02-19 10:55:00|8416.04|8416.04|8420.69|8420.69|8425.96|8425.96|8410.76|8410.76|0
1613732400000|2021-02-19 11:00:00|8418.05|8418.05|8396.77|8396.77|8418.05|8418.05|8396.77|8396.77|0
1613732700000|2021-02-19 11:05:00|8394.13|8394.13|8385.82|8385.82|8394.13|8394.13|8380.95|8380.95|0
1613733000000|2021-02-19 11:10:00|8383.18|8383.18|8388.45|8388.45|8388.45|8388.45|8380.54|8380.54|0
1613733300000|2021-02-19 11:15:00|8388.86|8388.86|8394.13|8394.13|8394.13|8394.13|8388.86|8388.86|0
1613733600000|2021-02-19 11:20:00|8396.77|8396.77|8407.23|8407.23|8407.23|8407.23|8396.77|8396.77|0
1613733900000|2021-02-19 11:25:00|8409.87|8409.87|8409.87|8409.87|8409.87|8409.87|8409.87|8409.87|0
1613734200000|2021-02-19 11:30:00|8407.23|8407.23|8407.23|8407.23|8407.23|8407.23|8401.96|8401.96|0
1613734500000|2021-02-19 11:35:00|8404.59|8404.59|8408.04|8408.04|8408.04|8408.04|8404.59|8404.59|0
1613734800000|2021-02-19 11:40:00|8413.31|8413.31|8408.04|8408.04|8413.31|8413.31|8408.04|8408.04|0
1613735100000|2021-02-19 11:45:00|8413.31|8413.31|8413.31|8413.31|8413.31|8413.31|8413.31|8413.31|0
1613735400000|2021-02-19 11:50:00|8415.95|8415.95|8410.27|8410.27|8415.95|8415.95|8409.46|8409.46|0
1613735700000|2021-02-19 11:55:00|8412.91|8412.91|8410.27|8410.27|8415.55|8415.55|8410.27|8410.27|0
1613736000000|2021-02-19 12:00:00|8407.63|8407.63|8410.27|8410.27|8410.27|8410.27|8407.63|8407.63|0
1613736300000|2021-02-19 12:05:00|8412.91|8412.91|8420.82|8420.82|8420.82|8420.82|8412.91|8412.91|0
1613736600000|2021-02-19 12:10:00|8418.18|8418.18|8419.39|8419.39|8419.39|8419.39|8415.55|8415.55|0
1613736900000|2021-02-19 12:15:00|8422.03|8422.03|8425.47|8425.47|8427.3|8427.3|8422.03|8422.03|0
1613737200000|2021-02-19 12:20:00|8428.11|8428.11|8434.19|8434.19|8434.99|8434.99|8428.11|8428.11|0
1613737500000|2021-02-19 12:25:00|8434.59|8434.59|8441.48|8441.48|8444.11|8444.11|8434.59|8434.59|0
1613737800000|2021-02-19 12:30:00|8441.07|8441.07|8440.67|8440.67|8446.35|8446.35|8440.67|8440.67|0
1613738100000|2021-02-19 12:35:00|8440.27|8440.27|8444.74|8444.74|8444.74|8444.74|8439.87|8439.87|0
1613738400000|2021-02-19 12:40:00|8447.37|8447.37|8443.93|8443.93|8451.84|8451.84|8443.93|8443.93|0
1613738700000|2021-02-19 12:45:00|8441.29|8441.29|8450.19|8450.19|8450.19|8450.19|8441.29|8441.29|0
1613739000000|2021-02-19 12:50:00|8452.83|8452.83|8468.65|8468.65|8468.65|8468.65|8452.83|8452.83|0
1613739300000|2021-02-19 12:55:00|8471.29|8471.29|8481.84|8481.84|8481.84|8481.84|8468.65|8468.65|0
1613739600000|2021-02-19 13:00:00|8479.2|8479.2|8481.04|8481.04|8483.67|8483.67|8478.4|8478.4|0
1613739900000|2021-02-19 13:05:00|8478.4|8478.4|8471.92|8471.92|8478.4|8478.4|8469.28|8469.28|0
1613740200000|2021-02-19 13:10:00|8469.28|8469.28|8469.68|8469.68|8472.32|8472.32|8464|8464|0
1613740500000|2021-02-19 13:15:00|8470.57|8470.57|8470.17|8470.17|8470.57|8470.57|8470.17|8470.17|0
1613740800000|2021-02-19 13:20:00|8472.81|8472.81|8472.81|8472.81|8472.81|8472.81|8470.17|8470.17|0
1613741100000|2021-02-19 13:25:00|8475.45|8475.45|8481.39|8481.39|8481.39|8481.39|8473.26|8473.26|0
1613741400000|2021-02-19 13:30:00|8480.18|8480.18|8487.69|8487.69|8487.69|8487.69|8479.78|8479.78|0
1613741700000|2021-02-19 13:35:00|8485.06|8485.06|8488.9|8488.9|8491.94|8491.94|8484.25|8484.25|0
1613742000000|2021-02-19 13:40:00|8491.54|8491.54|8486.27|8486.27|8494.58|8494.58|8486.27|8486.27|0
1613742300000|2021-02-19 13:45:00|8486.67|8486.67|8500.26|8500.26|8501.06|8501.06|8486.67|8486.67|0
1613742600000|2021-02-19 13:50:00|8497.62|8497.62|8498.02|8498.02|8500.26|8500.26|8496.01|8496.01|0
1613742900000|2021-02-19 13:55:00|8497.62|8497.62|8494.98|8494.98|8500.26|8500.26|8494.98|8494.98|0
1613743200000|2021-02-19 14:00:00|8497.62|8497.62|8499.63|8499.63|8508.97|8508.97|8497.62|8497.62|0
1613743500000|2021-02-19 14:05:00|8502.27|8502.27|8488.68|8488.68|8502.27|8502.27|8487.88|8487.88|0
1613743800000|2021-02-19 14:10:00|8491.32|8491.32|8488.68|8488.68|8491.32|8491.32|8488.68|8488.68|0
1613744100000|2021-02-19 14:15:00|8486.04|8486.04|8491.72|8491.72|8491.72|8491.72|8486.04|8486.04|0
1613744400000|2021-02-19 14:20:00|8492.12|8492.12|8493.96|8493.96|8493.96|8493.96|8489.08|8489.08|0
1613744700000|2021-02-19 14:25:00|8496.59|8496.59|8479.16|8479.16|8496.59|8496.59|8478.76|8478.76|0
1613745000000|2021-02-19 14:30:00|8473.88|8473.88|8462.89|8462.89|8473.88|8473.88|8462.89|8462.89|0
1613745300000|2021-02-19 14:35:00|8465.53|8465.53|8469.37|8469.37|8473.44|8473.44|8465.53|8465.53|0
1613745600000|2021-02-19 14:40:00|8466.73|8466.73|8455.83|8455.83|8466.73|8466.73|8450.1|8450.1|0
1613745900000|2021-02-19 14:45:00|8458.46|8458.46|8459.67|8459.67|8462.31|8462.31|8458.46|8458.46|0
1613746200000|2021-02-19 14:50:00|8462.31|8462.31|8467.58|8467.58|8467.58|8467.58|8459.67|8459.67|0
1613746500000|2021-02-19 14:55:00|8470.22|8470.22|8463.11|8463.11|8470.22|8470.22|8463.11|8463.11|0
1613746800000|2021-02-19 15:00:00|8460.48|8460.48|8462.71|8462.71|8465.75|8465.75|8460.48|8460.48|0
1613747100000|2021-02-19 15:05:00|8465.35|8465.35|8461.1|8461.1|8465.35|8465.35|8461.1|8461.1|0
1613747400000|2021-02-19 15:10:00|8461.5|8461.5|8460.07|8460.07|8461.91|8461.91|8455.83|8455.83|0
1613747700000|2021-02-19 15:15:00|8457.44|8457.44|8453.99|8453.99|8457.44|8457.44|8451.36|8451.36|0
1613748000000|2021-02-19 15:20:00|8453.59|8453.59|8463.52|8463.52|8463.52|8463.52|8453.59|8453.59|0
1613748300000|2021-02-19 15:25:00|8460.88|8460.88|8455.2|8455.2|8460.88|8460.88|8455.2|8455.2|0
1613748600000|2021-02-19 15:30:00|8454.4|8454.4|8453.55|8453.55|8454.4|8454.4|8453.55|8453.55|0
1613748900000|2021-02-19 15:35:00|8453.14|8453.14|8460.48|8460.48|8460.48|8460.48|8453.14|8453.14|0
1613749200000|2021-02-19 15:40:00|8460.88|8460.88|8453.77|8453.77|8462.09|8462.09|8453.77|8453.77|0
1613749500000|2021-02-19 15:45:00|8454.18|8454.18|8463.47|8463.47|8463.47|8463.47|8453.77|8453.77|0
1613749800000|2021-02-19 15:50:00|8466.11|8466.11|8458.6|8458.6|8466.11|8466.11|8455.96|8455.96|0
1613750100000|2021-02-19 15:55:00|8459.05|8459.05|8462.89|8462.89|8462.89|8462.89|8459.05|8459.05|0
1613750400000|2021-02-19 16:00:00|8460.26|8460.26|8459.45|8459.45|8462.09|8462.09|8459.45|8459.45|0
1613750700000|2021-02-19 16:05:00|8460.26|8460.26|8456.41|8456.41|8461.06|8461.06|8456.41|8456.41|0
1613751000000|2021-02-19 16:10:00|8457.22|8457.22|8461.42|8461.42|8461.42|8461.42|8454.53|8454.53|0
1613751300000|2021-02-19 16:15:00|8461.02|8461.02|8459.81|8459.81|8461.02|8461.02|8452.3|8452.3|0
1613751600000|2021-02-19 16:20:00|8457.17|8457.17|8454.13|8454.13|8457.17|8457.17|8451.49|8451.49|0
1613751900000|2021-02-19 16:25:00|8451.49|8451.49|8455.96|8455.96|8456.81|8456.81|8448.05|8448.05|0
1613981700000|2021-02-22 08:15:00|8365.8|8365.8|8362.62|8362.62|8373.17|8373.17|8359.98|8359.98|0
1613982000000|2021-02-22 08:20:00|8357.35|8357.35|8347.82|8347.82|8357.35|8357.35|8342.55|8342.55|0
1613982300000|2021-02-22 08:25:00|8342.55|8342.55|8318.01|8318.01|8344.38|8344.38|8318.01|8318.01|0
1613982600000|2021-02-22 08:30:00|8315.37|8315.37|8299.55|8299.55|8315.37|8315.37|8296.91|8296.91|0
1613982900000|2021-02-22 08:35:00|8296.91|8296.91|8314.56|8314.56|8314.56|8314.56|8294.27|8294.27|0
1613983200000|2021-02-22 08:40:00|8322.48|8322.48|8314.34|8314.34|8324.89|8324.89|8306.43|8306.43|0
1613983500000|2021-02-22 08:45:00|8314.75|8314.75|8308.67|8308.67|8314.75|8314.75|8298.12|8298.12|0
1613983800000|2021-02-22 08:50:00|8306.03|8306.03|8303.61|8303.61|8308.67|8308.67|8298.34|8298.34|0
1613984100000|2021-02-22 08:55:00|8306.25|8306.25|8325.3|8325.3|8325.3|8325.3|8306.25|8306.25|0
1613984400000|2021-02-22 09:00:00|8322.66|8322.66|8321.45|8321.45|8322.66|8322.66|8310.9|8310.9|0
1613984700000|2021-02-22 09:05:00|8324.09|8324.09|8335.84|8335.84|8341.12|8341.12|8320.24|8320.24|0
1613985000000|2021-02-22 09:10:00|8341.12|8341.12|8349.84|8349.84|8355.11|8355.11|8341.12|8341.12|0
1613985300000|2021-02-22 09:15:00|8352.47|8352.47|8360.39|8360.39|8360.39|8360.39|8349.84|8349.84|0
1613985600000|2021-02-22 09:20:00|8357.75|8357.75|8346.8|8346.8|8357.75|8357.75|8342.95|8342.95|0
1613985900000|2021-02-22 09:25:00|8344.16|8344.16|8333.03|8333.03|8344.16|8344.16|8333.03|8333.03|0
1613986200000|2021-02-22 09:30:00|8338.3|8338.3|8324.71|8324.71|8338.3|8338.3|8324.71|8324.71|0
1613986500000|2021-02-22 09:35:00|8322.07|8322.07|8332.62|8332.62|8332.62|8332.62|8316.8|8316.8|0
1613986800000|2021-02-22 09:40:00|8327.35|8327.35|8315.81|8315.81|8327.35|8327.35|8315.81|8315.81|0
1613987100000|2021-02-22 09:45:00|8318.45|8318.45|8322.92|8322.92|8329|8329|8315.41|8315.41|0
1613987400000|2021-02-22 09:50:00|8323.72|8323.72|8336.91|8336.91|8339.55|8339.55|8323.72|8323.72|0
1613987700000|2021-02-22 09:55:00|8337.31|8337.31|8336.29|8336.29|8337.31|8337.31|8326.76|8326.76|0
1613988000000|2021-02-22 10:00:00|8338.92|8338.92|8331.01|8331.01|8341.56|8341.56|8331.01|8331.01|0
1613988300000|2021-02-22 10:05:00|8333.65|8333.65|8336.29|8336.29|8341.56|8341.56|8333.65|8333.65|0
1613988600000|2021-02-22 10:10:00|8338.92|8338.92|8338.92|8338.92|8341.56|8341.56|8338.92|8338.92|0
1613988900000|2021-02-22 10:15:00|8336.29|8336.29|8340.35|8340.35|8340.76|8340.76|8336.29|8336.29|0
1613989200000|2021-02-22 10:20:00|8337.72|8337.72|8337.72|8337.72|8337.72|8337.72|8335.08|8335.08|0
1613989500000|2021-02-22 10:25:00|8335.08|8335.08|8337.72|8337.72|8337.72|8337.72|8332.44|8332.44|0
1613989800000|2021-02-22 10:30:00|8335.08|8335.08|8340.35|8340.35|8342.99|8342.99|8335.08|8335.08|0
1613990100000|2021-02-22 10:35:00|8337.72|8337.72|8330.25|8330.25|8337.72|8337.72|8327.17|8327.17|0
1613990400000|2021-02-22 10:40:00|8324.98|8324.98|8337.36|8337.36|8337.76|8337.76|8322.34|8322.34|0
1613990700000|2021-02-22 10:45:00|8336.95|8336.95|8342.63|8342.63|8342.63|8342.63|8336.55|8336.55|0
1613991000000|2021-02-22 10:50:00|8339.99|8339.99|8331.68|8331.68|8339.99|8339.99|8323.77|8323.77|0
1613991300000|2021-02-22 10:55:00|8329.04|8329.04|8326.4|8326.4|8329.04|8329.04|8325.96|8325.96|0
1613991600000|2021-02-22 11:00:00|8329.04|8329.04|8332.48|8332.48|8332.48|8332.48|8326.4|8326.4|0
1613991900000|2021-02-22 11:05:00|8340.4|8340.4|8326.81|8326.81|8345.67|8345.67|8326.81|8326.81|0
1613992200000|2021-02-22 11:10:00|8326|8326|8327.83|8327.83|8330.87|8330.87|8322.96|8322.96|0
1613992500000|2021-02-22 11:15:00|8322.56|8322.56|8322.56|8322.56|8325.2|8325.2|8319.92|8319.92|0
1613992800000|2021-02-22 11:20:00|8325.2|8325.2|8333.11|8333.11|8333.11|8333.11|8319.92|8319.92|0
1613993100000|2021-02-22 11:25:00|8332.3|8332.3|8323.59|8323.59|8332.3|8332.3|8318.31|8318.31|0
1613993400000|2021-02-22 11:30:00|8323.99|8323.99|8329.26|8329.26|8329.26|8329.26|8323.99|8323.99|0
1613993700000|2021-02-22 11:35:00|8326.63|8326.63|8327.43|8327.43|8330.07|8330.07|8323.99|8323.99|0
1613994000000|2021-02-22 11:40:00|8327.83|8327.83|8335.34|8335.34|8337.58|8337.58|8327.03|8327.03|0
1613994300000|2021-02-22 11:45:00|8337.98|8337.98|8335.75|8335.75|8338.38|8338.38|8332.71|8332.71|0
1613994600000|2021-02-22 11:50:00|8338.38|8338.38|8338.79|8338.79|8341.42|8341.42|8335.75|8335.75|0
1613994900000|2021-02-22 11:55:00|8339.19|8339.19|8333.91|8333.91|8341.83|8341.83|8331.28|8331.28|0
1613995200000|2021-02-22 12:00:00|8333.51|8333.51|8333.51|8333.51|8338.79|8338.79|8333.51|8333.51|0
1613995500000|2021-02-22 12:05:00|8330.87|8330.87|8324.79|8324.79|8333.51|8333.51|8324.79|8324.79|0
1613995800000|2021-02-22 12:10:00|8322.16|8322.16|8323.99|8323.99|8326.63|8326.63|8318.71|8318.71|0
1613996100000|2021-02-22 12:15:00|8326.63|8326.63|8329.26|8329.26|8329.26|8329.26|8326.63|8326.63|0
1613996400000|2021-02-22 12:20:00|8326.63|8326.63|8319.12|8319.12|8327.03|8327.03|8318.71|8318.71|0
1613996700000|2021-02-22 12:25:00|8324.39|8324.39|8324.39|8324.39|8324.39|8324.39|8324.39|8324.39|0
1613997000000|2021-02-22 12:30:00|8321.75|8321.75|8324.39|8324.39|8324.39|8324.39|8321.75|8321.75|0
1613997300000|2021-02-22 12:35:00|8321.75|8321.75|8328.24|8328.24|8328.24|8328.24|8321.75|8321.75|0
1613997600000|2021-02-22 12:40:00|8330.87|8330.87|8327.83|8327.83|8331.28|8331.28|8327.83|8327.83|0
1613997900000|2021-02-22 12:45:00|8328.64|8328.64|8326|8326|8331.28|8331.28|8322.96|8322.96|0
1613998200000|2021-02-22 12:50:00|8323.36|8323.36|8322.96|8322.96|8326|8326|8320.73|8320.73|0
1613998500000|2021-02-22 12:55:00|8325.6|8325.6|8325.6|8325.6|8325.6|8325.6|8322.56|8322.56|0
1613998800000|2021-02-22 13:00:00|8322.96|8322.96|8324.35|8324.35|8325.6|8325.6|8322.96|8322.96|0
1613999100000|2021-02-22 13:05:00|8323.94|8323.94|8322.52|8322.52|8327.79|8327.79|8322.52|8322.52|0
1613999400000|2021-02-22 13:10:00|8325.15|8325.15|8320.28|8320.28|8325.56|8325.56|8317.64|8317.64|0
1613999700000|2021-02-22 13:15:00|8320.68|8320.68|8321.89|8321.89|8327.17|8327.17|8320.68|8320.68|0
1614000000000|2021-02-22 13:20:00|8324.53|8324.53|8324.53|8324.53|8327.17|8327.17|8321.89|8321.89|0
1614000300000|2021-02-22 13:25:00|8324.93|8324.93|8327.57|8327.57|8332.84|8332.84|8324.93|8324.93|0
1614000600000|2021-02-22 13:30:00|8327.97|8327.97|8332.8|8332.8|8332.84|8332.84|8327.12|8327.12|0
1614000900000|2021-02-22 13:35:00|8335.44|8335.44|8344.15|8344.15|8344.15|8344.15|8335.44|8335.44|0
1614001200000|2021-02-22 13:40:00|8346.79|8346.79|8344.15|8344.15|8346.79|8346.79|8344.15|8344.15|0
1614001500000|2021-02-22 13:45:00|8346.79|8346.79|8349.03|8349.03|8349.43|8349.43|8346.79|8346.79|0
1614001800000|2021-02-22 13:50:00|8346.39|8346.39|8344.78|8344.78|8348.22|8348.22|8344.38|8344.38|0
1614002100000|2021-02-22 13:55:00|8345.18|8345.18|8331.99|8331.99|8345.18|8345.18|8328.95|8328.95|0
1614002400000|2021-02-22 14:00:00|8329.36|8329.36|8339.1|8339.1|8339.1|8339.1|8328.55|8328.55|0
1614002700000|2021-02-22 14:05:00|8336.46|8336.46|8336.87|8336.87|8339.5|8339.5|8336.46|8336.46|0
1614003000000|2021-02-22 14:10:00|8334.23|8334.23|8336.87|8336.87|8339.5|8339.5|8334.23|8334.23|0
1614003300000|2021-02-22 14:15:00|8334.23|8334.23|8337.27|8337.27|8339.91|8339.91|8331.99|8331.99|0
1614003600000|2021-02-22 14:20:00|8339.91|8339.91|8336.87|8336.87|8345.18|8345.18|8336.87|8336.87|0
1614003900000|2021-02-22 14:25:00|8336.46|8336.46|8328.15|8328.15|8336.46|8336.46|8328.15|8328.15|0
1614004200000|2021-02-22 14:30:00|8325.51|8325.51|8335.66|8335.66|8339.1|8339.1|8325.51|8325.51|0
1614004500000|2021-02-22 14:35:00|8338.3|8338.3|8336.06|8336.06|8343.97|8343.97|8336.06|8336.06|0
1614004800000|2021-02-22 14:40:00|8336.51|8336.51|8341.38|8341.38|8349.69|8349.69|8336.51|8336.51|0
1614005100000|2021-02-22 14:45:00|8344.02|8344.02|8340.98|8340.98|8349.29|8349.29|8338.34|8338.34|0
1614005400000|2021-02-22 14:50:00|8338.34|8338.34|8319.07|8319.07|8338.34|8338.34|8319.07|8319.07|0
1614005700000|2021-02-22 14:55:00|8321.71|8321.71|8322.11|8322.11|8324.75|8324.75|8319.48|8319.48|0
1614006000000|2021-02-22 15:00:00|8321.67|8321.67|8322.52|8322.52|8327.39|8327.39|8318.67|8318.67|0
1614006300000|2021-02-22 15:05:00|8319.88|8319.88|8312.37|8312.37|8322.52|8322.52|8309.73|8309.73|0
1614006600000|2021-02-22 15:10:00|8309.73|8309.73|8299.36|8299.36|8309.73|8309.73|8299.36|8299.36|0
1614006900000|2021-02-22 15:15:00|8296.72|8296.72|8308.88|8308.88|8308.88|8308.88|8296.72|8296.72|0
1614007200000|2021-02-22 15:20:00|8306.24|8306.24|8314.96|8314.96|8315.77|8315.77|8303.61|8303.61|0
1614007500000|2021-02-22 15:25:00|8315.77|8315.77|8321.8|8321.8|8321.8|8321.8|8310.49|8310.49|0
1614007800000|2021-02-22 15:30:00|8322.21|8322.21|8318.4|8318.4|8325.29|8325.29|8313.13|8313.13|0
1614008100000|2021-02-22 15:35:00|8315.77|8315.77|8305.22|8305.22|8321.04|8321.04|8305.22|8305.22|0
1614008400000|2021-02-22 15:40:00|8302.58|8302.58|8302.4|8302.4|8305.62|8305.62|8302.4|8302.4|0
1614008700000|2021-02-22 15:45:00|8302.8|8302.8|8299.4|8299.4|8302.8|8302.8|8299.4|8299.4|0
1614009000000|2021-02-22 15:50:00|8299|8299|8291.09|8291.09|8299|8299|8288.45|8288.45|0
1614009300000|2021-02-22 15:55:00|8288.45|8288.45|8288.85|8288.85|8291.09|8291.09|8285.81|8285.81|0
1614009600000|2021-02-22 16:00:00|8288.45|8288.45|8288.85|8288.85|8289.26|8289.26|8286.22|8286.22|0
1614009900000|2021-02-22 16:05:00|8291.49|8291.49|8291.45|8291.45|8293.68|8293.68|8289.84|8289.84|0
1614010200000|2021-02-22 16:10:00|8291.04|8291.04|8290.24|8290.24|8293.28|8293.28|8282.33|8282.33|0
1614010500000|2021-02-22 16:15:00|8289.84|8289.84|8293.54|8293.54|8293.95|8293.95|8288.63|8288.63|0
1614010800000|2021-02-22 16:20:00|8293.95|8293.95|8279.55|8279.55|8294.35|8294.35|8279.55|8279.55|0
1614011100000|2021-02-22 16:25:00|8282.19|8282.19|8287.24|8287.24|8289.48|8289.48|8276.51|8276.51|0
1614068100000|2021-02-23 08:15:00|8275.49|8275.49|8226.4|8226.4|8275.49|8275.49|8218.49|8218.49|0
1614068400000|2021-02-23 08:20:00|8213.22|8213.22|8221.71|8221.71|8224.75|8224.75|8202.04|8202.04|0
1614068700000|2021-02-23 08:25:00|8220.9|8220.9|8215.63|8215.63|8231.45|8231.45|8212.99|8212.99|0
1614069000000|2021-02-23 08:30:00|8212.99|8212.99|8187.83|8187.83|8213.39|8213.39|8187.83|8187.83|0
1614069300000|2021-02-23 08:35:00|8185.19|8185.19|8208.3|8208.3|8208.3|8208.3|8179.91|8179.91|0
1614069600000|2021-02-23 08:40:00|8213.58|8213.58|8222.74|8222.74|8222.74|8222.74|8205.66|8205.66|0
1614069900000|2021-02-23 08:45:00|8220.1|8220.1|8199.68|8199.68|8220.1|8220.1|8197.62|8197.62|0
1614070200000|2021-02-23 08:50:00|8197.04|8197.04|8202.53|8202.53|8202.94|8202.94|8194.62|8194.62|0
1614070500000|2021-02-23 08:55:00|8203.34|8203.34|8203.34|8203.34|8206.78|8206.78|8203.34|8203.34|0
1614070800000|2021-02-23 09:00:00|8195.43|8195.43|8164.4|8164.4|8195.43|8195.43|8164.4|8164.4|0
1614071100000|2021-02-23 09:05:00|8161.77|8161.77|8158.32|8158.32|8166.24|8166.24|8158.32|8158.32|0
1614071400000|2021-02-23 09:10:00|8163.6|8163.6|8163.6|8163.6|8170.62|8170.62|8162.7|8162.7|0
1614071700000|2021-02-23 09:15:00|8164|8164|8194.22|8194.22|8194.22|8194.22|8164|8164|0
1614072000000|2021-02-23 09:20:00|8191.58|8191.58|8176.56|8176.56|8191.58|8191.58|8174.95|8174.95|0
1614072300000|2021-02-23 09:25:00|8176.16|8176.16|8153.85|8153.85|8176.16|8176.16|8148.58|8148.58|0
1614072600000|2021-02-23 09:30:00|8151.22|8151.22|8137.58|8137.58|8151.62|8151.62|8137.58|8137.58|0
1614072900000|2021-02-23 09:35:00|8140.22|8140.22|8137.99|8137.99|8145.9|8145.9|8135.35|8135.35|0
1614073200000|2021-02-23 09:40:00|8140.62|8140.62|8145.5|8145.5|8145.5|8145.5|8123.99|8123.99|0
1614073500000|2021-02-23 09:45:00|8140.22|8140.22|8136.38|8136.38|8140.22|8140.22|8133.74|8133.74|0
1614073800000|2021-02-23 09:50:00|8136.78|8136.78|8137.63|8137.63|8142.9|8142.9|8134.14|8134.14|0
1614074100000|2021-02-23 09:55:00|8134.99|8134.99|8124.44|8124.44|8134.99|8134.99|8121.4|8121.4|0
1614074400000|2021-02-23 10:00:00|8129.72|8129.72|8127.08|8127.08|8141.07|8141.07|8127.08|8127.08|0
1614074700000|2021-02-23 10:05:00|8127.88|8127.88|8121.8|8121.8|8127.88|8127.88|8121.4|8121.4|0
1614075000000|2021-02-23 10:10:00|8122.21|8122.21|8122.21|8122.21|8125.25|8125.25|8118.76|8118.76|0
1614075300000|2021-02-23 10:15:00|8124.84|8124.84|8130.52|8130.52|8130.92|8130.92|8119.57|8119.57|0
1614075600000|2021-02-23 10:20:00|8133.16|8133.16|8140.67|8140.67|8148.98|8148.98|8133.16|8133.16|0
1614075900000|2021-02-23 10:25:00|8145.94|8145.94|8129.31|8129.31|8151.22|8151.22|8129.31|8129.31|0
1614076200000|2021-02-23 10:30:00|8130.12|8130.12|8119.12|8119.12|8130.12|8130.12|8110.85|8110.85|0
1614076500000|2021-02-23 10:35:00|8116.49|8116.49|8124.84|8124.84|8124.84|8124.84|8115.68|8115.68|0
1614076800000|2021-02-23 10:40:00|8127.48|8127.48|8116.93|8116.93|8127.48|8127.48|8114.29|8114.29|0
1614077100000|2021-02-23 10:45:00|8111.66|8111.66|8123.01|8123.01|8125.65|8125.65|8111.66|8111.66|0
1614077400000|2021-02-23 10:50:00|8123.41|8123.41|8125.65|8125.65|8125.65|8125.65|8115.5|8115.5|0
1614077700000|2021-02-23 10:55:00|8128.29|8128.29|8133.16|8133.16|8133.16|8133.16|8119.57|8119.57|0
1614078000000|2021-02-23 11:00:00|8130.52|8130.52|8120.37|8120.37|8130.52|8130.52|8119.97|8119.97|0
1614078300000|2021-02-23 11:05:00|8123.01|8123.01|8134.37|8134.37|8134.37|8134.37|8123.01|8123.01|0
1614078600000|2021-02-23 11:10:00|8133.96|8133.96|8123.41|8123.41|8136.6|8136.6|8123.41|8123.41|0
1614078900000|2021-02-23 11:15:00|8124.22|8124.22|8121.18|8121.18|8134.77|8134.77|8121.18|8121.18|0
1614079200000|2021-02-23 11:20:00|8120.78|8120.78|8127.26|8127.26|8132.53|8132.53|8120.78|8120.78|0
1614079500000|2021-02-23 11:25:00|8129.9|8129.9|8156.86|8156.86|8156.86|8156.86|8129.9|8129.9|0
1614079800000|2021-02-23 11:30:00|8151.58|8151.58|8162.13|8162.13|8162.13|8162.13|8137.99|8137.99|0
1614080100000|2021-02-23 11:35:00|8162.53|8162.53|8178.14|8178.14|8193.96|8193.96|8162.53|8162.53|0
1614080400000|2021-02-23 11:40:00|8162.31|8162.31|8169.02|8169.02|8171.65|8171.65|8162.31|8162.31|0
1614080700000|2021-02-23 11:45:00|8169.42|8169.42|8161.1|8161.1|8169.42|8169.42|8161.1|8161.1|0
1614081000000|2021-02-23 11:50:00|8163.74|8163.74|8163.74|8163.74|8166.38|8166.38|8163.74|8163.74|0
1614081300000|2021-02-23 11:55:00|8161.1|8161.1|8157.04|8157.04|8163.74|8163.74|8157.04|8157.04|0
1614081600000|2021-02-23 12:00:00|8154.4|8154.4|8157.84|8157.84|8163.12|8163.12|8154.4|8154.4|0
1614081900000|2021-02-23 12:05:00|8157.04|8157.04|8154.4|8154.4|8159.27|8159.27|8151.36|8151.36|0
1614082200000|2021-02-23 12:10:00|8159.67|8159.67|8157.44|8157.44|8164.95|8164.95|8153.95|8153.95|0
1614082500000|2021-02-23 12:15:00|8162.71|8162.71|8166.56|8166.56|8166.56|8166.56|8157.44|8157.44|0
1614082800000|2021-02-23 12:20:00|8169.2|8169.2|8186.23|8186.23|8186.63|8186.63|8169.2|8169.2|0
1614083100000|2021-02-23 12:25:00|8185.83|8185.83|8179.75|8179.75|8189.89|8189.89|8179.34|8179.34|0
1614083400000|2021-02-23 12:30:00|8180.15|8180.15|8188.06|8188.06|8189.67|8189.67|8180.15|8180.15|0
1614083700000|2021-02-23 12:35:00|8190.7|8190.7|8194.95|8194.95|8198.39|8198.39|8190.7|8190.7|0
1614084000000|2021-02-23 12:40:00|8197.58|8197.58|8206.7|8206.7|8206.7|8206.7|8196.73|8196.73|0
1614084300000|2021-02-23 12:45:00|8206.3|8206.3|8208.94|8208.94|8211.58|8211.58|8206.3|8206.3|0
1614084600000|2021-02-23 12:50:00|8214.21|8214.21|8216.45|8216.45|8216.85|8216.85|8213.81|8213.81|0
1614084900000|2021-02-23 12:55:00|8213.81|8213.81|8208.13|8208.13|8213.81|8213.81|8202.86|8202.86|0
1614085200000|2021-02-23 13:00:00|8208.54|8208.54|8211.17|8211.17|8213.81|8213.81|8208.54|8208.54|0
1614085500000|2021-02-23 13:05:00|8208.54|8208.54|8213.41|8213.41|8213.41|8213.41|8208.13|8208.13|0
1614085800000|2021-02-23 13:10:00|8213.01|8213.01|8190.3|8190.3|8213.01|8213.01|8190.3|8190.3|0
1614086100000|2021-02-23 13:15:00|8187.66|8187.66|8192.93|8192.93|8192.93|8192.93|8187.66|8187.66|0
1614086400000|2021-02-23 13:20:00|8190.3|8190.3|8190.07|8190.07|8197.99|8197.99|8190.07|8190.07|0
1614086700000|2021-02-23 13:25:00|8192.71|8192.71|8194.95|8194.95|8200.62|8200.62|8189.67|8189.67|0
1614087000000|2021-02-23 13:30:00|8192.31|8192.31|8192.71|8192.71|8194.95|8194.95|8180.55|8180.55|0
1614087300000|2021-02-23 13:35:00|8195.35|8195.35|8197.58|8197.58|8197.58|8197.58|8189.67|8189.67|0
1614087600000|2021-02-23 13:40:00|8197.18|8197.18|8189.67|8189.67|8197.18|8197.18|8185.42|8185.42|0
1614087900000|2021-02-23 13:45:00|8187.03|8187.03|8188.65|8188.65|8188.65|8188.65|8187.03|8187.03|0
1614088200000|2021-02-23 13:50:00|8189.05|8189.05|8193.92|8193.92|8193.92|8193.92|8188.65|8188.65|0
1614088500000|2021-02-23 13:55:00|8191.28|8191.28|8186.19|8186.19|8196.56|8196.56|8186.19|8186.19|0
1614088800000|2021-02-23 14:00:00|8188.83|8188.83|8192.67|8192.67|8196.34|8196.34|8185.79|8185.79|0
1614089100000|2021-02-23 14:05:00|8195.31|8195.31|8203.62|8203.62|8206.26|8206.26|8194.5|8194.5|0
1614089400000|2021-02-23 14:10:00|8204.83|8204.83|8195.49|8195.49|8206.44|8206.44|8195.49|8195.49|0
1614089700000|2021-02-23 14:15:00|8195.05|8195.05|8193.52|8193.52|8198.12|8198.12|8186.59|8186.59|0
1614090000000|2021-02-23 14:20:00|8190.88|8190.88|8161.47|8161.47|8190.88|8190.88|8161.47|8161.47|0
1614090300000|2021-02-23 14:25:00|8161.06|8161.06|8163.66|8163.66|8168.93|8168.93|8153.56|8153.56|0
1614090600000|2021-02-23 14:30:00|8161.02|8161.02|8155.21|8155.21|8166.3|8166.3|8141.57|8141.57|0
1614090900000|2021-02-23 14:35:00|8155.61|8155.61|8160.03|8160.03|8162.31|8162.31|8149.13|8149.13|0
1614091200000|2021-02-23 14:40:00|8159.63|8159.63|8156.01|8156.01|8164.32|8164.32|8149.3|8149.3|0
1614091500000|2021-02-23 14:45:00|8153.37|8153.37|8137.59|8137.59|8156.01|8156.01|8137.59|8137.59|0
1614091800000|2021-02-23 14:50:00|8134.95|8134.95|8161.06|8161.06|8174.25|8174.25|8134.95|8134.95|0
1614092100000|2021-02-23 14:55:00|8158.43|8158.43|8170.18|8170.18|8170.59|8170.59|8153.15|8153.15|0
1614092400000|2021-02-23 15:00:00|8175.46|8175.46|8175.06|8175.06|8183.37|8183.37|8164.91|8164.91|0
1614092700000|2021-02-23 15:05:00|8169.78|8169.78|8185.61|8185.61|8185.61|8185.61|8169.78|8169.78|0
1614093000000|2021-02-23 15:10:00|8190.88|8190.88|8183.37|8183.37|8194.32|8194.32|8183.37|8183.37|0
1614093300000|2021-02-23 15:15:00|8182.97|8182.97|8183.37|8183.37|8183.37|8183.37|8167.1|8167.1|0
1614093600000|2021-02-23 15:20:00|8180.73|8180.73|8196.74|8196.74|8196.74|8196.74|8175.86|8175.86|0
1614093900000|2021-02-23 15:25:00|8194.1|8194.1|8195.93|8195.93|8195.93|8195.93|8188.42|8188.42|0
1614094200000|2021-02-23 15:30:00|8193.3|8193.3|8213.59|8213.59|8213.59|8213.59|8192.89|8192.89|0
1614094500000|2021-02-23 15:35:00|8216.23|8216.23|8206.08|8206.08|8216.23|8216.23|8205.68|8205.68|0
1614094800000|2021-02-23 15:40:00|8206.48|8206.48|8207.69|8207.69|8210.33|8210.33|8205.05|8205.05|0
1614095100000|2021-02-23 15:45:00|8208.09|8208.09|8222.89|8222.89|8223.29|8223.29|8208.09|8208.09|0
1614095400000|2021-02-23 15:50:00|8220.25|8220.25|8224.32|8224.32|8226.96|8226.96|8212.34|8212.34|0
1614095700000|2021-02-23 15:55:00|8221.68|8221.68|8214.98|8214.98|8221.68|8221.68|8213.37|8213.37|0
1614096000000|2021-02-23 16:00:00|8217.62|8217.62|8235.05|8235.05|8237.29|8237.29|8217.62|8217.62|0
1614096300000|2021-02-23 16:05:00|8234.65|8234.65|8220.03|8220.03|8234.65|8234.65|8220.03|8220.03|0
1614096600000|2021-02-23 16:10:00|8222.67|8222.67|8224.91|8224.91|8225.31|8225.31|8220.03|8220.03|0
1614096900000|2021-02-23 16:15:00|8227.54|8227.54|8216.99|8216.99|8233.22|8233.22|8216.99|8216.99|0
1614097200000|2021-02-23 16:20:00|8214.36|8214.36|8219.63|8219.63|8224.91|8224.91|8211.32|8211.32|0
1614097500000|2021-02-23 16:25:00|8222.27|8222.27|8241.94|8241.94|8241.94|8241.94|8211.32|8211.32|0
1614154500000|2021-02-24 08:15:00|8246.9|8246.9|8268.89|8268.89|8268.89|8268.89|8239.88|8239.88|0
1614154800000|2021-02-24 08:20:00|8263.62|8263.62|8252.49|8252.49|8263.62|8263.62|8252.49|8252.49|0
1614155100000|2021-02-24 08:25:00|8255.12|8255.12|8241.13|8241.13|8257.76|8257.76|8235.86|8235.86|0
1614155400000|2021-02-24 08:30:00|8246.41|8246.41|8251.28|8251.28|8251.28|8251.28|8236.88|8236.88|0
1614155700000|2021-02-24 08:35:00|8253.92|8253.92|8249.45|8249.45|8253.92|8253.92|8240.73|8240.73|0
1614156000000|2021-02-24 08:40:00|8246.81|8246.81|8246|8246|8252.49|8252.49|8246|8246|0
1614156300000|2021-02-24 08:45:00|8248.64|8248.64|8243.59|8243.59|8253.92|8253.92|8243.59|8243.59|0
1614156600000|2021-02-24 08:50:00|8246.22|8246.22|8245.6|8245.6|8254.72|8254.72|8245.6|8245.6|0
1614156900000|2021-02-24 08:55:00|8242.96|8242.96|8253.96|8253.96|8253.96|8253.96|8242.96|8242.96|0
1614157200000|2021-02-24 09:00:00|8254.76|8254.76|8248.28|8248.28|8260.44|8260.44|8245.64|8245.64|0
1614157500000|2021-02-24 09:05:00|8250.92|8250.92|8251.99|8251.99|8255.03|8255.03|8247.88|8247.88|0
1614157800000|2021-02-24 09:10:00|8254.63|8254.63|8236.79|8236.79|8254.63|8254.63|8236.79|8236.79|0
1614158100000|2021-02-24 09:15:00|8239.43|8239.43|8254.8|8254.8|8254.8|8254.8|8238.22|8238.22|0
1614158400000|2021-02-24 09:20:00|8256.01|8256.01|8240.19|8240.19|8268.17|8268.17|8240.19|8240.19|0
1614158700000|2021-02-24 09:25:00|8234.91|8234.91|8239.38|8239.38|8240.19|8240.19|8234.91|8234.91|0
1614159000000|2021-02-24 09:30:00|8242.02|8242.02|8234.11|8234.11|8242.83|8242.83|8234.11|8234.11|0
1614159300000|2021-02-24 09:35:00|8228.83|8228.83|8238.98|8238.98|8238.98|8238.98|8226.2|8226.2|0
1614159600000|2021-02-24 09:40:00|8236.34|8236.34|8251.72|8251.72|8257|8257|8236.34|8236.34|0
1614159900000|2021-02-24 09:45:00|8254.36|8254.36|8274.66|8274.66|8274.66|8274.66|8253.56|8253.56|0
1614160200000|2021-02-24 09:50:00|8275.06|8275.06|8272.02|8272.02|8275.06|8275.06|8272.02|8272.02|0
1614160500000|2021-02-24 09:55:00|8269.38|8269.38|8271.44|8271.44|8272.87|8272.87|8264.96|8264.96|0
1614160800000|2021-02-24 10:00:00|8274.08|8274.08|8292.54|8292.54|8292.54|8292.54|8271.44|8271.44|0
1614161100000|2021-02-24 10:05:00|8284.62|8284.62|8310.56|8310.56|8311.18|8311.18|8284.62|8284.62|0
1614161400000|2021-02-24 10:10:00|8311.36|8311.36|8300.01|8300.01|8311.36|8311.36|8295.54|8295.54|0
1614161700000|2021-02-24 10:15:00|8297.37|8297.37|8299.6|8299.6|8305.28|8305.28|8297.37|8297.37|0
1614162000000|2021-02-24 10:20:00|8298.8|8298.8|8309.35|8309.35|8309.35|8309.35|8298.8|8298.8|0
1614162300000|2021-02-24 10:25:00|8306.71|8306.71|8306.49|8306.49|8309.13|8309.13|8306.49|8306.49|0
1614162600000|2021-02-24 10:30:00|8303.85|8303.85|8307.52|8307.52|8307.52|8307.52|8299.6|8299.6|0
1614162900000|2021-02-24 10:35:00|8310.15|8310.15|8301.44|8301.44|8310.15|8310.15|8301.44|8301.44|0
1614163200000|2021-02-24 10:40:00|8298.8|8298.8|8311.58|8311.58|8314.22|8314.22|8293.12|8293.12|0
1614163500000|2021-02-24 10:45:00|8308.94|8308.94|8306.31|8306.31|8315.83|8315.83|8306.31|8306.31|0
1614163800000|2021-02-24 10:50:00|8303.67|8303.67|8294.95|8294.95|8303.67|8303.67|8292.32|8292.32|0
1614164100000|2021-02-24 10:55:00|8297.59|8297.59|8291.91|8291.91|8305.1|8305.1|8275.69|8275.69|0
1614164400000|2021-02-24 11:00:00|8291.11|8291.11|8286.64|8286.64|8293.12|8293.12|8284|8284|0
1614164700000|2021-02-24 11:05:00|8289.28|8289.28|8291.91|8291.91|8291.91|8291.91|8283.6|8283.6|0
1614165000000|2021-02-24 11:10:00|8297.19|8297.19|8291.91|8291.91|8299.82|8299.82|8291.91|8291.91|0
1614165300000|2021-02-24 11:15:00|8289.28|8289.28|8285.61|8285.61|8289.28|8289.28|8284|8284|0
1614165600000|2021-02-24 11:20:00|8286.01|8286.01|8290.26|8290.26|8290.26|8290.26|8286.01|8286.01|0
1614165900000|2021-02-24 11:25:00|8287.63|8287.63|8289.05|8289.05|8289.05|8289.05|8283.78|8283.78|0
1614166200000|2021-02-24 11:30:00|8289.46|8289.46|8293.93|8293.93|8296.56|8296.56|8286.01|8286.01|0
1614166500000|2021-02-24 11:35:00|8293.52|8293.52|8288.65|8288.65|8293.52|8293.52|8279.93|8279.93|0
1614166800000|2021-02-24 11:40:00|8291.29|8291.29|8291.29|8291.29|8293.93|8293.93|8288.65|8288.65|0
1614167100000|2021-02-24 11:45:00|8290.48|8290.48|8303.85|8303.85|8303.85|8303.85|8290.48|8290.48|0
1614167400000|2021-02-24 11:50:00|8301.21|8301.21|8297.95|8297.95|8301.21|8301.21|8297.95|8297.95|0
1614167700000|2021-02-24 11:55:00|8295.32|8295.32|8299.79|8299.79|8299.79|8299.79|8289.24|8289.24|0
1614168000000|2021-02-24 12:00:00|8305.06|8305.06|8297.15|8297.15|8307.7|8307.7|8297.15|8297.15|0
1614168300000|2021-02-24 12:05:00|8294.51|8294.51|8300.19|8300.19|8302.83|8302.83|8294.51|8294.51|0
1614168600000|2021-02-24 12:10:00|8297.55|8297.55|8297.55|8297.55|8297.55|8297.55|8294.91|8294.91|0
1614168900000|2021-02-24 12:15:00|8297.15|8297.15|8291.07|8291.07|8298.98|8298.98|8291.07|8291.07|0
1614169200000|2021-02-24 12:20:00|8293.71|8293.71|8296.34|8296.34|8296.34|8296.34|8291.07|8291.07|0
1614169500000|2021-02-24 12:25:00|8293.71|8293.71|8296.34|8296.34|8298.98|8298.98|8293.3|8293.3|0
1614169800000|2021-02-24 12:30:00|8295.94|8295.94|8290.67|8290.67|8295.94|8295.94|8290.67|8290.67|0
1614170100000|2021-02-24 12:35:00|8290.26|8290.26|8284.18|8284.18|8290.26|8290.26|8284.18|8284.18|0
1614170400000|2021-02-24 12:40:00|8282.97|8282.97|8283.38|8283.38|8283.38|8283.38|8280.74|8280.74|0
1614170700000|2021-02-24 12:45:00|8283.78|8283.78|8295.13|8295.13|8295.13|8295.13|8283.78|8283.78|0
1614171000000|2021-02-24 12:50:00|8297.77|8297.77|8297.77|8297.77|8300.41|8300.41|8297.33|8297.33|0
1614171300000|2021-02-24 12:55:00|8300.41|8300.41|8296.92|8296.92|8300.41|8300.41|8294.69|8294.69|0
1614171600000|2021-02-24 13:00:00|8297.33|8297.33|8295.09|8295.09|8297.73|8297.73|8295.09|8295.09|0
1614171900000|2021-02-24 13:05:00|8292.45|8292.45|8295.49|8295.49|8295.49|8295.49|8292.45|8292.45|0
1614172200000|2021-02-24 13:10:00|8292.86|8292.86|8298.58|8298.58|8301.21|8301.21|8292.86|8292.86|0
1614172500000|2021-02-24 13:15:00|8298.98|8298.98|8304.25|8304.25|8305.06|8305.06|8298.98|8298.98|0
1614172800000|2021-02-24 13:20:00|8304.66|8304.66|8291.69|8291.69|8304.66|8304.66|8291.69|8291.69|0
1614173100000|2021-02-24 13:25:00|8290.89|8290.89|8287.22|8287.22|8295.13|8295.13|8287.22|8287.22|0
1614173400000|2021-02-24 13:30:00|8284.59|8284.59|8275.47|8275.47|8284.59|8284.59|8275.47|8275.47|0
1614173700000|2021-02-24 13:35:00|8275.06|8275.06|8272.02|8272.02|8275.06|8275.06|8272.02|8272.02|0
1614174000000|2021-02-24 13:40:00|8269.39|8269.39|8266.75|8266.75|8269.39|8269.39|8266.35|8266.35|0
1614174300000|2021-02-24 13:45:00|8264.11|8264.11|8249.31|8249.31|8264.11|8264.11|8249.31|8249.31|0
1614174600000|2021-02-24 13:50:00|8246.68|8246.68|8243.23|8243.23|8249.31|8249.31|8243.23|8243.23|0
1614174900000|2021-02-24 13:55:00|8245.87|8245.87|8247.92|8247.92|8247.92|8247.92|8234.74|8234.74|0
1614175200000|2021-02-24 14:00:00|8245.29|8245.29|8238.58|8238.58|8252.17|8252.17|8235.54|8235.54|0
1614175500000|2021-02-24 14:05:00|8241.22|8241.22|8245.02|8245.02|8245.06|8245.06|8238.54|8238.54|0
1614175800000|2021-02-24 14:10:00|8245.47|8245.47|8262.1|8262.1|8262.1|8262.1|8245.47|8245.47|0
1614176100000|2021-02-24 14:15:00|8259.46|8259.46|8259.46|8259.46|8259.86|8259.86|8256.82|8256.82|0
1614176400000|2021-02-24 14:20:00|8256.82|8256.82|8246.27|8246.27|8256.82|8256.82|8246.27|8246.27|0
1614176700000|2021-02-24 14:25:00|8245.47|8245.47|8238.36|8238.36|8250.74|8250.74|8237.56|8237.56|0
1614177000000|2021-02-24 14:30:00|8241|8241|8225.17|8225.17|8241.4|8241.4|8225.17|8225.17|0
1614177300000|2021-02-24 14:35:00|8224.77|8224.77|8224.33|8224.33|8226.96|8226.96|8205.06|8205.06|0
1614177600000|2021-02-24 14:40:00|8226.96|8226.96|8230|8230|8232.64|8232.64|8224.33|8224.33|0
1614177900000|2021-02-24 14:45:00|8230.41|8230.41|8246.63|8246.63|8246.63|8246.63|8227.77|8227.77|0
1614178200000|2021-02-24 14:50:00|8243.99|8243.99|8229.6|8229.6|8246.63|8246.63|8229.6|8229.6|0
1614178500000|2021-02-24 14:55:00|8232.24|8232.24|8236.08|8236.08|8247.44|8247.44|8232.24|8232.24|0
1614178800000|2021-02-24 15:00:00|8238.72|8238.72|8255.75|8255.75|8263.66|8263.66|8238.72|8238.72|0
1614179100000|2021-02-24 15:05:00|8253.11|8253.11|8255.35|8255.35|8259.19|8259.19|8249.67|8249.67|0
1614179400000|2021-02-24 15:10:00|8257.99|8257.99|8271.98|8271.98|8272.78|8272.78|8257.99|8257.99|0
1614179700000|2021-02-24 15:15:00|8271.58|8271.58|8295.54|8295.54|8295.54|8295.54|8271.58|8271.58|0
1614180000000|2021-02-24 15:20:00|8295.94|8295.94|8308.5|8308.5|8308.5|8308.5|8288.43|8288.43|0
1614180300000|2021-02-24 15:25:00|8311.14|8311.14|8296.7|8296.7|8311.14|8311.14|8294.06|8294.06|0
1614180600000|2021-02-24 15:30:00|8297.1|8297.1|8296.66|8296.66|8310.69|8310.69|8296.66|8296.66|0
1614180900000|2021-02-24 15:35:00|8294.02|8294.02|8286.11|8286.11|8294.02|8294.02|8283.07|8283.07|0
1614181200000|2021-02-24 15:40:00|8283.47|8283.47|8283.07|8283.07|8285.71|8285.71|8277.79|8277.79|0
1614181500000|2021-02-24 15:45:00|8280.43|8280.43|8275.16|8275.16|8283.47|8283.47|8275.16|8275.16|0
1614181800000|2021-02-24 15:50:00|8272.52|8272.52|8277.39|8277.39|8277.79|8277.79|8272.52|8272.52|0
1614182100000|2021-02-24 15:55:00|8280.43|8280.43|8262.37|8262.37|8280.43|8280.43|8262.37|8262.37|0
1614182400000|2021-02-24 16:00:00|8267.65|8267.65|8275.96|8275.96|8275.96|8275.96|8267.65|8267.65|0
1614182700000|2021-02-24 16:05:00|8278.6|8278.6|8278.6|8278.6|8278.6|8278.6|8272.92|8272.92|0
1614183000000|2021-02-24 16:10:00|8279.05|8279.05|8278.64|8278.64|8279.05|8279.05|8273.37|8273.37|0
1614183300000|2021-02-24 16:15:00|8279.05|8279.05|8281.24|8281.24|8284.32|8284.32|8279.05|8279.05|0
1614183600000|2021-02-24 16:20:00|8283.87|8283.87|8292.01|8292.01|8292.01|8292.01|8281.24|8281.24|0
1614183900000|2021-02-24 16:25:00|8294.65|8294.65|8302.92|8302.92|8303.37|8303.37|8288.53|8288.53|0
1614240900000|2021-02-25 08:15:00|8288.53|8288.53|8282.26|8282.26|8294.02|8294.02|8282.26|8282.26|0
1614241200000|2021-02-25 08:20:00|8278.24|8278.24|8293.66|8293.66|8293.66|8293.66|8277.83|8277.83|0
1614241500000|2021-02-25 08:25:00|8296.07|8296.07|8283.51|8283.51|8296.07|8296.07|8280.25|8280.25|0
1614241800000|2021-02-25 08:30:00|8283.91|8283.91|8263.84|8263.84|8283.91|8283.91|8263.84|8263.84|0
1614242100000|2021-02-25 08:35:00|8269.12|8269.12|8292.23|8292.23|8292.23|8292.23|8269.12|8269.12|0
1614242400000|2021-02-25 08:40:00|8281.68|8281.68|8285.52|8285.52|8290.8|8290.8|8281.68|8281.68|0
1614242700000|2021-02-25 08:45:00|8269.7|8269.7|8270.1|8270.1|8278.24|8278.24|8267.69|8267.69|0
1614243000000|2021-02-25 08:50:00|8264.83|8264.83|8267.87|8267.87|8280.65|8280.65|8264.83|8264.83|0
1614243300000|2021-02-25 08:55:00|8270.51|8270.51|8248.2|8248.2|8270.51|8270.51|8247.75|8247.75|0
1614243600000|2021-02-25 09:00:00|8240.29|8240.29|8224.06|8224.06|8240.29|8240.29|8224.06|8224.06|0
1614243900000|2021-02-25 09:05:00|8222.85|8222.85|8230.14|8230.14|8230.14|8230.14|8213.91|8213.91|0
1614244200000|2021-02-25 09:10:00|8231.35|8231.35|8242.7|8242.7|8242.7|8242.7|8228.71|8228.71|0
1614244500000|2021-02-25 09:15:00|8240.07|8240.07|8244.54|8244.54|8251.02|8251.02|8237.43|8237.43|0
1614244800000|2021-02-25 09:20:00|8247.17|8247.17|8241.9|8241.9|8248.78|8248.78|8235.82|8235.82|0
1614245100000|2021-02-25 09:25:00|8239.26|8239.26|8243.11|8243.11|8248.38|8248.38|8239.26|8239.26|0
1614245400000|2021-02-25 09:30:00|8243.91|8243.91|8247.98|8247.98|8250.8|8250.8|8243.91|8243.91|0
1614245700000|2021-02-25 09:35:00|8245.34|8245.34|8250.03|8250.03|8250.03|8250.03|8245.34|8245.34|0
1614246000000|2021-02-25 09:40:00|8251.24|8251.24|8248.6|8248.6|8256.51|8256.51|8248.6|8248.6|0
1614246300000|2021-02-25 09:45:00|8247.39|8247.39|8240.91|8240.91|8247.8|8247.8|8240.91|8240.91|0
1614246600000|2021-02-25 09:50:00|8243.55|8243.55|8246.59|8246.59|8253.07|8253.07|8243.55|8243.55|0
1614246900000|2021-02-25 09:55:00|8247.39|8247.39|8257.32|8257.32|8257.94|8257.94|8247.39|8247.39|0
1614247200000|2021-02-25 10:00:00|8254.68|8254.68|8259.77|8259.77|8259.77|8259.77|8251.86|8251.86|0
1614247500000|2021-02-25 10:05:00|8257.14|8257.14|8250.25|8250.25|8257.54|8257.54|8250.25|8250.25|0
1614247800000|2021-02-25 10:10:00|8252.89|8252.89|8248.24|8248.24|8252.89|8252.89|8245.6|8245.6|0
1614248100000|2021-02-25 10:15:00|8245.6|8245.6|8249.89|8249.89|8260.22|8260.22|8243.59|8243.59|0
1614248400000|2021-02-25 10:20:00|8249.08|8249.08|8245.24|8245.24|8249.89|8249.89|8244.43|8244.43|0
1614248700000|2021-02-25 10:25:00|8244.83|8244.83|8242.42|8242.42|8245.64|8245.64|8240.18|8240.18|0
1614249000000|2021-02-25 10:30:00|8243.22|8243.22|8245.86|8245.86|8245.86|8245.86|8240.59|8240.59|0
1614249300000|2021-02-25 10:35:00|8245.06|8245.06|8252.56|8252.56|8252.56|8252.56|8241.83|8241.83|0
1614249600000|2021-02-25 10:40:00|8253.77|8253.77|8246.67|8246.67|8254.98|8254.98|8244.65|8244.65|0
1614249900000|2021-02-25 10:45:00|8238.75|8238.75|8235.13|8235.13|8241.39|8241.39|8232.49|8232.49|0
1614250200000|2021-02-25 10:50:00|8237.77|8237.77|8237.36|8237.36|8237.77|8237.77|8233.74|8233.74|0
1614250500000|2021-02-25 10:55:00|8234.73|8234.73|8233.52|8233.52|8237.36|8237.36|8233.52|8233.52|0
1614250800000|2021-02-25 11:00:00|8231.91|8231.91|8227.44|8227.44|8233.12|8233.12|8227.44|8227.44|0
1614251100000|2021-02-25 11:05:00|8224.8|8224.8|8221.14|8221.14|8226.41|8226.41|8221.14|8221.14|0
1614251400000|2021-02-25 11:10:00|8226.41|8226.41|8218.5|8218.5|8226.41|8226.41|8218.5|8218.5|0
1614251700000|2021-02-25 11:15:00|8218.1|8218.1|8205.35|8205.35|8218.1|8218.1|8205.35|8205.35|0
1614252000000|2021-02-25 11:20:00|8207.99|8207.99|8206.34|8206.34|8209.2|8209.2|8202.31|8202.31|0
1614252300000|2021-02-25 11:25:00|8203.7|8203.7|8207.14|8207.14|8207.54|8207.54|8203.7|8203.7|0
1614252600000|2021-02-25 11:30:00|8204.5|8204.5|8197.8|8197.8|8204.5|8204.5|8197.8|8197.8|0
1614252900000|2021-02-25 11:35:00|8196.59|8196.59|8183|8183|8196.59|8196.59|8183|8183|0
1614253200000|2021-02-25 11:40:00|8185.64|8185.64|8181.62|8181.62|8188.28|8188.28|8181.62|8181.62|0
1614253500000|2021-02-25 11:45:00|8178.98|8178.98|8180.81|8180.81|8183.85|8183.85|8178.98|8178.98|0
1614253800000|2021-02-25 11:50:00|8180.41|8180.41|8186.85|8186.85|8188.1|8188.1|8180.41|8180.41|0
1614254100000|2021-02-25 11:55:00|8189.49|8189.49|8201.87|8201.87|8201.87|8201.87|8188.68|8188.68|0
1614254400000|2021-02-25 12:00:00|8204.5|8204.5|8209.15|8209.15|8209.15|8209.15|8202.27|8202.27|0
1614254700000|2021-02-25 12:05:00|8206.52|8206.52|8200.03|8200.03|8206.52|8206.52|8198.83|8198.83|0
1614255000000|2021-02-25 12:10:00|8197.4|8197.4|8189.08|8189.08|8197.4|8197.4|8186.45|8186.45|0
1614255300000|2021-02-25 12:15:00|8188.68|8188.68|8188.68|8188.68|8196.59|8196.59|8185.24|8185.24|0
1614255600000|2021-02-25 12:20:00|8191.32|8191.32|8187.87|8187.87|8196.59|8196.59|8187.87|8187.87|0
1614255900000|2021-02-25 12:25:00|8190.51|8190.51|8190.51|8190.51|8193.15|8193.15|8187.87|8187.87|0
1614256200000|2021-02-25 12:30:00|8191.72|8191.72|8192.12|8192.12|8192.12|8192.12|8191.72|8191.72|0
1614256500000|2021-02-25 12:35:00|8189.49|8189.49|8183.81|8183.81|8189.49|8189.49|8183.81|8183.81|0
1614256800000|2021-02-25 12:40:00|8183.41|8183.41|8181.17|8181.17|8183.81|8183.81|8175.9|8175.9|0
1614257100000|2021-02-25 12:45:00|8178.53|8178.53|8181.17|8181.17|8181.17|8181.17|8178.53|8178.53|0
1614257400000|2021-02-25 12:50:00|8178.53|8178.53|8181.98|8181.98|8181.98|8181.98|8178.53|8178.53|0
1614257700000|2021-02-25 12:55:00|8179.34|8179.34|8181.98|8181.98|8181.98|8181.98|8179.34|8179.34|0
1614258000000|2021-02-25 13:00:00|8181.57|8181.57|8178.13|8178.13|8181.57|8181.57|8177.73|8177.73|0
1614258300000|2021-02-25 13:05:00|8180.77|8180.77|8179.96|8179.96|8180.77|8180.77|8178.13|8178.13|0
1614258600000|2021-02-25 13:10:00|8177.33|8177.33|8179.96|8179.96|8179.96|8179.96|8177.33|8177.33|0
1614258900000|2021-02-25 13:15:00|8182.6|8182.6|8189.49|8189.49|8189.49|8189.49|8182.6|8182.6|0
1614259200000|2021-02-25 13:20:00|8186.85|8186.85|8189.49|8189.49|8189.49|8189.49|8186.85|8186.85|0
1614259500000|2021-02-25 13:25:00|8192.12|8192.12|8184.21|8184.21|8192.12|8192.12|8181.57|8181.57|0
1614259800000|2021-02-25 13:30:00|8181.57|8181.57|8191.9|8191.9|8192.3|8192.3|8178.94|8178.94|0
1614260100000|2021-02-25 13:35:00|8194.54|8194.54|8205.89|8205.89|8205.89|8205.89|8194.54|8194.54|0
1614260400000|2021-02-25 13:40:00|8208.53|8208.53|8200.22|8200.22|8210.14|8210.14|8200.22|8200.22|0
1614260700000|2021-02-25 13:45:00|8199.81|8199.81|8202.45|8202.45|8202.85|8202.85|8199.81|8199.81|0
1614261000000|2021-02-25 13:50:00|8205.09|8205.09|8202.85|8202.85|8205.89|8205.89|8202.85|8202.85|0
1614261300000|2021-02-25 13:55:00|8202.05|8202.05|8200.84|8200.84|8207.32|8207.32|8200.84|8200.84|0
1614261600000|2021-02-25 14:00:00|8201.24|8201.24|8189.89|8189.89|8201.65|8201.65|8189.89|8189.89|0
1614261900000|2021-02-25 14:05:00|8187.25|8187.25|8190.29|8190.29|8190.29|8190.29|8179.34|8179.34|0
1614262200000|2021-02-25 14:10:00|8190.69|8190.69|8192.71|8192.71|8192.71|8192.71|8190.69|8190.69|0
1614262500000|2021-02-25 14:15:00|8192.3|8192.3|8183.37|8183.37|8192.3|8192.3|8181.76|8181.76|0
1614262800000|2021-02-25 14:20:00|8182.56|8182.56|8181.76|8181.76|8184.39|8184.39|8179.12|8179.12|0
1614263100000|2021-02-25 14:25:00|8181.35|8181.35|8166.87|8166.87|8183.37|8183.37|8166.87|8166.87|0
1614263400000|2021-02-25 14:30:00|8169.06|8169.06|8160.75|8160.75|8169.06|8169.06|8158.11|8158.11|0
1614263700000|2021-02-25 14:35:00|8160.34|8160.34|8152.43|8152.43|8163.38|8163.38|8150.42|8150.42|0
1614264000000|2021-02-25 14:40:00|8152.83|8152.83|8148.9|8148.9|8156.59|8156.59|8148.1|8148.1|0
1614264300000|2021-02-25 14:45:00|8148.45|8148.45|8154.53|8154.53|8157.17|8157.17|8148.45|8148.45|0
1614264600000|2021-02-25 14:50:00|8157.17|8157.17|8151.9|8151.9|8167.72|8167.72|8151.9|8151.9|0
1614264900000|2021-02-25 14:55:00|8149.26|8149.26|8118.06|8118.06|8152.34|8152.34|8118.06|8118.06|0
1614265200000|2021-02-25 15:00:00|8110.15|8110.15|8112.38|8112.38|8120.29|8120.29|8102.68|8102.68|0
1614265500000|2021-02-25 15:05:00|8109.74|8109.74|8115.02|8115.02|8122.93|8122.93|8107.11|8107.11|0
1614265800000|2021-02-25 15:10:00|8112.38|8112.38|8121.59|8121.59|8124.23|8124.23|8109.74|8109.74|0
1614266100000|2021-02-25 15:15:00|8118.95|8118.95|8118.95|8118.95|8121.59|8121.59|8113.68|8113.68|0
1614266400000|2021-02-25 15:20:00|8118.55|8118.55|8116.31|8116.31|8118.95|8118.95|8108.4|8108.4|0
1614266700000|2021-02-25 15:25:00|8118.95|8118.95|8111.04|8111.04|8118.95|8118.95|8097.85|8097.85|0
1614267000000|2021-02-25 15:30:00|8113.68|8113.68|8110.64|8110.64|8113.68|8113.68|8105.36|8105.36|0
1614267300000|2021-02-25 15:35:00|8111.04|8111.04|8102.19|8102.19|8111.04|8111.04|8099.11|8099.11|0
1614267600000|2021-02-25 15:40:00|8099.55|8099.55|8107.87|8107.87|8113.1|8113.1|8099.11|8099.11|0
1614267900000|2021-02-25 15:45:00|8107.46|8107.46|8121.05|8121.05|8121.46|8121.46|8104.83|8104.83|0
1614268200000|2021-02-25 15:50:00|8123.69|8123.69|8132.01|8132.01|8134.64|8134.64|8112.74|8112.74|0
1614268500000|2021-02-25 15:55:00|8137.28|8137.28|8138.53|8138.53|8141.17|8141.17|8133.26|8133.26|0
1614268800000|2021-02-25 16:00:00|8135.89|8135.89|8134.02|8134.02|8138.93|8138.93|8130.62|8130.62|0
1614269100000|2021-02-25 16:05:00|8133.62|8133.62|8135.89|8135.89|8136.25|8136.25|8122.66|8122.66|0
1614269400000|2021-02-25 16:10:00|8133.26|8133.26|8134.47|8134.47|8134.47|8134.47|8125.35|8125.35|0
1614269700000|2021-02-25 16:15:00|8134.91|8134.91|8133.7|8133.7|8137.55|8137.55|8131.47|8131.47|0
1614270000000|2021-02-25 16:20:00|8133.3|8133.3|8124.4|8124.4|8133.92|8133.92|8118.32|8118.32|0
1614270300000|2021-02-25 16:25:00|8127.04|8127.04|8127.22|8127.22|8132.5|8132.5|8122.97|8122.97|0
1614327300000|2021-02-26 08:15:00|8030.75|8030.75|8076.61|8076.61|8076.61|8076.61|8028.11|8028.11|0
1614327600000|2021-02-26 08:20:00|8078.22|8078.22|8102|8102|8104.64|8104.64|8078.22|8078.22|0
1614327900000|2021-02-26 08:25:00|8109.91|8109.91|8110.72|8110.72|8113.36|8113.36|8105.45|8105.45|0
1614328200000|2021-02-26 08:30:00|8108.08|8108.08|8103.7|8103.7|8108.08|8108.08|8103.7|8103.7|0
1614328500000|2021-02-26 08:35:00|8107.14|8107.14|8112.1|8112.1|8115.95|8115.95|8107.14|8107.14|0
1614328800000|2021-02-26 08:40:00|8111.66|8111.66|8123.33|8123.33|8126.86|8126.86|8111.66|8111.66|0
1614329100000|2021-02-26 08:45:00|8125.96|8125.96|8123.11|8123.11|8127.58|8127.58|8115.42|8115.42|0
1614329400000|2021-02-26 08:50:00|8122.3|8122.3|8120.47|8120.47|8130.62|8130.62|8112.56|8112.56|0
1614329700000|2021-02-26 08:55:00|8123.11|8123.11|8119.66|8119.66|8127.58|8127.58|8117.03|8117.03|0
1614330000000|2021-02-26 09:00:00|8120.07|8120.07|8114.48|8114.48|8125.34|8125.34|8114.48|8114.48|0
1614330300000|2021-02-26 09:05:00|8117.11|8117.11|8125.83|8125.83|8126.23|8126.23|8117.11|8117.11|0
1614330600000|2021-02-26 09:10:00|8123.19|8123.19|8126.59|8126.59|8127.8|8127.8|8120.56|8120.56|0
1614330900000|2021-02-26 09:15:00|8123.96|8123.96|8122.93|8122.93|8130.22|8130.22|8122.93|8122.93|0
1614331200000|2021-02-26 09:20:00|8120.29|8120.29|8119.76|8119.76|8122.39|8122.39|8112.06|8112.06|0
1614331500000|2021-02-26 09:25:00|8118.55|8118.55|8115.42|8115.42|8120.69|8120.69|8115.42|8115.42|0
1614331800000|2021-02-26 09:30:00|8114.61|8114.61|8103.66|8103.66|8114.61|8114.61|8103.26|8103.26|0
1614332100000|2021-02-26 09:35:00|8106.3|8106.3|8114.61|8114.61|8114.61|8114.61|8106.3|8106.3|0
1614332400000|2021-02-26 09:40:00|8111.98|8111.98|8114.61|8114.61|8114.61|8114.61|8111.57|8111.57|0
1614332700000|2021-02-26 09:45:00|8117.25|8117.25|8119.89|8119.89|8120.29|8120.29|8117.25|8117.25|0
1614333000000|2021-02-26 09:50:00|8119.49|8119.49|8123.96|8123.96|8126.59|8126.59|8110.77|8110.77|0
1614333300000|2021-02-26 09:55:00|8126.59|8126.59|8116.45|8116.45|8126.59|8126.59|8116.45|8116.45|0
1614333600000|2021-02-26 10:00:00|8113.81|8113.81|8119.49|8119.49|8122.12|8122.12|8111.17|8111.17|0
1614333900000|2021-02-26 10:05:00|8116.85|8116.85|8112.51|8112.51|8116.85|8116.85|8108.67|8108.67|0
1614334200000|2021-02-26 10:10:00|8113.32|8113.32|8118.59|8118.59|8121.23|8121.23|8113.32|8113.32|0
1614334500000|2021-02-26 10:15:00|8118.19|8118.19|8124.89|8124.89|8125.3|8125.3|8114.75|8114.75|0
1614334800000|2021-02-26 10:20:00|8122.26|8122.26|8109.47|8109.47|8122.26|8122.26|8106.43|8106.43|0
1614335100000|2021-02-26 10:25:00|8106.84|8106.84|8115.55|8115.55|8117.38|8117.38|8101.56|8101.56|0
1614335400000|2021-02-26 10:30:00|8118.19|8118.19|8115.55|8115.55|8118.19|8118.19|8110.28|8110.28|0
1614335700000|2021-02-26 10:35:00|8112.92|8112.92|8109.3|8109.3|8114.17|8114.17|8108.89|8108.89|0
1614336000000|2021-02-26 10:40:00|8106.66|8106.66|8100.13|8100.13|8106.66|8106.66|8095.71|8095.71|0
1614336300000|2021-02-26 10:45:00|8102.77|8102.77|8108.04|8108.04|8108.04|8108.04|8102.77|8102.77|0
1614336600000|2021-02-26 10:50:00|8105.41|8105.41|8096.07|8096.07|8105.41|8105.41|8094.86|8094.86|0
1614336900000|2021-02-26 10:55:00|8095.66|8095.66|8082.07|8082.07|8095.66|8095.66|8082.07|8082.07|0
1614337200000|2021-02-26 11:00:00|8084.71|8084.71|8076.4|8076.4|8087.35|8087.35|8076.4|8076.4|0
1614337500000|2021-02-26 11:05:00|8073.76|8073.76|8066.65|8066.65|8073.76|8073.76|8065.85|8065.85|0
1614337800000|2021-02-26 11:10:00|8064.02|8064.02|8060.57|8060.57|8066.25|8066.25|8057.94|8057.94|0
1614338100000|2021-02-26 11:15:00|8055.3|8055.3|8039.47|8039.47|8055.3|8055.3|8036.84|8036.84|0
1614338400000|2021-02-26 11:20:00|8039.88|8039.88|8053.06|8053.06|8053.06|8053.06|8037.24|8037.24|0
1614338700000|2021-02-26 11:25:00|8058.34|8058.34|8060.53|8060.53|8066.25|8066.25|8054.9|8054.9|0
1614339000000|2021-02-26 11:30:00|8060.13|8060.13|8054.85|8054.85|8060.13|8060.13|8052.21|8052.21|0
1614339300000|2021-02-26 11:35:00|8060.13|8060.13|8047.74|8047.74|8060.53|8060.53|8045.11|8045.11|0
1614339600000|2021-02-26 11:40:00|8045.11|8045.11|8031.92|8031.92|8045.11|8045.11|8029.28|8029.28|0
1614339900000|2021-02-26 11:45:00|8032.32|8032.32|8032.32|8032.32|8037.2|8037.2|8026.65|8026.65|0
1614340200000|2021-02-26 11:50:00|8031.92|8031.92|8030.09|8030.09|8034.96|8034.96|8027.45|8027.45|0
1614340500000|2021-02-26 11:55:00|8027.45|8027.45|8027.45|8027.45|8032.73|8032.73|8027.45|8027.45|0
1614340800000|2021-02-26 12:00:00|8026.65|8026.65|8027.85|8027.85|8031.3|8031.3|8017.31|8017.31|0
1614341100000|2021-02-26 12:05:00|8025.22|8025.22|8019.09|8019.09|8025.22|8025.22|8019.09|8019.09|0
1614341400000|2021-02-26 12:10:00|8018.69|8018.69|8013.42|8013.42|8019.5|8019.5|8013.42|8013.42|0
1614341700000|2021-02-26 12:15:00|8016.05|8016.05|8023.97|8023.97|8026.6|8026.6|8013.42|8013.42|0
1614342000000|2021-02-26 12:20:00|8026.6|8026.6|8029.24|8029.24|8029.24|8029.24|8023.97|8023.97|0
1614342300000|2021-02-26 12:25:00|8026.6|8026.6|8027.01|8027.01|8029.24|8029.24|8023.97|8023.97|0
1614342600000|2021-02-26 12:30:00|8029.64|8029.64|8041.4|8041.4|8045.25|8045.25|8029.64|8029.64|0
1614342900000|2021-02-26 12:35:00|8046.67|8046.67|8039.97|8039.97|8046.67|8046.67|8036.93|8036.93|0
1614343200000|2021-02-26 12:40:00|8037.33|8037.33|8025.98|8025.98|8037.33|8037.33|8019.09|8019.09|0
1614343500000|2021-02-26 12:45:00|8025.58|8025.58|8014.62|8014.62|8025.58|8025.58|8014.62|8014.62|0
1614343800000|2021-02-26 12:50:00|8017.26|8017.26|8006.71|8006.71|8028.21|8028.21|8006.71|8006.71|0
1614344100000|2021-02-26 12:55:00|8009.35|8009.35|7988.65|7988.65|8017.26|8017.26|7983.38|7983.38|0
1614344400000|2021-02-26 13:00:00|7987.85|7987.85|7996.57|7996.57|8004.48|8004.48|7975.47|7975.47|0
1614344700000|2021-02-26 13:05:00|7999.2|7999.2|8012.39|8012.39|8017.26|8017.26|7999.2|7999.2|0
1614345000000|2021-02-26 13:10:00|8009.75|8009.75|8009.35|8009.35|8011.99|8011.99|7999.2|7999.2|0
1614345300000|2021-02-26 13:15:00|8011.99|8011.99|8011.99|8011.99|8014.62|8014.62|8001.44|8001.44|0
1614345600000|2021-02-26 13:20:00|8017.26|8017.26|8029.02|8029.02|8036.93|8036.93|8017.26|8017.26|0
1614345900000|2021-02-26 13:25:00|8034.29|8034.29|8032.46|8032.46|8035.1|8035.1|8021.11|8021.11|0
1614346200000|2021-02-26 13:30:00|8032.86|8032.86|8034.88|8034.88|8037.52|8037.52|8022.72|8022.72|0
1614346500000|2021-02-26 13:35:00|8040.15|8040.15|8034.48|8034.48|8040.15|8040.15|8023.93|8023.93|0
1614346800000|2021-02-26 13:40:00|8031.84|8031.84|8018.25|8018.25|8039.75|8039.75|8017.85|8017.85|0
1614347100000|2021-02-26 13:45:00|8015.61|8015.61|8004.26|8004.26|8023.52|8023.52|8004.26|8004.26|0
1614347400000|2021-02-26 13:50:00|8001.62|8001.62|8008.32|8008.32|8010.15|8010.15|7996.97|7996.97|0
1614347700000|2021-02-26 13:55:00|8007.92|8007.92|8018.87|8018.87|8018.87|8018.87|8004.88|8004.88|0
1614348000000|2021-02-26 14:00:00|8019.28|8019.28|8004.26|8004.26|8021.91|8021.91|8002.65|8002.65|0
1614348300000|2021-02-26 14:05:00|8012.17|8012.17|8001.84|8001.84|8012.17|8012.17|7996.16|7996.16|0
1614348600000|2021-02-26 14:10:00|7999.2|7999.2|7997.59|7997.59|8002.46|8002.46|7997.19|7997.19|0
1614348900000|2021-02-26 14:15:00|7997.99|7997.99|7993.08|7993.08|7998.35|7998.35|7990.44|7990.44|0
1614349200000|2021-02-26 14:20:00|7990.44|7990.44|8009.31|8009.31|8009.31|8009.31|7990.44|7990.44|0
1614349500000|2021-02-26 14:25:00|8006.67|8006.67|8004.03|8004.03|8011.94|8011.94|8001.39|8001.39|0
1614349800000|2021-02-26 14:30:00|8001.39|8001.39|7989.42|7989.42|8001.39|8001.39|7981.1|7981.1|0
1614350100000|2021-02-26 14:35:00|7986.78|7986.78|8002.83|8002.83|8002.83|8002.83|7986.78|7986.78|0
1614350400000|2021-02-26 14:40:00|8000.19|8000.19|7982.76|7982.76|8008.1|8008.1|7980.12|7980.12|0
1614350700000|2021-02-26 14:45:00|7977.48|7977.48|7985.39|7985.39|7999.38|7999.38|7977.48|7977.48|0
1614351000000|2021-02-26 14:50:00|7982.76|7982.76|7999.38|7999.38|8004.66|8004.66|7982.76|7982.76|0
1614351300000|2021-02-26 14:55:00|7996.75|7996.75|7995.94|7995.94|8004.26|8004.26|7987.63|7987.63|0
1614351600000|2021-02-26 15:00:00|7990.67|7990.67|7995.54|7995.54|7997.37|7997.37|7985.39|7985.39|0
1614351900000|2021-02-26 15:05:00|7998.18|7998.18|7982.35|7982.35|7998.18|7998.18|7981.95|7981.95|0
1614352200000|2021-02-26 15:10:00|7984.99|7984.99|7980.16|7980.16|7993.75|7993.75|7977.48|7977.48|0
1614352500000|2021-02-26 15:15:00|7977.52|7977.52|7960.9|7960.9|7988.07|7988.07|7958.26|7958.26|0
1614352800000|2021-02-26 15:20:00|7966.17|7966.17|7965.72|7965.72|7974.04|7974.04|7955.17|7955.17|0
1614353100000|2021-02-26 15:25:00|7968.36|7968.36|7954.37|7954.37|7968.76|7968.76|7954.37|7954.37|0
1614353400000|2021-02-26 15:30:00|7957.01|7957.01|7955.62|7955.62|7971.04|7971.04|7955.62|7955.62|0
1614353700000|2021-02-26 15:35:00|7958.26|7958.26|7982.76|7982.76|7982.76|7982.76|7955.62|7955.62|0
1614354000000|2021-02-26 15:40:00|7980.12|7980.12|7980.16|7980.16|7987.63|7987.63|7971.8|7971.8|0
1614354300000|2021-02-26 15:45:00|7985.44|7985.44|7993.35|7993.35|7993.35|7993.35|7974.89|7974.89|0
1614354600000|2021-02-26 15:50:00|7990.71|7990.71|7982.76|7982.76|7990.71|7990.71|7966.13|7966.13|0
1614354900000|2021-02-26 15:55:00|7980.12|7980.12|7976.68|7976.68|7982.35|7982.35|7966.13|7966.13|0
1614355200000|2021-02-26 16:00:00|7981.95|7981.95|7966.53|7966.53|7984.59|7984.59|7955.17|7955.17|0
1614355500000|2021-02-26 16:05:00|7963.89|7963.89|7985.03|7985.03|7988.48|7988.48|7963.89|7963.89|0
1614355800000|2021-02-26 16:10:00|7984.63|7984.63|7973.68|7973.68|7984.63|7984.63|7968.4|7968.4|0
1614356100000|2021-02-26 16:15:00|7974.08|7974.08|7972.25|7972.25|7974.08|7974.08|7958.26|7958.26|0
1614356400000|2021-02-26 16:20:00|7969.61|7969.61|7954.37|7954.37|7971.89|7971.89|7936.31|7936.31|0
1614356700000|2021-02-26 16:25:00|7951.73|7951.73|7921.43|7921.43|7954.37|7954.37|7921.43|7921.43|0
1614586500000|2021-03-01 08:15:00|8084.14|8084.14|8089.01|8089.01|8094.29|8094.29|8078.46|8078.46|0
1614586800000|2021-03-01 08:20:00|8088.21|8088.21|8106.53|8106.53|8106.53|8106.53|8079.71|8079.71|0
1614587100000|2021-03-01 08:25:00|8114.44|8114.44|8099.02|8099.02|8114.44|8114.44|8085.43|8085.43|0
1614587400000|2021-03-01 08:30:00|8101.66|8101.66|8085.84|8085.84|8104.3|8104.3|8083.2|8083.2|0
1614587700000|2021-03-01 08:35:00|8087.04|8087.04|8121.64|8121.64|8121.64|8121.64|8087.04|8087.04|0
1614588000000|2021-03-01 08:40:00|8129.55|8129.55|8175.59|8175.59|8175.59|8175.59|8129.55|8129.55|0
1614588300000|2021-03-01 08:45:00|8165.04|8165.04|8154.49|8154.49|8167.68|8167.68|8154.49|8154.49|0
1614588600000|2021-03-01 08:50:00|8157.13|8157.13|8128.12|8128.12|8157.13|8157.13|8128.12|8128.12|0
1614588900000|2021-03-01 08:55:00|8130.76|8130.76|8137.86|8137.86|8137.86|8137.86|8122.85|8122.85|0
1614589200000|2021-03-01 09:00:00|8140.5|8140.5|8132.77|8132.77|8143.14|8143.14|8132.77|8132.77|0
1614589500000|2021-03-01 09:05:00|8124.86|8124.86|8140.28|8140.28|8140.28|8140.28|8124.45|8124.45|0
1614589800000|2021-03-01 09:10:00|8141.89|8141.89|8139.7|8139.7|8147.97|8147.97|8139.7|8139.7|0
1614590100000|2021-03-01 09:15:00|8137.06|8137.06|8128.34|8128.34|8139.7|8139.7|8128.34|8128.34|0
1614590400000|2021-03-01 09:20:00|8133.62|8133.62|8125.7|8125.7|8133.62|8133.62|8125.7|8125.7|0
1614590700000|2021-03-01 09:25:00|8117.79|8117.79|8126.51|8126.51|8126.51|8126.51|8117.79|8117.79|0
1614591000000|2021-03-01 09:30:00|8125.7|8125.7|8127.32|8127.32|8129.95|8129.95|8125.7|8125.7|0
1614591300000|2021-03-01 09:35:00|8127.72|8127.72|8133.4|8133.4|8133.4|8133.4|8127.72|8127.72|0
1614591600000|2021-03-01 09:40:00|8130.76|8130.76|8130.76|8130.76|8130.76|8130.76|8122.85|8122.85|0
1614591900000|2021-03-01 09:45:00|8128.12|8128.12|8115.34|8115.34|8128.52|8128.52|8115.34|8115.34|0
1614592200000|2021-03-01 09:50:00|8114.53|8114.53|8109.26|8109.26|8117.17|8117.17|8109.26|8109.26|0
1614592500000|2021-03-01 09:55:00|8111.89|8111.89|8100.94|8100.94|8111.89|8111.89|8100.94|8100.94|0
1614592800000|2021-03-01 10:00:00|8103.58|8103.58|8087.76|8087.76|8103.58|8103.58|8087.76|8087.76|0
1614593100000|2021-03-01 10:05:00|8086.95|8086.95|8090.75|8090.75|8097.5|8097.5|8086.95|8086.95|0
1614593400000|2021-03-01 10:10:00|8091.15|8091.15|8088.11|8088.11|8095.4|8095.4|8087.09|8087.09|0
1614593700000|2021-03-01 10:15:00|8082.84|8082.84|8084.72|8084.72|8089.37|8089.37|8082.84|8082.84|0
1614594000000|2021-03-01 10:20:00|8087.35|8087.35|8085.92|8085.92|8089.99|8089.99|8082.3|8082.3|0
1614594300000|2021-03-01 10:25:00|8080.65|8080.65|8073.72|8073.72|8080.65|8080.65|8068.67|8068.67|0
1614594600000|2021-03-01 10:30:00|8074.13|8074.13|8082.04|8082.04|8082.04|8082.04|8068.05|8068.05|0
1614594900000|2021-03-01 10:35:00|8081.64|8081.64|8079.76|8079.76|8082.84|8082.84|8076.72|8076.72|0
1614595200000|2021-03-01 10:40:00|8079.31|8079.31|8077.08|8077.08|8082.76|8082.76|8077.08|8077.08|0
1614595500000|2021-03-01 10:45:00|8074.44|8074.44|8069.79|8069.79|8074.44|8074.44|8069.79|8069.79|0
1614595800000|2021-03-01 10:50:00|8072.43|8072.43|8074.66|8074.66|8077.7|8077.7|8072.03|8072.03|0
1614596100000|2021-03-01 10:55:00|8077.3|8077.3|8078.51|8078.51|8078.51|8078.51|8074.26|8074.26|0
1614596400000|2021-03-01 11:00:00|8077.7|8077.7|8063.09|8063.09|8078.91|8078.91|8063.09|8063.09|0
1614596700000|2021-03-01 11:05:00|8065.72|8065.72|8065.32|8065.32|8065.72|8065.72|8062.28|8062.28|0
1614597000000|2021-03-01 11:10:00|8065.77|8065.77|8068.81|8068.81|8073.68|8073.68|8065.77|8065.77|0
1614597300000|2021-03-01 11:15:00|8069.61|8069.61|8071|8071|8077.89|8077.89|8069.21|8069.21|0
1614597600000|2021-03-01 11:20:00|8068.36|8068.36|8069.39|8069.39|8069.39|8069.39|8065.32|8065.32|0
1614597900000|2021-03-01 11:25:00|8072.03|8072.03|8077.7|8077.7|8079.54|8079.54|8069.39|8069.39|0
1614598200000|2021-03-01 11:30:00|8075.07|8075.07|8065.32|8065.32|8075.07|8075.07|8061.88|8061.88|0
1614598500000|2021-03-01 11:35:00|8064.92|8064.92|8058.84|8058.84|8065.32|8065.32|8051.73|8051.73|0
1614598800000|2021-03-01 11:40:00|8061.48|8061.48|8066.39|8066.39|8066.8|8066.8|8061.07|8061.07|0
1614599100000|2021-03-01 11:45:00|8063.76|8063.76|8042.21|8042.21|8064.56|8064.56|8042.21|8042.21|0
1614599400000|2021-03-01 11:50:00|8044.85|8044.85|8048.91|8048.91|8048.91|8048.91|8030.86|8030.86|0
1614599700000|2021-03-01 11:55:00|8046.28|8046.28|8045.25|8045.25|8051.55|8051.55|8043.64|8043.64|0
1614600000000|2021-03-01 12:00:00|8055.8|8055.8|8050.52|8050.52|8055.8|8055.8|8047.08|8047.08|0
1614600300000|2021-03-01 12:05:00|8053.16|8053.16|8053.79|8053.79|8054.19|8054.19|8048.91|8048.91|0
1614600600000|2021-03-01 12:10:00|8059.06|8059.06|8062.95|8062.95|8062.95|8062.95|8059.06|8059.06|0
1614600900000|2021-03-01 12:15:00|8062.55|8062.55|8070.86|8070.86|8071.67|8071.67|8062.55|8062.55|0
1614601200000|2021-03-01 12:20:00|8071.26|8071.26|8057.27|8057.27|8071.26|8071.26|8057.27|8057.27|0
1614601500000|2021-03-01 12:25:00|8056.87|8056.87|8055.44|8055.44|8057.27|8057.27|8051.59|8051.59|0
1614601800000|2021-03-01 12:30:00|8052.8|8052.8|8046.1|8046.1|8053.61|8053.61|8046.1|8046.1|0
1614602100000|2021-03-01 12:35:00|8046.9|8046.9|8051.33|8051.33|8051.74|8051.74|8041.63|8041.63|0
1614602400000|2021-03-01 12:40:00|8051.74|8051.74|8045.48|8045.48|8051.74|8051.74|8044.45|8044.45|0
1614602700000|2021-03-01 12:45:00|8044.67|8044.67|8043.86|8043.86|8044.67|8044.67|8040.82|8040.82|0
1614603000000|2021-03-01 12:50:00|8046.5|8046.5|8047.93|8047.93|8047.93|8047.93|8045.29|8045.29|0
1614603300000|2021-03-01 12:55:00|8048.74|8048.74|8042.66|8042.66|8051.37|8051.37|8042.66|8042.66|0
1614603600000|2021-03-01 13:00:00|8043.06|8043.06|8043.86|8043.86|8043.86|8043.86|8040.82|8040.82|0
1614603900000|2021-03-01 13:05:00|8041.23|8041.23|8040.82|8040.82|8041.23|8041.23|8038.59|8038.59|0
1614604200000|2021-03-01 13:10:00|8038.19|8038.19|8038.19|8038.19|8038.19|8038.19|8038.19|8038.19|0
1614604500000|2021-03-01 13:15:00|8036.98|8036.98|8029.47|8029.47|8037.38|8037.38|8029.47|8029.47|0
1614604800000|2021-03-01 13:20:00|8032.11|8032.11|8029.02|8029.02|8032.11|8032.11|8028.66|8028.66|0
1614605100000|2021-03-01 13:25:00|8028.62|8028.62|8024.37|8024.37|8030.05|8030.05|8023.97|8023.97|0
1614605400000|2021-03-01 13:30:00|8023.97|8023.97|8020.48|8020.48|8028.4|8028.4|8020.08|8020.08|0
1614605700000|2021-03-01 13:35:00|8020.08|8020.08|8018.25|8018.25|8020.89|8020.89|8015.61|8015.61|0
1614606000000|2021-03-01 13:40:00|8015.61|8015.61|8016.64|8016.64|8017.44|8017.44|8014.81|8014.81|0
1614606300000|2021-03-01 13:45:00|8021.91|8021.91|8015.79|8015.79|8021.91|8021.91|8015.79|8015.79|0
1614606600000|2021-03-01 13:50:00|8013.15|8013.15|8006.67|8006.67|8013.15|8013.15|8006.67|8006.67|0
1614606900000|2021-03-01 13:55:00|8009.31|8009.31|8011.18|8011.18|8012.39|8012.39|8009.31|8009.31|0
1614607200000|2021-03-01 14:00:00|8008.54|8008.54|8023.56|8023.56|8026.2|8026.2|8008.54|8008.54|0
1614607500000|2021-03-01 14:05:00|8026.2|8026.2|8026.82|8026.82|8026.82|8026.82|8015.87|8015.87|0
1614607800000|2021-03-01 14:10:00|8029.46|8029.46|8040.19|8040.19|8040.19|8040.19|8025.8|8025.8|0
1614608100000|2021-03-01 14:15:00|8040.59|8040.59|8032.68|8032.68|8040.59|8040.59|8032.68|8032.68|0
1614608400000|2021-03-01 14:20:00|8031.88|8031.88|8028.39|8028.39|8037.11|8037.11|8028.39|8028.39|0
1614608700000|2021-03-01 14:25:00|8027.99|8027.99|8031.83|8031.83|8032.24|8032.24|8026.96|8026.96|0
1614609000000|2021-03-01 14:30:00|8033.04|8033.04|8038.32|8038.32|8040.95|8040.95|8031.83|8031.83|0
1614609300000|2021-03-01 14:35:00|8037.91|8037.91|8034.87|8034.87|8041.36|8041.36|8032.64|8032.64|0
1614609600000|2021-03-01 14:40:00|8035.28|8035.28|8018.6|8018.6|8037.47|8037.47|8018.6|8018.6|0
1614609900000|2021-03-01 14:45:00|8018.16|8018.16|8014.05|8014.05|8020.79|8020.79|8007.2|8007.2|0
1614610200000|2021-03-01 14:50:00|8016.68|8016.68|8003.31|8003.31|8016.68|8016.68|8002.29|8002.29|0
1614610500000|2021-03-01 14:55:00|8003.72|8003.72|7998.93|7998.93|8012.52|8012.52|7998.93|7998.93|0
1614610800000|2021-03-01 15:00:00|7996.3|7996.3|7999.7|7999.7|8012.48|8012.48|7996.3|7996.3|0
1614611100000|2021-03-01 15:05:00|8002.33|8002.33|8002.33|8002.33|8003.18|8003.18|7994.42|7994.42|0
1614611400000|2021-03-01 15:10:00|7999.7|7999.7|7994.82|7994.82|8000.1|8000.1|7992.19|7992.19|0
1614611700000|2021-03-01 15:15:00|7992.19|7992.19|8005.82|8005.82|8006.22|8006.22|7992.19|7992.19|0
1614612000000|2021-03-01 15:20:00|8006.22|8006.22|8022.4|8022.4|8023.66|8023.66|8005.82|8005.82|0
1614612300000|2021-03-01 15:25:00|8022.85|8022.85|8014.54|8014.54|8022.85|8022.85|8014.54|8014.54|0
1614612600000|2021-03-01 15:30:00|8017.17|8017.17|8021.87|8021.87|8027.5|8027.5|8016.55|8016.55|0
1614612900000|2021-03-01 15:35:00|8021.47|8021.47|8017.22|8017.22|8032.01|8032.01|8017.22|8017.22|0
1614613200000|2021-03-01 15:40:00|8017.62|8017.62|8025.53|8025.53|8025.53|8025.53|8017.62|8017.62|0
1614613500000|2021-03-01 15:45:00|8022.89|8022.89|8038.32|8038.32|8040.55|8040.55|8022.89|8022.89|0
1614613800000|2021-03-01 15:50:00|8043.59|8043.59|8056.37|8056.37|8056.37|8056.37|8037.91|8037.91|0
1614614100000|2021-03-01 15:55:00|8051.1|8051.1|8045.42|8045.42|8053.33|8053.33|8043.19|8043.19|0
1614614400000|2021-03-01 16:00:00|8048.06|8048.06|8041.17|8041.17|8048.06|8048.06|8037.73|8037.73|0
1614614700000|2021-03-01 16:05:00|8040.77|8040.77|8052.53|8052.53|8052.53|8052.53|8038.94|8038.94|0
1614615000000|2021-03-01 16:10:00|8052.13|8052.13|8048.06|8048.06|8052.13|8052.13|8044.21|8044.21|0
1614615300000|2021-03-01 16:15:00|8045.42|8045.42|8047.66|8047.66|8047.66|8047.66|8042.38|8042.38|0
1614615600000|2021-03-01 16:20:00|8045.02|8045.02|8048.87|8048.87|8049.27|8049.27|8042.38|8042.38|0
1614615900000|2021-03-01 16:25:00|8046.23|8046.23|8039.7|8039.7|8057.58|8057.58|8037.51|8037.51|0
1614672900000|2021-03-02 08:15:00|8100.55|8100.55|8105.61|8105.61|8109.45|8109.45|8099.35|8099.35|0
1614673200000|2021-03-02 08:20:00|8113.52|8113.52|8101.71|8101.71|8115.3|8115.3|8101.71|8101.71|0
1614673500000|2021-03-02 08:25:00|8104.35|8104.35|8076.37|8076.37|8104.35|8104.35|8076.37|8076.37|0
1614673800000|2021-03-02 08:30:00|8078.38|8078.38|8086.21|8086.21|8094.12|8094.12|8078.38|8078.38|0
1614674100000|2021-03-02 08:35:00|8083.57|8083.57|8090.23|8090.23|8097.92|8097.92|8080.93|8080.93|0
1614674400000|2021-03-02 08:40:00|8092.25|8092.25|8094.48|8094.48|8097.12|8097.12|8088.8|8088.8|0
1614674700000|2021-03-02 08:45:00|8097.12|8097.12|8111.11|8111.11|8111.11|8111.11|8091.84|8091.84|0
1614675000000|2021-03-02 08:50:00|8111.92|8111.92|8112.32|8112.32|8117.19|8117.19|8105.84|8105.84|0
1614675300000|2021-03-02 08:55:00|8114.96|8114.96|8088.22|8088.22|8114.96|8114.96|8088.22|8088.22|0
1614675600000|2021-03-02 09:00:00|8085.58|8085.58|8090.5|8090.5|8090.5|8090.5|8085.58|8085.58|0
1614675900000|2021-03-02 09:05:00|8087.86|8087.86|8087.28|8087.28|8091.93|8091.93|8084.02|8084.02|0
1614676200000|2021-03-02 09:10:00|8086.87|8086.87|8063|8063|8089.11|8089.11|8063|8063|0
1614676500000|2021-03-02 09:15:00|8060.36|8060.36|8063|8063|8063.81|8063.81|8060.36|8060.36|0
1614676800000|2021-03-02 09:20:00|8060.36|8060.36|8058.93|8058.93|8063|8063|8057.73|8057.73|0
1614677100000|2021-03-02 09:25:00|8056.3|8056.3|8063.81|8063.81|8064.21|8064.21|8055.89|8055.89|0
1614677400000|2021-03-02 09:30:00|8069.08|8069.08|8075.16|8075.16|8075.16|8075.16|8069.08|8069.08|0
1614677700000|2021-03-02 09:35:00|8074.35|8074.35|8085.71|8085.71|8085.71|8085.71|8074.35|8074.35|0
1614678000000|2021-03-02 09:40:00|8086.11|8086.11|8093.62|8093.62|8093.62|8093.62|8085.71|8085.71|0
1614678300000|2021-03-02 09:45:00|8090.98|8090.98|8087.54|8087.54|8090.98|8090.98|8087.54|8087.54|0
1614678600000|2021-03-02 09:50:00|8090.18|8090.18|8079.45|8079.45|8090.18|8090.18|8079.45|8079.45|0
1614678900000|2021-03-02 09:55:00|8082.08|8082.08|8085.53|8085.53|8087.36|8087.36|8082.08|8082.08|0
1614679200000|2021-03-02 10:00:00|8088.16|8088.16|8087.76|8087.76|8088.16|8088.16|8085.53|8085.53|0
1614679500000|2021-03-02 10:05:00|8087.36|8087.36|8091.83|8091.83|8092.23|8092.23|8086.96|8086.96|0
1614679800000|2021-03-02 10:10:00|8092.23|8092.23|8090.98|8090.98|8096.26|8096.26|8089.19|8089.19|0
1614680100000|2021-03-02 10:15:00|8091.39|8091.39|8091.79|8091.79|8091.79|8091.79|8089.15|8089.15|0
1614680400000|2021-03-02 10:20:00|8093|8093|8092.19|8092.19|8094.83|8094.83|8089.55|8089.55|0
1614680700000|2021-03-02 10:25:00|8092.59|8092.59|8096.04|8096.04|8096.04|8096.04|8092.59|8092.59|0
1614681000000|2021-03-02 10:30:00|8093.4|8093.4|8106.59|8106.59|8107.39|8107.39|8093.4|8093.4|0
1614681300000|2021-03-02 10:35:00|8117.14|8117.14|8113.07|8113.07|8120.98|8120.98|8113.07|8113.07|0
1614681600000|2021-03-02 10:40:00|8112.67|8112.67|8112.67|8112.67|8115.3|8115.3|8112.67|8112.67|0
1614681900000|2021-03-02 10:45:00|8110.03|8110.03|8111.64|8111.64|8115.3|8115.3|8110.03|8110.03|0
1614682200000|2021-03-02 10:50:00|8114.28|8114.28|8113.88|8113.88|8117.32|8117.32|8113.88|8113.88|0
1614682500000|2021-03-02 10:55:00|8113.47|8113.47|8110.84|8110.84|8116.11|8116.11|8110.84|8110.84|0
1614682800000|2021-03-02 11:00:00|8111.24|8111.24|8110.43|8110.43|8111.64|8111.64|8110.43|8110.43|0
1614683100000|2021-03-02 11:05:00|8107.8|8107.8|8105.78|8105.78|8111.86|8111.86|8104.35|8104.35|0
1614683400000|2021-03-02 11:10:00|8108.42|8108.42|8107.61|8107.61|8108.42|8108.42|8104.98|8104.98|0
1614683700000|2021-03-02 11:15:00|8104.98|8104.98|8104.57|8104.57|8107.61|8107.61|8104.57|8104.57|0
1614684000000|2021-03-02 11:20:00|8107.21|8107.21|8107.61|8107.61|8110.25|8110.25|8104.57|8104.57|0
1614684300000|2021-03-02 11:25:00|8110.25|8110.25|8107.61|8107.61|8110.25|8110.25|8107.61|8107.61|0
1614684600000|2021-03-02 11:30:00|8110.25|8110.25|8105.38|8105.38|8110.25|8110.25|8105.38|8105.38|0
1614684900000|2021-03-02 11:35:00|8102.74|8102.74|8105.78|8105.78|8105.78|8105.78|8102.74|8102.74|0
1614685200000|2021-03-02 11:40:00|8108.42|8108.42|8097.42|8097.42|8108.42|8108.42|8096.26|8096.26|0
1614685500000|2021-03-02 11:45:00|8102.7|8102.7|8096.26|8096.26|8103.14|8103.14|8096.26|8096.26|0
1614685800000|2021-03-02 11:50:00|8093.62|8093.62|8091.39|8091.39|8094.02|8094.02|8090.98|8090.98|0
1614686100000|2021-03-02 11:55:00|8088.75|8088.75|8083.03|8083.03|8088.75|8088.75|8083.03|8083.03|0
1614686400000|2021-03-02 12:00:00|8083.47|8083.47|8089.15|8089.15|8089.15|8089.15|8083.47|8083.47|0
1614686700000|2021-03-02 12:05:00|8091.79|8091.79|8100.1|8100.1|8100.1|8100.1|8091.79|8091.79|0
1614687000000|2021-03-02 12:10:00|8094.83|8094.83|8086.11|8086.11|8094.83|8094.83|8086.11|8086.11|0
1614687300000|2021-03-02 12:15:00|8083.47|8083.47|8080.84|8080.84|8083.47|8083.47|8080.43|8080.43|0
1614687600000|2021-03-02 12:20:00|8083.47|8083.47|8085.49|8085.49|8085.49|8085.49|8083.47|8083.47|0
1614687900000|2021-03-02 12:25:00|8085.89|8085.89|8085.44|8085.44|8085.89|8085.89|8085.44|8085.44|0
1614688200000|2021-03-02 12:30:00|8082.81|8082.81|8077.53|8077.53|8082.81|8082.81|8077.53|8077.53|0
1614688500000|2021-03-02 12:35:00|8080.17|8080.17|8074.9|8074.9|8080.17|8080.17|8074.9|8074.9|0
1614688800000|2021-03-02 12:40:00|8072.26|8072.26|8070.07|8070.07|8072.7|8072.7|8070.07|8070.07|0
1614689100000|2021-03-02 12:45:00|8070.47|8070.47|8073.91|8073.91|8073.91|8073.91|8070.47|8070.47|0
1614689400000|2021-03-02 12:50:00|8071.28|8071.28|8067.83|8067.83|8071.28|8071.28|8067.83|8067.83|0
1614689700000|2021-03-02 12:55:00|8065.2|8065.2|8065.6|8065.6|8066.04|8066.04|8062.56|8062.56|0
1614690000000|2021-03-02 13:00:00|8065.2|8065.2|8053.44|8053.44|8065.2|8065.2|8050.8|8050.8|0
1614690300000|2021-03-02 13:05:00|8053.04|8053.04|8059.92|8059.92|8059.92|8059.92|8053.04|8053.04|0
1614690600000|2021-03-02 13:10:00|8057.28|8057.28|8057.28|8057.28|8057.73|8057.73|8057.28|8057.28|0
1614690900000|2021-03-02 13:15:00|8054.65|8054.65|8055.05|8055.05|8055.05|8055.05|8054.65|8054.65|0
1614691200000|2021-03-02 13:20:00|8055.5|8055.5|8055.5|8055.5|8055.5|8055.5|8055.5|8055.5|0
1614691500000|2021-03-02 13:25:00|8050.22|8050.22|8049.82|8049.82|8050.22|8050.22|8042.31|8042.31|0
1614691800000|2021-03-02 13:30:00|8047.18|8047.18|8039.27|8039.27|8047.58|8047.58|8039.27|8039.27|0
1614692100000|2021-03-02 13:35:00|8038.82|8038.82|8041.46|8041.46|8041.46|8041.46|8038.82|8038.82|0
1614692400000|2021-03-02 13:40:00|8044.1|8044.1|8046.29|8046.29|8046.73|8046.73|8041.46|8041.46|0
1614692700000|2021-03-02 13:45:00|8048.92|8048.92|8046.29|8046.29|8048.92|8048.92|8046.29|8046.29|0
1614693000000|2021-03-02 13:50:00|8043.65|8043.65|8044.54|8044.54|8044.54|8044.54|8043.65|8043.65|0
1614693300000|2021-03-02 13:55:00|8041.91|8041.91|8028.14|8028.14|8041.91|8041.91|8028.14|8028.14|0
1614693600000|2021-03-02 14:00:00|8025.5|8025.5|8025.5|8025.5|8033.41|8033.41|8022.86|8022.86|0
1614693900000|2021-03-02 14:05:00|8036.05|8036.05|8019.37|8019.37|8036.05|8036.05|8018.57|8018.57|0
1614694200000|2021-03-02 14:10:00|8022.01|8022.01|8020.58|8020.58|8022.86|8022.86|8019.78|8019.78|0
1614694500000|2021-03-02 14:15:00|8023.22|8023.22|8025.86|8025.86|8025.86|8025.86|8023.22|8023.22|0
1614694800000|2021-03-02 14:20:00|8028.49|8028.49|8036.81|8036.81|8042.08|8042.08|8025.86|8025.86|0
1614695100000|2021-03-02 14:25:00|8034.17|8034.17|8034.17|8034.17|8034.62|8034.62|8034.17|8034.17|0
1614695400000|2021-03-02 14:30:00|8039.45|8039.45|8037.21|8037.21|8040.3|8040.3|8037.21|8037.21|0
1614695700000|2021-03-02 14:35:00|8039.85|8039.85|8031.58|8031.58|8039.85|8039.85|8028.94|8028.94|0
1614696000000|2021-03-02 14:40:00|8028.94|8028.94|8015.35|8015.35|8029.34|8029.34|8015.35|8015.35|0
1614696300000|2021-03-02 14:45:00|8015.75|8015.75|8007.4|8007.4|8018.39|8018.39|8005.56|8005.56|0
1614696600000|2021-03-02 14:50:00|8006.99|8006.99|8025.41|8025.41|8025.41|8025.41|8006.99|8006.99|0
1614696900000|2021-03-02 14:55:00|8022.77|8022.77|8017.32|8017.32|8022.77|8022.77|8017.32|8017.32|0
1614697200000|2021-03-02 15:00:00|8019.96|8019.96|8022.6|8022.6|8028.27|8028.27|8019.56|8019.56|0
1614697500000|2021-03-02 15:05:00|8019.96|8019.96|8028.68|8028.68|8028.68|8028.68|8019.96|8019.96|0
1614697800000|2021-03-02 15:10:00|8028.27|8028.27|8025.64|8025.64|8028.27|8028.27|8025.64|8025.64|0
1614698100000|2021-03-02 15:15:00|8026.04|8026.04|8023|8023|8028.27|8028.27|8023|8023|0
1614698400000|2021-03-02 15:20:00|8022.6|8022.6|8010.03|8010.03|8023|8023|8009.63|8009.63|0
1614698700000|2021-03-02 15:25:00|8007.4|8007.4|8002.12|8002.12|8007.4|8007.4|8001.32|8001.32|0
1614699000000|2021-03-02 15:30:00|8004.76|8004.76|8007.8|8007.8|8010.84|8010.84|8004.76|8004.76|0
1614699300000|2021-03-02 15:35:00|8010.44|8010.44|8001.68|8001.68|8010.44|8010.44|7999.67|7999.67|0
1614699600000|2021-03-02 15:40:00|8000.87|8000.87|8012.23|8012.23|8014.46|8014.46|8000.87|8000.87|0
1614699900000|2021-03-02 15:45:00|8011.83|8011.83|8006.15|8006.15|8011.83|8011.83|8006.15|8006.15|0
1614700200000|2021-03-02 15:50:00|8008.79|8008.79|8006.1|8006.1|8008.79|8008.79|8005.7|8005.7|0
1614700500000|2021-03-02 15:55:00|8003.47|8003.47|8006.1|8006.1|8008.34|8008.34|8003.06|8003.06|0
1614700800000|2021-03-02 16:00:00|8005.7|8005.7|7999.22|7999.22|8005.7|8005.7|7996.58|7996.58|0
1614701100000|2021-03-02 16:05:00|7998.82|7998.82|7991.93|7991.93|8002.88|8002.88|7991.93|7991.93|0
1614701400000|2021-03-02 16:10:00|7991.53|7991.53|7993.76|7993.76|7994.17|7994.17|7991.13|7991.13|0
1614701700000|2021-03-02 16:15:00|7991.13|7991.13|7991.57|7991.57|7994.21|7994.21|7991.13|7991.13|0
1614702000000|2021-03-02 16:20:00|7994.21|7994.21|7996.85|7996.85|7996.85|7996.85|7990.72|7990.72|0
1614702300000|2021-03-02 16:25:00|7997.65|7997.65|7997.25|7997.25|7997.65|7997.65|7991.97|7991.97|0
1614759300000|2021-03-03 08:15:00|8049.06|8049.06|8044.19|8044.19|8049.46|8049.46|8041.15|8041.15|0
1614759600000|2021-03-03 08:20:00|8043.78|8043.78|8038.51|8038.51|8043.78|8043.78|8035.87|8035.87|0
1614759900000|2021-03-03 08:25:00|8035.87|8035.87|8015.8|8015.8|8035.87|8035.87|8012.76|8012.76|0
1614760200000|2021-03-03 08:30:00|8018.44|8018.44|8013.56|8013.56|8018.44|8018.44|8007.89|8007.89|0
1614760500000|2021-03-03 08:35:00|8008.29|8008.29|8002.39|8002.39|8010.3|8010.3|8002.39|8002.39|0
1614760800000|2021-03-03 08:40:00|7997.12|7997.12|7991.44|7991.44|8005.43|8005.43|7991.44|7991.44|0
1614761100000|2021-03-03 08:45:00|7988.8|7988.8|7991.44|7991.44|7991.44|7991.44|7978.25|7978.25|0
1614761400000|2021-03-03 08:50:00|7988.8|7988.8|7989.61|7989.61|7995.69|7995.69|7986.17|7986.17|0
1614761700000|2021-03-03 08:55:00|7986.97|7986.97|7990.82|7990.82|7994.88|7994.88|7985.54|7985.54|0
1614762000000|2021-03-03 09:00:00|7982.9|7982.9|7981.07|7981.07|7985.54|7985.54|7977.63|7977.63|0
1614762300000|2021-03-03 09:05:00|7980.67|7980.67|7978.44|7978.44|7981.07|7981.07|7973.16|7973.16|0
1614762600000|2021-03-03 09:10:00|7983.71|7983.71|7976.82|7976.82|7983.71|7983.71|7976.82|7976.82|0
1614762900000|2021-03-03 09:15:00|7968.91|7968.91|7967.7|7967.7|7971.55|7971.55|7967.7|7967.7|0
1614763200000|2021-03-03 09:20:00|7965.07|7965.07|7966.5|7966.5|7967.7|7967.7|7954.52|7954.52|0
1614763500000|2021-03-03 09:25:00|7963.86|7963.86|7971.77|7971.77|7971.77|7971.77|7960.42|7960.42|0
1614763800000|2021-03-03 09:30:00|7972.17|7972.17|7962.52|7962.52|7982.72|7982.72|7962.52|7962.52|0
1614764100000|2021-03-03 09:35:00|7962.12|7962.12|7961.71|7961.71|7970.03|7970.03|7961.71|7961.71|0
1614764400000|2021-03-03 09:40:00|7959.08|7959.08|7960.37|7960.37|7964.35|7964.35|7958.59|7958.59|0
1614764700000|2021-03-03 09:45:00|7960.82|7960.82|7946.38|7946.38|7960.82|7960.82|7946.38|7946.38|0
1614765000000|2021-03-03 09:50:00|7945.98|7945.98|7943.74|7943.74|7949.02|7949.02|7940.7|7940.7|0
1614765300000|2021-03-03 09:55:00|7946.38|7946.38|7949.02|7949.02|7949.02|7949.02|7943.74|7943.74|0
1614765600000|2021-03-03 10:00:00|7949.82|7949.82|7937.44|7937.44|7954.07|7954.07|7934.8|7934.8|0
1614765900000|2021-03-03 10:05:00|7940.08|7940.08|7929.93|7929.93|7940.08|7940.08|7929.93|7929.93|0
1614766200000|2021-03-03 10:10:00|7932.57|7932.57|7929.93|7929.93|7932.57|7932.57|7929.93|7929.93|0
1614766500000|2021-03-03 10:15:00|7932.57|7932.57|7930.74|7930.74|7942.09|7942.09|7930.74|7930.74|0
1614766800000|2021-03-03 10:20:00|7925.46|7925.46|7918.18|7918.18|7930.74|7930.74|7918.18|7918.18|0
1614767100000|2021-03-03 10:25:00|7919.38|7919.38|7920.19|7920.19|7920.19|7920.19|7912.28|7912.28|0
1614767400000|2021-03-03 10:30:00|7909.64|7909.64|7917.55|7917.55|7925.87|7925.87|7909.64|7909.64|0
1614767700000|2021-03-03 10:35:00|7914.91|7914.91|7911.87|7911.87|7922.42|7922.42|7911.87|7911.87|0
1614768000000|2021-03-03 10:40:00|7909.24|7909.24|7917.51|7917.51|7917.51|7917.51|7909.24|7909.24|0
1614768300000|2021-03-03 10:45:00|7916.7|7916.7|7900.43|7900.43|7916.7|7916.7|7900.43|7900.43|0
1614768600000|2021-03-03 10:50:00|7900.83|7900.83|7919.3|7919.3|7919.3|7919.3|7900.83|7900.83|0
1614768900000|2021-03-03 10:55:00|7916.66|7916.66|7927.61|7927.61|7927.61|7927.61|7916.66|7916.66|0
1614769200000|2021-03-03 11:00:00|7922.34|7922.34|7918.89|7918.89|7922.34|7922.34|7910.98|7910.98|0
1614769500000|2021-03-03 11:05:00|7921.53|7921.53|7927.21|7927.21|7927.21|7927.21|7921.53|7921.53|0
1614769800000|2021-03-03 11:10:00|7924.57|7924.57|7921.53|7921.53|7927.21|7927.21|7921.53|7921.53|0
1614770100000|2021-03-03 11:15:00|7924.17|7924.17|7926|7926|7929.44|7929.44|7924.17|7924.17|0
1614770400000|2021-03-03 11:20:00|7928.64|7928.64|7928.64|7928.64|7928.64|7928.64|7928.64|7928.64|0
1614770700000|2021-03-03 11:25:00|7929.04|7929.04|7937.35|7937.35|7937.35|7937.35|7926.8|7926.8|0
1614771000000|2021-03-03 11:30:00|7934.72|7934.72|7932.08|7932.08|7934.72|7934.72|7924.17|7924.17|0
1614771300000|2021-03-03 11:35:00|7934.72|7934.72|7939.99|7939.99|7939.99|7939.99|7932.08|7932.08|0
1614771600000|2021-03-03 11:40:00|7937.35|7937.35|7922.92|7922.92|7937.35|7937.35|7913.62|7913.62|0
1614771900000|2021-03-03 11:45:00|7925.55|7925.55|7913.17|7913.17|7925.55|7925.55|7907.09|7907.09|0
1614772200000|2021-03-03 11:50:00|7912.77|7912.77|7901.64|7901.64|7912.77|7912.77|7901.64|7901.64|0
1614772500000|2021-03-03 11:55:00|7904.27|7904.27|7898.01|7898.01|7904.27|7904.27|7898.01|7898.01|0
1614772800000|2021-03-03 12:00:00|7900.65|7900.65|7899.44|7899.44|7903.29|7903.29|7896.8|7896.8|0
1614773100000|2021-03-03 12:05:00|7898.23|7898.23|7906.95|7906.95|7906.95|7906.95|7896.4|7896.4|0
1614773400000|2021-03-03 12:10:00|7904.31|7904.31|7902.08|7902.08|7907.35|7907.35|7902.08|7902.08|0
1614773700000|2021-03-03 12:15:00|7904.71|7904.71|7912.22|7912.22|7912.22|7912.22|7903.1|7903.1|0
1614774000000|2021-03-03 12:20:00|7912.63|7912.63|7915.26|7915.26|7917.9|7917.9|7912.63|7912.63|0
1614774300000|2021-03-03 12:25:00|7914.86|7914.86|7928.32|7928.32|7928.32|7928.32|7914.86|7914.86|0
1614774600000|2021-03-03 12:30:00|7925.68|7925.68|7924.83|7924.83|7934.76|7934.76|7923.62|7923.62|0
1614774900000|2021-03-03 12:35:00|7922.19|7922.19|7913.88|7913.88|7922.19|7922.19|7913.88|7913.88|0
1614775200000|2021-03-03 12:40:00|7914.68|7914.68|7927.47|7927.47|7927.47|7927.47|7913.88|7913.88|0
1614775500000|2021-03-03 12:45:00|7927.91|7927.91|7926.04|7926.04|7927.91|7927.91|7919.96|7919.96|0
1614775800000|2021-03-03 12:50:00|7925.64|7925.64|7933.55|7933.55|7933.95|7933.95|7925.64|7925.64|0
1614776100000|2021-03-03 12:55:00|7936.19|7936.19|7943.29|7943.29|7943.29|7943.29|7932.34|7932.34|0
1614776400000|2021-03-03 13:00:00|7940.65|7940.65|7927.51|7927.51|7940.65|7940.65|7921.79|7921.79|0
1614776700000|2021-03-03 13:05:00|7924.87|7924.87|7923.4|7923.4|7925.64|7925.64|7920.76|7920.76|0
1614777000000|2021-03-03 13:10:00|7920.76|7920.76|7919.96|7919.96|7925.64|7925.64|7917.72|7917.72|0
1614777300000|2021-03-03 13:15:00|7914.68|7914.68|7911.64|7911.64|7917.32|7917.32|7901.09|7901.09|0
1614777600000|2021-03-03 13:20:00|7911.24|7911.24|7906.77|7906.77|7912.45|7912.45|7906.77|7906.77|0
1614777900000|2021-03-03 13:25:00|7904.13|7904.13|7898.86|7898.86|7904.13|7904.13|7896.22|7896.22|0
1614778200000|2021-03-03 13:30:00|7898.46|7898.46|7868.64|7868.64|7898.46|7898.46|7868.64|7868.64|0
1614778500000|2021-03-03 13:35:00|7873.92|7873.92|7867.43|7867.43|7881.83|7881.83|7867.43|7867.43|0
1614778800000|2021-03-03 13:40:00|7864.8|7864.8|7858.72|7858.72|7865.2|7865.2|7848.57|7848.57|0
1614779100000|2021-03-03 13:45:00|7858.31|7858.31|7861.76|7861.76|7866.23|7866.23|7853.04|7853.04|0
1614779400000|2021-03-03 13:50:00|7862.16|7862.16|7884.06|7884.06|7884.06|7884.06|7856.88|7856.88|0
1614779700000|2021-03-03 13:55:00|7884.47|7884.47|7868.86|7868.86|7884.47|7884.47|7866.23|7866.23|0
1614780000000|2021-03-03 14:00:00|7871.5|7871.5|7874.14|7874.14|7877.18|7877.18|7868.06|7868.06|0
1614780300000|2021-03-03 14:05:00|7873.73|7873.73|7873.33|7873.33|7875.16|7875.16|7872.53|7872.53|0
1614780600000|2021-03-03 14:10:00|7870.69|7870.69|7868.86|7868.86|7873.73|7873.73|7865.82|7865.82|0
1614780900000|2021-03-03 14:15:00|7863.59|7863.59|7860.95|7860.95|7864.03|7864.03|7860.95|7860.95|0
1614781200000|2021-03-03 14:20:00|7858.31|7858.31|7864.57|7864.57|7868.01|7868.01|7852.19|7852.19|0
1614781500000|2021-03-03 14:25:00|7865.78|7865.78|7864.75|7864.75|7865.78|7865.78|7855.23|7855.23|0
1614781800000|2021-03-03 14:30:00|7862.11|7862.11|7860.1|7860.1|7864.75|7864.75|7857.46|7857.46|0
1614782100000|2021-03-03 14:35:00|7857.46|7857.46|7835.52|7835.52|7862.74|7862.74|7835.52|7835.52|0
1614782400000|2021-03-03 14:40:00|7832.88|7832.88|7821.52|7821.52|7837.35|7837.35|7821.52|7821.52|0
1614782700000|2021-03-03 14:45:00|7818.89|7818.89|7829.84|7829.84|7829.84|7829.84|7818.89|7818.89|0
1614783000000|2021-03-03 14:50:00|7830.24|7830.24|7825.37|7825.37|7835.52|7835.52|7822.33|7822.33|0
1614783300000|2021-03-03 14:55:00|7828.01|7828.01|7811.78|7811.78|7828.01|7828.01|7811.78|7811.78|0
1614783600000|2021-03-03 15:00:00|7806.51|7806.51|7820.9|7820.9|7820.9|7820.9|7806.51|7806.51|0
1614783900000|2021-03-03 15:05:00|7818.26|7818.26|7807.27|7807.27|7820.9|7820.9|7807.27|7807.27|0
1614784200000|2021-03-03 15:10:00|7804.63|7804.63|7802.62|7802.62|7806.46|7806.46|7790.64|7790.64|0
1614784500000|2021-03-03 15:15:00|7799.98|7799.98|7805.25|7805.25|7807.89|7807.89|7799.98|7799.98|0
1614784800000|2021-03-03 15:20:00|7802.62|7802.62|7801.81|7801.81|7809.32|7809.32|7799.17|7799.17|0
1614785100000|2021-03-03 15:25:00|7801.41|7801.41|7800.2|7800.2|7804.05|7804.05|7800.2|7800.2|0
1614785400000|2021-03-03 15:30:00|7797.56|7797.56|7793.54|7793.54|7801.23|7801.23|7783.79|7783.79|0
1614785700000|2021-03-03 15:35:00|7790.9|7790.9|7789.47|7789.47|7793.54|7793.54|7784.19|7784.19|0
1614786000000|2021-03-03 15:40:00|7789.07|7789.07|7790.85|7790.85|7793.94|7793.94|7787.77|7787.77|0
1614786300000|2021-03-03 15:45:00|7791.26|7791.26|7792.51|7792.51|7797.78|7797.78|7788.22|7788.22|0
1614786600000|2021-03-03 15:50:00|7792.91|7792.91|7781.56|7781.56|7792.91|7792.91|7781.56|7781.56|0
1614786900000|2021-03-03 15:55:00|7784.19|7784.19|7781.15|7781.15|7786.83|7786.83|7778.92|7778.92|0
1614787200000|2021-03-03 16:00:00|7783.79|7783.79|7803.46|7803.46|7803.46|7803.46|7781.96|7781.96|0
1614787500000|2021-03-03 16:05:00|7811.37|7811.37|7814.86|7814.86|7814.86|7814.86|7803.46|7803.46|0
1614787800000|2021-03-03 16:10:00|7812.22|7812.22|7813.75|7813.75|7815|7815|7809.94|7809.94|0
1614788100000|2021-03-03 16:15:00|7811.11|7811.11|7799.75|7799.75|7811.11|7811.11|7799.75|7799.75|0
1614788400000|2021-03-03 16:20:00|7802.39|7802.39|7805.03|7805.03|7810.3|7810.3|7801.99|7801.99|0
1614788700000|2021-03-03 16:25:00|7804.63|7804.63|7808.07|7808.07|7810.71|7810.71|7803.2|7803.2|0
1614845700000|2021-03-04 08:15:00|7924.6|7924.6|7915.66|7915.66|7927.24|7927.24|7902.29|7902.29|0
1614846000000|2021-03-04 08:20:00|7920.94|7920.94|7902.56|7902.56|7920.94|7920.94|7901.76|7901.76|0
1614846300000|2021-03-04 08:25:00|7899.93|7899.93|7900.69|7900.69|7911.68|7911.68|7894.25|7894.25|0
1614846600000|2021-03-04 08:30:00|7899.88|7899.88|7912.67|7912.67|7915.3|7915.3|7896.84|7896.84|0
1614846900000|2021-03-04 08:35:00|7910.03|7910.03|7904.57|7904.57|7915.3|7915.3|7899.3|7899.3|0
1614847200000|2021-03-04 08:40:00|7907.21|7907.21|7917.31|7917.31|7919.95|7919.95|7907.21|7907.21|0
1614847500000|2021-03-04 08:45:00|7914.68|7914.68|7912.84|7912.84|7918.12|7918.12|7907.57|7907.57|0
1614847800000|2021-03-04 08:50:00|7912.04|7912.04|7903.72|7903.72|7914.68|7914.68|7898.45|7898.45|0
1614848100000|2021-03-04 08:55:00|7906.36|7906.36|7916.91|7916.91|7919.55|7919.55|7903.72|7903.72|0
1614848400000|2021-03-04 09:00:00|7927.46|7927.46|7941.05|7941.05|7941.05|7941.05|7927.46|7927.46|0
1614848700000|2021-03-04 09:05:00|7938.41|7938.41|7940.07|7940.07|7949.81|7949.81|7935.77|7935.77|0
1614849000000|2021-03-04 09:10:00|7937.43|7937.43|7934.43|7934.43|7938.68|7938.68|7927.33|7927.33|0
1614849300000|2021-03-04 09:15:00|7929.16|7929.16|7932.24|7932.24|7932.24|7932.24|7929.16|7929.16|0
1614849600000|2021-03-04 09:20:00|7929.61|7929.61|7908.1|7908.1|7929.61|7929.61|7905.47|7905.47|0
1614849900000|2021-03-04 09:25:00|7907.7|7907.7|7912.53|7912.53|7912.98|7912.98|7905.06|7905.06|0
1614850200000|2021-03-04 09:30:00|7912.13|7912.13|7903.81|7903.81|7912.13|7912.13|7901.17|7901.17|0
1614850500000|2021-03-04 09:35:00|7901.17|7901.17|7877.04|7877.04|7901.58|7901.58|7877.04|7877.04|0
1614850800000|2021-03-04 09:40:00|7874.4|7874.4|7839.98|7839.98|7877.04|7877.04|7839.98|7839.98|0
1614851100000|2021-03-04 09:45:00|7842.61|7842.61|7859.46|7859.46|7859.46|7859.46|7836.75|7836.75|0
1614851400000|2021-03-04 09:50:00|7862.1|7862.1|7867.73|7867.73|7868.18|7868.18|7861.7|7861.7|0
1614851700000|2021-03-04 09:55:00|7867.33|7867.33|7866.12|7866.12|7870.37|7870.37|7864.69|7864.69|0
1614852000000|2021-03-04 10:00:00|7866.93|7866.93|7867.95|7867.95|7869.97|7869.97|7865.72|7865.72|0
1614852300000|2021-03-04 10:05:00|7868.36|7868.36|7852.13|7852.13|7868.76|7868.76|7852.13|7852.13|0
1614852600000|2021-03-04 10:10:00|7852.58|7852.58|7835.55|7835.55|7852.58|7852.58|7835.55|7835.55|0
1614852900000|2021-03-04 10:15:00|7834.74|7834.74|7816.1|7816.1|7839.61|7839.61|7816.1|7816.1|0
1614853200000|2021-03-04 10:20:00|7815.65|7815.65|7822.76|7822.76|7828.43|7828.43|7815.25|7815.25|0
1614853500000|2021-03-04 10:25:00|7821.55|7821.55|7850.96|7850.96|7850.96|7850.96|7820.74|7820.74|0
1614853800000|2021-03-04 10:30:00|7847.12|7847.12|7865.8|7865.8|7865.8|7865.8|7841.84|7841.84|0
1614854100000|2021-03-04 10:35:00|7860.53|7860.53|7855.83|7855.83|7860.53|7860.53|7855.83|7855.83|0
1614854400000|2021-03-04 10:40:00|7855.43|7855.43|7852.84|7852.84|7855.43|7855.43|7850.78|7850.78|0
1614854700000|2021-03-04 10:45:00|7852.39|7852.39|7845.51|7845.51|7855.43|7855.43|7845.51|7845.51|0
1614855000000|2021-03-04 10:50:00|7845.91|7845.91|7853.82|7853.82|7853.82|7853.82|7840.63|7840.63|0
1614855300000|2021-03-04 10:55:00|7851.18|7851.18|7857.26|7857.26|7858.11|7858.11|7850.2|7850.2|0
1614855600000|2021-03-04 11:00:00|7858.07|7858.07|7858.25|7858.25|7860.08|7860.08|7856.64|7856.64|0
1614855900000|2021-03-04 11:05:00|7858.65|7858.65|7862.95|7862.95|7864.15|7864.15|7858.65|7858.65|0
1614856200000|2021-03-04 11:10:00|7863.75|7863.75|7863.93|7863.93|7873.05|7873.05|7859.86|7859.86|0
1614856500000|2021-03-04 11:15:00|7863.52|7863.52|7864.73|7864.73|7864.73|7864.73|7863.52|7863.52|0
1614856800000|2021-03-04 11:20:00|7862.1|7862.1|7865.54|7865.54|7866.75|7866.75|7861.07|7861.07|0
1614857100000|2021-03-04 11:25:00|7862.9|7862.9|7858.43|7858.43|7863.3|7863.3|7858.03|7858.03|0
1614857400000|2021-03-04 11:30:00|7858.88|7858.88|7853.6|7853.6|7858.88|7858.88|7853.6|7853.6|0
1614857700000|2021-03-04 11:35:00|7856.24|7856.24|7870.23|7870.23|7870.23|7870.23|7856.24|7856.24|0
1614858000000|2021-03-04 11:40:00|7867.6|7867.6|7861.3|7861.3|7871.84|7871.84|7858.66|7858.66|0
1614858300000|2021-03-04 11:45:00|7858.66|7858.66|7855.57|7855.57|7866.57|7866.57|7855.57|7855.57|0
1614858600000|2021-03-04 11:50:00|7856.02|7856.02|7843.01|7843.01|7861.3|7861.3|7843.01|7843.01|0
1614858900000|2021-03-04 11:55:00|7842.21|7842.21|7836.93|7836.93|7847.88|7847.88|7836.93|7836.93|0
1614859200000|2021-03-04 12:00:00|7839.57|7839.57|7837.38|7837.38|7839.97|7839.97|7831.25|7831.25|0
1614859500000|2021-03-04 12:05:00|7840.01|7840.01|7845.25|7845.25|7845.25|7845.25|7839.57|7839.57|0
1614859800000|2021-03-04 12:10:00|7847.88|7847.88|7848.33|7848.33|7850.97|7850.97|7842.61|7842.61|0
1614860100000|2021-03-04 12:15:00|7850.97|7850.97|7859.46|7859.46|7859.46|7859.46|7850.97|7850.97|0
1614860400000|2021-03-04 12:20:00|7862.1|7862.1|7859.42|7859.42|7864.74|7864.74|7859.42|7859.42|0
1614860700000|2021-03-04 12:25:00|7862.06|7862.06|7859.87|7859.87|7865.14|7865.14|7859.87|7859.87|0
1614861000000|2021-03-04 12:30:00|7859.46|7859.46|7852.17|7852.17|7871.44|7871.44|7852.17|7852.17|0
1614861300000|2021-03-04 12:35:00|7851.77|7851.77|7856.24|7856.24|7857.05|7857.05|7851.77|7851.77|0
1614861600000|2021-03-04 12:40:00|7858.88|7858.88|7866.39|7866.39|7866.79|7866.79|7855.84|7855.84|0
1614861900000|2021-03-04 12:45:00|7869.03|7869.03|7860.71|7860.71|7874.3|7874.3|7860.71|7860.71|0
1614862200000|2021-03-04 12:50:00|7861.11|7861.11|7861.07|7861.07|7861.11|7861.11|7860.26|7860.26|0
1614862500000|2021-03-04 12:55:00|7858.43|7858.43|7858.88|7858.88|7858.88|7858.88|7855.79|7855.79|0
1614862800000|2021-03-04 13:00:00|7858.48|7858.48|7858.48|7858.48|7858.48|7858.48|7858.48|7858.48|0
1614863100000|2021-03-04 13:05:00|7855.84|7855.84|7860.71|7860.71|7863.75|7863.75|7855.84|7855.84|0
1614863400000|2021-03-04 13:10:00|7861.11|7861.11|7874.7|7874.7|7874.7|7874.7|7861.11|7861.11|0
1614863700000|2021-03-04 13:15:00|7872.07|7872.07|7859.28|7859.28|7872.07|7872.07|7858.88|7858.88|0
1614864000000|2021-03-04 13:20:00|7856.64|7856.64|7865.36|7865.36|7867.78|7867.78|7856.64|7856.64|0
1614864300000|2021-03-04 13:25:00|7864.96|7864.96|7864.96|7864.96|7870.23|7870.23|7864.96|7864.96|0
1614864600000|2021-03-04 13:30:00|7862.32|7862.32|7876.09|7876.09|7881.37|7881.37|7862.32|7862.32|0
1614864900000|2021-03-04 13:35:00|7878.73|7878.73|7888.25|7888.25|7892.72|7892.72|7878.73|7878.73|0
1614865200000|2021-03-04 13:40:00|7885.62|7885.62|7904.08|7904.08|7904.08|7904.08|7885.62|7885.62|0
1614865500000|2021-03-04 13:45:00|7901.44|7901.44|7883.2|7883.2|7901.44|7901.44|7883.2|7883.2|0
1614865800000|2021-03-04 13:50:00|7880.56|7880.56|7890.08|7890.08|7890.08|7890.08|7880.56|7880.56|0
1614866100000|2021-03-04 13:55:00|7887.45|7887.45|7879.54|7879.54|7887.45|7887.45|7878.11|7878.11|0
1614866400000|2021-03-04 14:00:00|7882.17|7882.17|7875.65|7875.65|7898.8|7898.8|7875.65|7875.65|0
1614866700000|2021-03-04 14:05:00|7876.09|7876.09|7888.83|7888.83|7888.83|7888.83|7875.29|7875.29|0
1614867000000|2021-03-04 14:10:00|7888.03|7888.03|7887.4|7887.4|7890.66|7890.66|7882.75|7882.75|0
1614867300000|2021-03-04 14:15:00|7887.81|7887.81|7887.4|7887.4|7890.89|7890.89|7885.17|7885.17|0
1614867600000|2021-03-04 14:20:00|7887|7887|7874.84|7874.84|7887|7887|7874.84|7874.84|0
1614867900000|2021-03-04 14:25:00|7874.44|7874.44|7867.33|7867.33|7877.48|7877.48|7866.93|7866.93|0
1614868200000|2021-03-04 14:30:00|7869.97|7869.97|7877.08|7877.08|7877.08|7877.08|7864.29|7864.29|0
1614868500000|2021-03-04 14:35:00|7874.44|7874.44|7875.46|7875.46|7880.12|7880.12|7873.23|7873.23|0
1614868800000|2021-03-04 14:40:00|7875.06|7875.06|7879.93|7879.93|7882.97|7882.97|7874.66|7874.66|0
1614869100000|2021-03-04 14:45:00|7882.57|7882.57|7864.33|7864.33|7882.57|7882.57|7864.33|7864.33|0
1614869400000|2021-03-04 14:50:00|7866.97|7866.97|7859.68|7859.68|7871.03|7871.03|7859.68|7859.68|0
1614869700000|2021-03-04 14:55:00|7862.32|7862.32|7867.37|7867.37|7870.41|7870.41|7861.91|7861.91|0
1614870000000|2021-03-04 15:00:00|7864.73|7864.73|7870.86|7870.86|7878.32|7878.32|7864.73|7864.73|0
1614870300000|2021-03-04 15:05:00|7868.22|7868.22|7890.3|7890.3|7898.21|7898.21|7868.22|7868.22|0
1614870600000|2021-03-04 15:10:00|7895.58|7895.58|7902.28|7902.28|7902.28|7902.28|7889.09|7889.09|0
1614870900000|2021-03-04 15:15:00|7903.08|7903.08|7929.05|7929.05|7934.73|7934.73|7899.24|7899.24|0
1614871200000|2021-03-04 15:20:00|7929.46|7929.46|7939.43|7939.43|7942.06|7942.06|7927.22|7927.22|0
1614871500000|2021-03-04 15:25:00|7936.79|7936.79|7911.85|7911.85|7936.79|7936.79|7911.85|7911.85|0
1614871800000|2021-03-04 15:30:00|7914.48|7914.48|7923.16|7923.16|7928.03|7928.03|7914.48|7914.48|0
1614872100000|2021-03-04 15:35:00|7923.96|7923.96|7918.69|7918.69|7924.36|7924.36|7911.18|7911.18|0
1614872400000|2021-03-04 15:40:00|7921.32|7921.32|7934.91|7934.91|7940.99|7940.99|7921.32|7921.32|0
1614872700000|2021-03-04 15:45:00|7934.51|7934.51|7937.55|7937.55|7937.95|7937.95|7934.51|7934.51|0
1614873000000|2021-03-04 15:50:00|7937.95|7937.95|7923.96|7923.96|7937.95|7937.95|7916.86|7916.86|0
1614873300000|2021-03-04 15:55:00|7926.6|7926.6|7940.99|7940.99|7943.63|7943.63|7926.6|7926.6|0
1614873600000|2021-03-04 16:00:00|7943.63|7943.63|7930.04|7930.04|7956.82|7956.82|7930.04|7930.04|0
1614873900000|2021-03-04 16:05:00|7935.32|7935.32|7921.68|7921.68|7935.32|7935.32|7919.49|7919.49|0
1614874200000|2021-03-04 16:10:00|7922.09|7922.09|7911.76|7911.76|7922.89|7922.89|7911.76|7911.76|0
1614874500000|2021-03-04 16:15:00|7914.4|7914.4|7907.7|7907.7|7917.44|7917.44|7902.02|7902.02|0
1614874800000|2021-03-04 16:20:00|7907.29|7907.29|7907.74|7907.74|7915.21|7915.21|7906.89|7906.89|0
1614875100000|2021-03-04 16:25:00|7905.1|7905.1|7892.5|7892.5|7909.17|7909.17|7892.5|7892.5|0
1614932100000|2021-03-05 08:15:00|7853.78|7853.78|7840.19|7840.19|7853.78|7853.78|7839.79|7839.79|0
1614932400000|2021-03-05 08:20:00|7837.55|7837.55|7819.53|7819.53|7843.05|7843.05|7818.73|7818.73|0
1614932700000|2021-03-05 08:25:00|7811.62|7811.62|7818.82|7818.82|7826.73|7826.73|7794.32|7794.32|0
1614933000000|2021-03-05 08:30:00|7824.09|7824.09|7804.15|7804.15|7824.09|7824.09|7799.37|7799.37|0
1614933300000|2021-03-05 08:35:00|7805.36|7805.36|7799.68|7799.68|7806.57|7806.57|7797.85|7797.85|0
1614933600000|2021-03-05 08:40:00|7799.28|7799.28|7797.85|7797.85|7805.36|7805.36|7794.01|7794.01|0
1614933900000|2021-03-05 08:45:00|7798.66|7798.66|7819.44|7819.44|7819.44|7819.44|7798.25|7798.25|0
1614934200000|2021-03-05 08:50:00|7816.81|7816.81|7798.16|7798.16|7819.44|7819.44|7795.53|7795.53|0
1614934500000|2021-03-05 08:55:00|7795.53|7795.53|7796.78|7796.78|7805.05|7805.05|7793.29|7793.29|0
1614934800000|2021-03-05 09:00:00|7791.5|7791.5|7796.78|7796.78|7799.41|7799.41|7791.5|7791.5|0
1614935100000|2021-03-05 09:05:00|7797.58|7797.58|7815.42|7815.42|7818.86|7818.86|7797.58|7797.58|0
1614935400000|2021-03-05 09:10:00|7815.02|7815.02|7800.62|7800.62|7815.42|7815.42|7800.62|7800.62|0
1614935700000|2021-03-05 09:15:00|7800.8|7800.8|7792.49|7792.49|7800.8|7800.8|7792.49|7792.49|0
1614936000000|2021-03-05 09:20:00|7797.76|7797.76|7816.22|7816.22|7818.86|7818.86|7797.76|7797.76|0
1614936300000|2021-03-05 09:25:00|7810.95|7810.95|7810.76|7810.76|7813.99|7813.99|7808.71|7808.71|0
1614936600000|2021-03-05 09:30:00|7811.17|7811.17|7810.76|7810.76|7816.84|7816.84|7808.13|7808.13|0
1614936900000|2021-03-05 09:35:00|7811.57|7811.57|7816.44|7816.44|7819.08|7819.08|7811.57|7811.57|0
1614937200000|2021-03-05 09:40:00|7811.17|7811.17|7816.22|7816.22|7816.22|7816.22|7810.76|7810.76|0
1614937500000|2021-03-05 09:45:00|7815.82|7815.82|7814.61|7814.61|7815.82|7815.82|7813.18|7813.18|0
1614937800000|2021-03-05 09:50:00|7814.21|7814.21|7822.92|7822.92|7823.33|7823.33|7814.21|7814.21|0
1614938100000|2021-03-05 09:55:00|7823.33|7823.33|7829.41|7829.41|7830.62|7830.62|7823.33|7823.33|0
1614938400000|2021-03-05 10:00:00|7832.04|7832.04|7829.81|7829.81|7835.49|7835.49|7827.17|7827.17|0
1614938700000|2021-03-05 10:05:00|7827.17|7827.17|7832.04|7832.04|7832.04|7832.04|7827.17|7827.17|0
1614939000000|2021-03-05 10:10:00|7832.45|7832.45|7839.96|7839.96|7842.59|7842.59|7832.45|7832.45|0
1614939300000|2021-03-05 10:15:00|7839.55|7839.55|7844.83|7844.83|7844.83|7844.83|7839.55|7839.55|0
1614939600000|2021-03-05 10:20:00|7845.23|7845.23|7850.51|7850.51|7853.14|7853.14|7845.23|7845.23|0
1614939900000|2021-03-05 10:25:00|7853.14|7853.14|7856.18|7856.18|7856.18|7856.18|7853.14|7853.14|0
1614940200000|2021-03-05 10:30:00|7855.78|7855.78|7846.04|7846.04|7855.78|7855.78|7845.23|7845.23|0
1614940500000|2021-03-05 10:35:00|7848.67|7848.67|7859.22|7859.22|7859.22|7859.22|7847.87|7847.87|0
1614940800000|2021-03-05 10:40:00|7861.86|7861.86|7866.73|7866.73|7872.01|7872.01|7858.82|7858.82|0
1614941100000|2021-03-05 10:45:00|7866.33|7866.33|7866.73|7866.73|7871.6|7871.6|7866.33|7866.33|0
1614941400000|2021-03-05 10:50:00|7866.33|7866.33|7870.18|7870.18|7870.18|7870.18|7866.33|7866.33|0
1614941700000|2021-03-05 10:55:00|7869.77|7869.77|7866.33|7866.33|7869.77|7869.77|7866.33|7866.33|0
1614942000000|2021-03-05 11:00:00|7865.93|7865.93|7882.56|7882.56|7885.6|7885.6|7865.93|7865.93|0
1614942300000|2021-03-05 11:05:00|7879.92|7879.92|7892.7|7892.7|7892.7|7892.7|7879.11|7879.11|0
1614942600000|2021-03-05 11:10:00|7893.11|7893.11|7899.19|7899.19|7903.65|7903.65|7893.11|7893.11|0
1614942900000|2021-03-05 11:15:00|7898.78|7898.78|7887.03|7887.03|7898.78|7898.78|7887.03|7887.03|0
1614943200000|2021-03-05 11:20:00|7887.47|7887.47|7881.39|7881.39|7887.47|7887.47|7878.75|7878.75|0
1614943500000|2021-03-05 11:25:00|7878.75|7878.75|7879.96|7879.96|7879.96|7879.96|7873.48|7873.48|0
1614943800000|2021-03-05 11:30:00|7880.37|7880.37|7888.28|7888.28|7888.28|7888.28|7880.37|7880.37|0
1614944100000|2021-03-05 11:35:00|7885.64|7885.64|7890.91|7890.91|7890.91|7890.91|7884.83|7884.83|0
1614944400000|2021-03-05 11:40:00|7893.55|7893.55|7893.15|7893.15|7893.55|7893.55|7893.15|7893.15|0
1614944700000|2021-03-05 11:45:00|7893.55|7893.55|7888.28|7888.28|7893.55|7893.55|7887.87|7887.87|0
1614945000000|2021-03-05 11:50:00|7885.64|7885.64|7888.28|7888.28|7890.91|7890.91|7885.64|7885.64|0
1614945300000|2021-03-05 11:55:00|7888.68|7888.68|7875.09|7875.09|7888.68|7888.68|7874.69|7874.69|0
1614945600000|2021-03-05 12:00:00|7869.82|7869.82|7867.18|7867.18|7875.49|7875.49|7867.18|7867.18|0
1614945900000|2021-03-05 12:05:00|7872.45|7872.45|7869.41|7869.41|7875.09|7875.09|7869.41|7869.41|0
1614946200000|2021-03-05 12:10:00|7869.82|7869.82|7870.22|7870.22|7872.45|7872.45|7867.18|7867.18|0
1614946500000|2021-03-05 12:15:00|7878.13|7878.13|7891.72|7891.72|7891.72|7891.72|7878.13|7878.13|0
1614946800000|2021-03-05 12:20:00|7889.08|7889.08|7882.6|7882.6|7889.08|7889.08|7882.6|7882.6|0
1614947100000|2021-03-05 12:25:00|7877.33|7877.33|7884.83|7884.83|7884.83|7884.83|7877.33|7877.33|0
1614947400000|2021-03-05 12:30:00|7885.64|7885.64|7885.24|7885.24|7887.87|7887.87|7885.24|7885.24|0
1614947700000|2021-03-05 12:35:00|7885.64|7885.64|7891.32|7891.32|7891.32|7891.32|7885.64|7885.64|0
1614948000000|2021-03-05 12:40:00|7888.68|7888.68|7885.64|7885.64|7888.68|7888.68|7883|7883|0
1614948300000|2021-03-05 12:45:00|7888.28|7888.28|7882.6|7882.6|7888.28|7888.28|7882.2|7882.2|0
1614948600000|2021-03-05 12:50:00|7885.24|7885.24|7888.28|7888.28|7890.91|7890.91|7884.83|7884.83|0
1614948900000|2021-03-05 12:55:00|7887.87|7887.87|7888.32|7888.32|7888.32|7888.32|7882.2|7882.2|0
1614949200000|2021-03-05 13:00:00|7888.72|7888.72|7880.41|7880.41|7891.36|7891.36|7880.41|7880.41|0
1614949500000|2021-03-05 13:05:00|7883.05|7883.05|7874.73|7874.73|7888.72|7888.72|7874.73|7874.73|0
1614949800000|2021-03-05 13:10:00|7874.33|7874.33|7869.41|7869.41|7883.05|7883.05|7869.41|7869.41|0
1614950100000|2021-03-05 13:15:00|7864.14|7864.14|7866.78|7866.78|7866.78|7866.78|7864.14|7864.14|0
1614950400000|2021-03-05 13:20:00|7869.41|7869.41|7874.69|7874.69|7875.09|7875.09|7869.41|7869.41|0
1614950700000|2021-03-05 13:25:00|7874.29|7874.29|7877.73|7877.73|7879.56|7879.56|7874.29|7874.29|0
1614951000000|2021-03-05 13:30:00|7875.09|7875.09|7853.59|7853.59|7875.09|7875.09|7845.28|7845.28|0
1614951300000|2021-03-05 13:35:00|7853.99|7853.99|7851.36|7851.36|7856.63|7856.63|7851.36|7851.36|0
1614951600000|2021-03-05 13:40:00|7846.08|7846.08|7856.23|7856.23|7858.86|7858.86|7845.68|7845.68|0
1614951900000|2021-03-05 13:45:00|7861.5|7861.5|7859.67|7859.67|7863.11|7863.11|7855.82|7855.82|0
1614952200000|2021-03-05 13:50:00|7857.03|7857.03|7878.94|7878.94|7879.34|7879.34|7854.4|7854.4|0
1614952500000|2021-03-05 13:55:00|7878.53|7878.53|7875.49|7875.49|7878.53|7878.53|7872.86|7872.86|0
1614952800000|2021-03-05 14:00:00|7875.09|7875.09|7876.92|7876.92|7879.56|7879.56|7874.29|7874.29|0
1614953100000|2021-03-05 14:05:00|7871.65|7871.65|7875.09|7875.09|7875.09|7875.09|7871.25|7871.25|0
1614953400000|2021-03-05 14:10:00|7875.49|7875.49|7872.45|7872.45|7883.41|7883.41|7866.37|7866.37|0
1614953700000|2021-03-05 14:15:00|7875.09|7875.09|7880.37|7880.37|7883.41|7883.41|7875.09|7875.09|0
1614954000000|2021-03-05 14:20:00|7879.96|7879.96|7866.78|7866.78|7880.37|7880.37|7866.78|7866.78|0
1614954300000|2021-03-05 14:25:00|7866.37|7866.37|7869.01|7869.01|7870.22|7870.22|7866.37|7866.37|0
1614954600000|2021-03-05 14:30:00|7866.37|7866.37|7850.15|7850.15|7868.61|7868.61|7843.66|7843.66|0
1614954900000|2021-03-05 14:35:00|7844.87|7844.87|7840.85|7840.85|7852.78|7852.78|7840.85|7840.85|0
1614955200000|2021-03-05 14:40:00|7843.48|7843.48|7855.86|7855.86|7855.86|7855.86|7843.48|7843.48|0
1614955500000|2021-03-05 14:45:00|7853.23|7853.23|7852.42|7852.42|7861.14|7861.14|7850.59|7850.59|0
1614955800000|2021-03-05 14:50:00|7852.82|7852.82|7852.24|7852.24|7853.45|7853.45|7837|7837|0
1614956100000|2021-03-05 14:55:00|7860.16|7860.16|7854.88|7854.88|7860.16|7860.16|7845.76|7845.76|0
1614956400000|2021-03-05 15:00:00|7852.24|7852.24|7860.16|7860.16|7860.16|7860.16|7852.24|7852.24|0
1614956700000|2021-03-05 15:05:00|7862.79|7862.79|7858.54|7858.54|7867.66|7867.66|7858.54|7858.54|0
1614957000000|2021-03-05 15:10:00|7861.18|7861.18|7856.71|7856.71|7861.58|7861.58|7854.08|7854.08|0
1614957300000|2021-03-05 15:15:00|7859.35|7859.35|7849.39|7849.39|7859.93|7859.93|7849.39|7849.39|0
1614957600000|2021-03-05 15:20:00|7852.02|7852.02|7842.81|7842.81|7852.02|7852.02|7838.43|7838.43|0
1614957900000|2021-03-05 15:25:00|7845.45|7845.45|7846.66|7846.66|7855.78|7855.78|7845.45|7845.45|0
1614958200000|2021-03-05 15:30:00|7844.02|7844.02|7845.45|7845.45|7846.26|7846.26|7835.31|7835.31|0
1614958500000|2021-03-05 15:35:00|7848.09|7848.09|7847.37|7847.37|7853.77|7853.77|7845.85|7845.85|0
1614958800000|2021-03-05 15:40:00|7844.74|7844.74|7839.46|7839.46|7844.74|7844.74|7839.06|7839.06|0
1614959100000|2021-03-05 15:45:00|7839.06|7839.06|7839.06|7839.06|7844.33|7844.33|7839.06|7839.06|0
1614959400000|2021-03-05 15:50:00|7838.66|7838.66|7833.6|7833.6|7841.29|7841.29|7833.6|7833.6|0
1614959700000|2021-03-05 15:55:00|7834.01|7834.01|7833.02|7833.02|7838.29|7838.29|7831.19|7831.19|0
1614960000000|2021-03-05 16:00:00|7832.62|7832.62|7835.25|7835.25|7837.89|7837.89|7820.46|7820.46|0
1614960300000|2021-03-05 16:05:00|7832.62|7832.62|7826.13|7826.13|7833.02|7833.02|7824.93|7824.93|0
1614960600000|2021-03-05 16:10:00|7828.77|7828.77|7824.48|7824.48|7828.77|7828.77|7824.08|7824.08|0
1614960900000|2021-03-05 16:15:00|7823.27|7823.27|7831.63|7831.63|7837.31|7837.31|7823.27|7823.27|0
1614961200000|2021-03-05 16:20:00|7832.43|7832.43|7825.01|7825.01|7833.51|7833.51|7825.01|7825.01|0
1614961500000|2021-03-05 16:25:00|7824.61|7824.61|7805.39|7805.39|7824.61|7824.61|7805.39|7805.39|0
1615191300000|2021-03-08 08:15:00|7804.22|7804.22|7797.52|7797.52|7810.89|7810.89|7794.89|7794.89|0
1615191600000|2021-03-08 08:20:00|7799.13|7799.13|7815.99|7815.99|7829.35|7829.35|7799.13|7799.13|0
1615191900000|2021-03-08 08:25:00|7805.44|7805.44|7791.4|7791.4|7805.44|7805.44|7784.52|7784.52|0
1615192200000|2021-03-08 08:30:00|7791|7791|7779.65|7779.65|7791|7791|7770.53|7770.53|0
1615192500000|2021-03-08 08:35:00|7784.92|7784.92|7786.93|7786.93|7798.91|7798.91|7777.01|7777.01|0
1615192800000|2021-03-08 08:40:00|7794.85|7794.85|7785.91|7785.91|7809.64|7809.64|7785.91|7785.91|0
1615193100000|2021-03-08 08:45:00|7788.55|7788.55|7791.54|7791.54|7796.81|7796.81|7786.27|7786.27|0
1615193400000|2021-03-08 08:50:00|7796.81|7796.81|7810.36|7810.36|7810.36|7810.36|7796.81|7796.81|0
1615193700000|2021-03-08 08:55:00|7815.64|7815.64|7822.52|7822.52|7826.99|7826.99|7815.64|7815.64|0
1615194000000|2021-03-08 09:00:00|7825.16|7825.16|7823.15|7823.15|7826.99|7826.99|7817.87|7817.87|0
1615194300000|2021-03-08 09:05:00|7825.78|7825.78|7805.49|7805.49|7825.78|7825.78|7796.77|7796.77|0
1615194600000|2021-03-08 09:10:00|7813.4|7813.4|7805.71|7805.71|7816.04|7816.04|7799.41|7799.41|0
1615194900000|2021-03-08 09:15:00|7800.44|7800.44|7808.57|7808.57|7812.41|7812.41|7793.55|7793.55|0
1615195200000|2021-03-08 09:20:00|7803.29|7803.29|7750.99|7750.99|7803.29|7803.29|7748.35|7748.35|0
1615195500000|2021-03-08 09:25:00|7748.35|7748.35|7745.72|7745.72|7757.47|7757.47|7735.17|7735.17|0
1615195800000|2021-03-08 09:30:00|7743.08|7743.08|7730.96|7730.96|7745.36|7745.36|7725.69|7725.69|0
1615196100000|2021-03-08 09:35:00|7733.6|7733.6|7734.41|7734.41|7742.32|7742.32|7729.13|7729.13|0
1615196400000|2021-03-08 09:40:00|7737.04|7737.04|7743.93|7743.93|7749.2|7749.2|7737.04|7737.04|0
1615196700000|2021-03-08 09:45:00|7743.75|7743.75|7730.34|7730.34|7746.57|7746.57|7730.34|7730.34|0
1615197000000|2021-03-08 09:50:00|7732.98|7732.98|7723.45|7723.45|7732.98|7732.98|7720.82|7720.82|0
1615197300000|2021-03-08 09:55:00|7723.28|7723.28|7717.96|7717.96|7723.28|7723.28|7708.3|7708.3|0
1615197600000|2021-03-08 10:00:00|7715.32|7715.32|7703.96|7703.96|7715.32|7715.32|7701.33|7701.33|0
1615197900000|2021-03-08 10:05:00|7706.6|7706.6|7706.24|7706.24|7709.24|7709.24|7706.24|7706.24|0
1615198200000|2021-03-08 10:10:00|7708.88|7708.88|7706.87|7706.87|7709.5|7709.5|7702.8|7702.8|0
1615198500000|2021-03-08 10:15:00|7709.5|7709.5|7702.4|7702.4|7715.58|7715.58|7702.4|7702.4|0
1615198800000|2021-03-08 10:20:00|7697.12|7697.12|7697.12|7697.12|7702.4|7702.4|7694.49|7694.49|0
1615199100000|2021-03-08 10:25:00|7694.49|7694.49|7688.23|7688.23|7697.12|7697.12|7681.12|7681.12|0
1615199400000|2021-03-08 10:30:00|7687.42|7687.42|7703.96|7703.96|7707.49|7707.49|7684.78|7684.78|0
1615199700000|2021-03-08 10:35:00|7706.6|7706.6|7703.56|7703.56|7709.24|7709.24|7703.56|7703.56|0
1615200000000|2021-03-08 10:40:00|7700.92|7700.92|7683.49|7683.49|7700.92|7700.92|7679.02|7679.02|0
1615200300000|2021-03-08 10:45:00|7683.89|7683.89|7673.97|7673.97|7683.89|7683.89|7672.54|7672.54|0
1615200600000|2021-03-08 10:50:00|7676.61|7676.61|7697.66|7697.66|7704.77|7704.77|7673.97|7673.97|0
1615200900000|2021-03-08 10:55:00|7695.03|7695.03|7698.87|7698.87|7698.87|7698.87|7692.39|7692.39|0
1615201200000|2021-03-08 11:00:00|7701.51|7701.51|7695.43|7695.43|7710.23|7710.23|7695.43|7695.43|0
1615201500000|2021-03-08 11:05:00|7698.07|7698.07|7712.86|7712.86|7712.86|7712.86|7698.07|7698.07|0
1615201800000|2021-03-08 11:10:00|7713.27|7713.27|7707.19|7707.19|7713.67|7713.67|7707.19|7707.19|0
1615202100000|2021-03-08 11:15:00|7704.55|7704.55|7703.74|7703.74|7706.38|7706.38|7698.07|7698.07|0
1615202400000|2021-03-08 11:20:00|7703.92|7703.92|7703.92|7703.92|7703.92|7703.92|7689.93|7689.93|0
1615202700000|2021-03-08 11:25:00|7706.56|7706.56|7680.45|7680.45|7706.56|7706.56|7680.45|7680.45|0
1615203000000|2021-03-08 11:30:00|7677.81|7677.81|7695.87|7695.87|7695.87|7695.87|7677.81|7677.81|0
1615203300000|2021-03-08 11:35:00|7701.15|7701.15|7708.66|7708.66|7708.66|7708.66|7698.11|7698.11|0
1615203600000|2021-03-08 11:40:00|7708.3|7708.3|7721.08|7721.08|7722.29|7722.29|7703.03|7703.03|0
1615203900000|2021-03-08 11:45:00|7721.49|7721.49|7745.85|7745.85|7745.85|7745.85|7721.49|7721.49|0
1615204200000|2021-03-08 11:50:00|7745.67|7745.67|7760.06|7760.06|7760.06|7760.06|7745.67|7745.67|0
1615204500000|2021-03-08 11:55:00|7762.7|7762.7|7783.89|7783.89|7788.81|7788.81|7762.7|7762.7|0
1615204800000|2021-03-08 12:00:00|7789.17|7789.17|7756.26|7756.26|7789.17|7789.17|7756.26|7756.26|0
1615205100000|2021-03-08 12:05:00|7761.54|7761.54|7749.6|7749.6|7762.34|7762.34|7744.33|7744.33|0
1615205400000|2021-03-08 12:10:00|7752.24|7752.24|7764.4|7764.4|7765.43|7765.43|7752.24|7752.24|0
1615205700000|2021-03-08 12:15:00|7767.04|7767.04|7777.59|7777.59|7777.59|7777.59|7767.04|7767.04|0
1615206000000|2021-03-08 12:20:00|7782.86|7782.86|7775|7775|7782.86|7782.86|7769.68|7769.68|0
1615206300000|2021-03-08 12:25:00|7777.63|7777.63|7775|7775|7777.63|7777.63|7775|7775|0
1615206600000|2021-03-08 12:30:00|7772.36|7772.36|7760.2|7760.2|7772.36|7772.36|7760.2|7760.2|0
1615206900000|2021-03-08 12:35:00|7757.56|7757.56|7772.98|7772.98|7772.98|7772.98|7754.92|7754.92|0
1615207200000|2021-03-08 12:40:00|7770.34|7770.34|7761.63|7761.63|7770.34|7770.34|7761.63|7761.63|0
1615207500000|2021-03-08 12:45:00|7758.99|7758.99|7763.91|7763.91|7766.9|7766.9|7758.99|7758.99|0
1615207800000|2021-03-08 12:50:00|7766.54|7766.54|7767.71|7767.71|7775.62|7775.62|7766.54|7766.54|0
1615208100000|2021-03-08 12:55:00|7767.3|7767.3|7769.76|7769.76|7772.58|7772.58|7764.67|7764.67|0
1615208400000|2021-03-08 13:00:00|7769.36|7769.36|7743.7|7743.7|7769.36|7769.36|7738.78|7738.78|0
1615208700000|2021-03-08 13:05:00|7741.06|7741.06|7750.81|7750.81|7750.81|7750.81|7741.06|7741.06|0
1615209000000|2021-03-08 13:10:00|7751.61|7751.61|7748.4|7748.4|7751.61|7751.61|7745.36|7745.36|0
1615209300000|2021-03-08 13:15:00|7747.99|7747.99|7752.46|7752.46|7753.27|7753.27|7747.99|7747.99|0
1615209600000|2021-03-08 13:20:00|7755.1|7755.1|7749.47|7749.47|7755.1|7755.1|7749.06|7749.06|0
1615209900000|2021-03-08 13:25:00|7746.83|7746.83|7742.76|7742.76|7750.27|7750.27|7736.28|7736.28|0
1615210200000|2021-03-08 13:30:00|7740.13|7740.13|7747.99|7747.99|7747.99|7747.99|7740.13|7740.13|0
1615210500000|2021-03-08 13:35:00|7745.36|7745.36|7749.02|7749.02|7750.63|7750.63|7745.36|7745.36|0
1615210800000|2021-03-08 13:40:00|7749.6|7749.6|7750.76|7750.76|7753.62|7753.62|7746.96|7746.96|0
1615211100000|2021-03-08 13:45:00|7753.4|7753.4|7753.18|7753.18|7753.58|7753.58|7750.58|7750.58|0
1615211400000|2021-03-08 13:50:00|7750.54|7750.54|7750.54|7750.54|7750.54|7750.54|7750.54|7750.54|0
1615211700000|2021-03-08 13:55:00|7750.94|7750.94|7729.49|7729.49|7750.94|7750.94|7726.85|7726.85|0
1615212000000|2021-03-08 14:00:00|7726.85|7726.85|7719.74|7719.74|7730.69|7730.69|7719.74|7719.74|0
1615212300000|2021-03-08 14:05:00|7725.02|7725.02|7736.77|7736.77|7736.77|7736.77|7725.02|7725.02|0
1615212600000|2021-03-08 14:10:00|7739.41|7739.41|7750.9|7750.9|7750.9|7750.9|7739.41|7739.41|0
1615212900000|2021-03-08 14:15:00|7756.17|7756.17|7764.89|7764.89|7767.35|7767.35|7756.17|7756.17|0
1615213200000|2021-03-08 14:20:00|7765.29|7765.29|7760.82|7760.82|7765.29|7765.29|7760.02|7760.02|0
1615213500000|2021-03-08 14:25:00|7758.19|7758.19|7762.97|7762.97|7772.99|7772.99|7758.19|7758.19|0
1615213800000|2021-03-08 14:30:00|7760.33|7760.33|7772.45|7772.45|7772.45|7772.45|7757.7|7757.7|0
1615214100000|2021-03-08 14:35:00|7769.81|7769.81|7805.31|7805.31|7805.31|7805.31|7769.81|7769.81|0
1615214400000|2021-03-08 14:40:00|7804.91|7804.91|7797.4|7797.4|7805.31|7805.31|7797.4|7797.4|0
1615214700000|2021-03-08 14:45:00|7800.03|7800.03|7809.64|7809.64|7815.32|7815.32|7794.22|7794.22|0
1615215000000|2021-03-08 14:50:00|7807.01|7807.01|7831.95|7831.95|7831.95|7831.95|7807.01|7807.01|0
1615215300000|2021-03-08 14:55:00|7832.49|7832.49|7813.04|7813.04|7838.39|7838.39|7810.4|7810.4|0
1615215600000|2021-03-08 15:00:00|7815.68|7815.68|7817.11|7817.11|7820.95|7820.95|7804.73|7804.73|0
1615215900000|2021-03-08 15:05:00|7817.51|7817.51|7842.45|7842.45|7842.45|7842.45|7817.51|7817.51|0
1615216200000|2021-03-08 15:10:00|7845.09|7845.09|7865.97|7865.97|7865.97|7865.97|7845.09|7845.09|0
1615216500000|2021-03-08 15:15:00|7860.69|7860.69|7855.37|7855.37|7865.57|7865.57|7854.97|7854.97|0
1615216800000|2021-03-08 15:20:00|7858.01|7858.01|7855.78|7855.78|7866.73|7866.73|7852.33|7852.33|0
1615217100000|2021-03-08 15:25:00|7858.41|7858.41|7863.69|7863.69|7866.33|7866.33|7853.14|7853.14|0
1615217400000|2021-03-08 15:30:00|7863.29|7863.29|7847.06|7847.06|7863.29|7863.29|7841.38|7841.38|0
1615217700000|2021-03-08 15:35:00|7844.42|7844.42|7841.11|7841.11|7849.29|7849.29|7841.11|7841.11|0
1615218000000|2021-03-08 15:40:00|7843.75|7843.75|7845|7845|7849.43|7849.43|7841.11|7841.11|0
1615218300000|2021-03-08 15:45:00|7850.28|7850.28|7824.93|7824.93|7850.28|7850.28|7817.42|7817.42|0
1615218600000|2021-03-08 15:50:00|7825.33|7825.33|7822.87|7822.87|7833.42|7833.42|7820.24|7820.24|0
1615218900000|2021-03-08 15:55:00|7823.05|7823.05|7813.35|7813.35|7825.51|7825.51|7813.35|7813.35|0
1615219200000|2021-03-08 16:00:00|7815.99|7815.99|7814.16|7814.16|7819.03|7819.03|7811.52|7811.52|0
1615219500000|2021-03-08 16:05:00|7814.56|7814.56|7814.34|7814.34|7816.57|7816.57|7810.89|7810.89|0
1615219800000|2021-03-08 16:10:00|7816.97|7816.97|7819.84|7819.84|7819.84|7819.84|7815.99|7815.99|0
1615220100000|2021-03-08 16:15:00|7819.43|7819.43|7816.62|7816.62|7819.84|7819.84|7810.72|7810.72|0
1615220400000|2021-03-08 16:20:00|7819.25|7819.25|7833.25|7833.25|7838.52|7838.52|7819.25|7819.25|0
1615220700000|2021-03-08 16:25:00|7835.88|7835.88|7832.62|7832.62|7835.88|7835.88|7825.33|7825.33|0
1615277700000|2021-03-09 08:15:00|7899.04|7899.04|7911.87|7911.87|7917.55|7917.55|7888.49|7888.49|0
1615278000000|2021-03-09 08:20:00|7909.23|7909.23|7908.83|7908.83|7911.47|7911.47|7900.92|7900.92|0
1615278300000|2021-03-09 08:25:00|7903.56|7903.56|7920.19|7920.19|7920.19|7920.19|7895.65|7895.65|0
1615278600000|2021-03-09 08:30:00|7925.46|7925.46|7944.42|7944.42|7944.42|7944.42|7925.46|7925.46|0
1615278900000|2021-03-09 08:35:00|7939.14|7939.14|7939.77|7939.77|7941.78|7941.78|7931.45|7931.45|0
1615279200000|2021-03-09 08:40:00|7938.96|7938.96|7940.97|7940.97|7940.97|7940.97|7928.41|7928.41|0
1615279500000|2021-03-09 08:45:00|7940.17|7940.17|7948.08|7948.08|7949.29|7949.29|7939.77|7939.77|0
1615279800000|2021-03-09 08:50:00|7950.72|7950.72|7946.25|7946.25|7955.99|7955.99|7942.81|7942.81|0
1615280100000|2021-03-09 08:55:00|7945.44|7945.44|7952.33|7952.33|7953.54|7953.54|7940.17|7940.17|0
1615280400000|2021-03-09 09:00:00|7949.69|7949.69|7952.33|7952.33|7954.97|7954.97|7941.78|7941.78|0
1615280700000|2021-03-09 09:05:00|7954.97|7954.97|7967.35|7967.35|7967.35|7967.35|7954.97|7954.97|0
1615281000000|2021-03-09 09:10:00|7969.98|7969.98|7976.69|7976.69|7976.69|7976.69|7967.57|7967.57|0
1615281300000|2021-03-09 09:15:00|7974.05|7974.05|7975.26|7975.26|7975.66|7975.66|7966.14|7966.14|0
1615281600000|2021-03-09 09:20:00|7974.86|7974.86|7963.91|7963.91|7980.54|7980.54|7963.91|7963.91|0
1615281900000|2021-03-09 09:25:00|7966.54|7966.54|7983.17|7983.17|7985.81|7985.81|7963.5|7963.5|0
1615282200000|2021-03-09 09:30:00|7983.35|7983.35|7987.46|7987.46|7987.46|7987.46|7982.19|7982.19|0
1615282500000|2021-03-09 09:35:00|7987.06|7987.06|7993.54|7993.54|7993.54|7993.54|7982.59|7982.59|0
1615282800000|2021-03-09 09:40:00|7998.82|7998.82|7995.78|7995.78|8003.69|8003.69|7995.38|7995.38|0
1615283100000|2021-03-09 09:45:00|7995.96|7995.96|7986.84|7986.84|7995.96|7995.96|7986.84|7986.84|0
1615283400000|2021-03-09 09:50:00|7986.03|7986.03|7986.03|7986.03|7989.07|7989.07|7983.8|7983.8|0
1615283700000|2021-03-09 09:55:00|7988.67|7988.67|7993.77|7993.77|7994.57|7994.57|7988.67|7988.67|0
1615284000000|2021-03-09 10:00:00|7992.96|7992.96|7985.81|7985.81|7994.57|7994.57|7985.81|7985.81|0
1615284300000|2021-03-09 10:05:00|7983.17|7983.17|8010.53|8010.53|8011.34|8011.34|7980.54|7980.54|0
1615284600000|2021-03-09 10:10:00|8007.9|8007.9|8009.95|8009.95|8019.07|8019.07|8005.88|8005.88|0
1615284900000|2021-03-09 10:15:00|8007.31|8007.31|7986.62|7986.62|8007.31|8007.31|7986.62|7986.62|0
1615285200000|2021-03-09 10:20:00|7983.98|7983.98|7973.43|7973.43|7992.29|7992.29|7973.43|7973.43|0
1615285500000|2021-03-09 10:25:00|7970.79|7970.79|7955.55|7955.55|7974.41|7974.41|7955.55|7955.55|0
1615285800000|2021-03-09 10:30:00|7960.82|7960.82|7979.11|7979.11|7981.34|7981.34|7960.82|7960.82|0
1615286100000|2021-03-09 10:35:00|7981.74|7981.74|7975.04|7975.04|7995.33|7995.33|7974.24|7974.24|0
1615286400000|2021-03-09 10:40:00|7974.64|7974.64|7982.15|7982.15|7982.55|7982.55|7974.64|7974.64|0
1615286700000|2021-03-09 10:45:00|7979.51|7979.51|7982.15|7982.15|7982.15|7982.15|7979.51|7979.51|0
1615287000000|2021-03-09 10:50:00|7984.78|7984.78|7986.62|7986.62|7993.5|7993.5|7984.78|7984.78|0
1615287300000|2021-03-09 10:55:00|7991.89|7991.89|8020.68|8020.68|8020.68|8020.68|7986.62|7986.62|0
1615287600000|2021-03-09 11:00:00|8025.96|8025.96|8020.68|8020.68|8025.96|8025.96|8015.41|8015.41|0
1615287900000|2021-03-09 11:05:00|8018.04|8018.04|8024.53|8024.53|8024.53|8024.53|8015|8015|0
1615288200000|2021-03-09 11:10:00|8027.16|8027.16|8049.02|8049.02|8049.02|8049.02|8027.16|8027.16|0
1615288500000|2021-03-09 11:15:00|8041.11|8041.11|8047.24|8047.24|8047.24|8047.24|8035.84|8035.84|0
1615288800000|2021-03-09 11:20:00|8044.6|8044.6|8058.19|8058.19|8059.4|8059.4|8043.79|8043.79|0
1615289100000|2021-03-09 11:25:00|8060.82|8060.82|8075.8|8075.8|8075.8|8075.8|8058.37|8058.37|0
1615289400000|2021-03-09 11:30:00|8078.44|8078.44|8073.16|8073.16|8081.08|8081.08|8069.72|8069.72|0
1615289700000|2021-03-09 11:35:00|8070.53|8070.53|8079.46|8079.46|8082.5|8082.5|8069.72|8069.72|0
1615290000000|2021-03-09 11:40:00|8082.1|8082.1|8071.96|8071.96|8083.31|8083.31|8071.96|8071.96|0
1615290300000|2021-03-09 11:45:00|8071.55|8071.55|8063.82|8063.82|8076.83|8076.83|8063.24|8063.24|0
1615290600000|2021-03-09 11:50:00|8061.18|8061.18|8060.6|8060.6|8063.46|8063.46|8055.33|8055.33|0
1615290900000|2021-03-09 11:55:00|8063.24|8063.24|8076.61|8076.61|8077.23|8077.23|8063.24|8063.24|0
1615291200000|2021-03-09 12:00:00|8076.78|8076.78|8076.78|8076.78|8079.78|8079.78|8076.16|8076.16|0
1615291500000|2021-03-09 12:05:00|8075.98|8075.98|8080.63|8080.63|8082.46|8082.46|8074.55|8074.55|0
1615291800000|2021-03-09 12:10:00|8079.42|8079.42|8099.27|8099.27|8099.27|8099.27|8079.42|8079.42|0
1615292100000|2021-03-09 12:15:00|8096.63|8096.63|8088.09|8088.09|8104.54|8104.54|8088.09|8088.09|0
1615292400000|2021-03-09 12:20:00|8088.27|8088.27|8069.63|8069.63|8088.27|8088.27|8069.63|8069.63|0
1615292700000|2021-03-09 12:25:00|8070.44|8070.44|8063.95|8063.95|8070.44|8070.44|8063.95|8063.95|0
1615293000000|2021-03-09 12:30:00|8069.23|8069.23|8063.15|8063.15|8077.14|8077.14|8063.15|8063.15|0
1615293300000|2021-03-09 12:35:00|8062.74|8062.74|8069.23|8069.23|8071.86|8071.86|8062.74|8062.74|0
1615293600000|2021-03-09 12:40:00|8066.59|8066.59|8051.97|8051.97|8066.59|8066.59|8051.97|8051.97|0
1615293900000|2021-03-09 12:45:00|8054.61|8054.61|8051.97|8051.97|8055.01|8055.01|8051.97|8051.97|0
1615294200000|2021-03-09 12:50:00|8052.38|8052.38|8060.91|8060.91|8060.91|8060.91|8052.38|8052.38|0
1615294500000|2021-03-09 12:55:00|8055.64|8055.64|8053|8053|8055.64|8055.64|8052.6|8052.6|0
1615294800000|2021-03-09 13:00:00|8050.36|8050.36|8045.09|8045.09|8053|8053|8045.09|8045.09|0
1615295100000|2021-03-09 13:05:00|8050.36|8050.36|8052.6|8052.6|8055.24|8055.24|8049.96|8049.96|0
1615295400000|2021-03-09 13:10:00|8049.96|8049.96|8048.98|8048.98|8049.96|8049.96|8047.14|8047.14|0
1615295700000|2021-03-09 13:15:00|8046.34|8046.34|8049.15|8049.15|8049.15|8049.15|8041.24|8041.24|0
1615296000000|2021-03-09 13:20:00|8051.79|8051.79|8049.15|8049.15|8054.43|8054.43|8048.75|8048.75|0
1615296300000|2021-03-09 13:25:00|8046.52|8046.52|8048.75|8048.75|8049.56|8049.56|8046.52|8046.52|0
1615296600000|2021-03-09 13:30:00|8051.39|8051.39|8037.4|8037.4|8051.39|8051.39|8037.4|8037.4|0
1615296900000|2021-03-09 13:35:00|8040.03|8040.03|8034.76|8034.76|8042.67|8042.67|8034.76|8034.76|0
1615297200000|2021-03-09 13:40:00|8035.57|8035.57|8041.24|8041.24|8041.24|8041.24|8035.57|8035.57|0
1615297500000|2021-03-09 13:45:00|8038.61|8038.61|8036.37|8036.37|8038.61|8038.61|8035.97|8035.97|0
1615297800000|2021-03-09 13:50:00|8039.01|8039.01|8039.01|8039.01|8039.01|8039.01|8039.01|8039.01|0
1615298100000|2021-03-09 13:55:00|8031.1|8031.1|8041.24|8041.24|8041.24|8041.24|8030.29|8030.29|0
1615298400000|2021-03-09 14:00:00|8038.61|8038.61|8033.33|8033.33|8041.24|8041.24|8033.33|8033.33|0
1615298700000|2021-03-09 14:05:00|8030.69|8030.69|8030.47|8030.47|8031.9|8031.9|8029.26|8029.26|0
1615299000000|2021-03-09 14:10:00|8033.11|8033.11|8037.98|8037.98|8037.98|8037.98|8032.3|8032.3|0
1615299300000|2021-03-09 14:15:00|8035.34|8035.34|8029.67|8029.67|8035.34|8035.34|8029.67|8029.67|0
1615299600000|2021-03-09 14:20:00|8027.03|8027.03|8031.9|8031.9|8037.18|8037.18|8026.63|8026.63|0
1615299900000|2021-03-09 14:25:00|8034.54|8034.54|8039.41|8039.41|8041.65|8041.65|8034.54|8034.54|0
1615300200000|2021-03-09 14:30:00|8039.01|8039.01|8038.61|8038.61|8041.65|8041.65|8036.37|8036.37|0
1615300500000|2021-03-09 14:35:00|8037.8|8037.8|8039.23|8039.23|8040.26|8040.26|8037.62|8037.62|0
1615300800000|2021-03-09 14:40:00|8038.83|8038.83|8032.93|8032.93|8039.23|8039.23|8032.93|8032.93|0
1615301100000|2021-03-09 14:45:00|8035.57|8035.57|8031.1|8031.1|8038.2|8038.2|8031.1|8031.1|0
1615301400000|2021-03-09 14:50:00|8028.46|8028.46|8039.41|8039.41|8043.48|8043.48|8028.06|8028.06|0
1615301700000|2021-03-09 14:55:00|8039.01|8039.01|8031.32|8031.32|8039.01|8039.01|8031.32|8031.32|0
1615302000000|2021-03-09 15:00:00|8030.91|8030.91|8027.7|8027.7|8030.91|8030.91|8025.06|8025.06|0
1615302300000|2021-03-09 15:05:00|8030.33|8030.33|8009.06|8009.06|8030.33|8030.33|8007.85|8007.85|0
1615302600000|2021-03-09 15:10:00|8008.25|8008.25|8009.06|8009.06|8016.97|8016.97|8008.25|8008.25|0
1615302900000|2021-03-09 15:15:00|8014.33|8014.33|8014.78|8014.78|8024.26|8024.26|8010.13|8010.13|0
1615303200000|2021-03-09 15:20:00|8017.42|8017.42|8020.02|8020.02|8020.02|8020.02|8016.39|8016.39|0
1615303500000|2021-03-09 15:25:00|8020.82|8020.82|8023.46|8023.46|8023.46|8023.46|8013.13|8013.13|0
1615303800000|2021-03-09 15:30:00|8025.47|8025.47|8023.06|8023.06|8028.11|8028.11|8020.42|8020.42|0
1615304100000|2021-03-09 15:35:00|8023.86|8023.86|8013.8|8013.8|8023.86|8023.86|8009.07|8009.07|0
1615304400000|2021-03-09 15:40:00|8012.6|8012.6|8008.35|8008.35|8014.65|8014.65|8006.74|8006.74|0
1615304700000|2021-03-09 15:45:00|8003.08|8003.08|7999.41|7999.41|8006.12|8006.12|7998.2|7998.2|0
1615305000000|2021-03-09 15:50:00|7999.82|7999.82|7994.54|7994.54|8008.13|8008.13|7994.54|7994.54|0
1615305300000|2021-03-09 15:55:00|7997.18|7997.18|7992.31|7992.31|8000.22|8000.22|7989.49|7989.49|0
1615305600000|2021-03-09 16:00:00|7994.95|7994.95|7979.56|7979.56|7997.58|7997.58|7979.56|7979.56|0
1615305900000|2021-03-09 16:05:00|7982.2|7982.2|7979.16|7979.16|7987.88|7987.88|7979.16|7979.16|0
1615306200000|2021-03-09 16:10:00|7976.52|7976.52|7977.51|7977.51|7978.94|7978.94|7973.44|7973.44|0
1615306500000|2021-03-09 16:15:00|7974.87|7974.87|7990.12|7990.12|7991.73|7991.73|7974.47|7974.47|0
1615306800000|2021-03-09 16:20:00|7990.3|7990.3|7981.8|7981.8|7992.35|7992.35|7981|7981|0
1615307100000|2021-03-09 16:25:00|7979.17|7979.17|7983.01|7983.01|7993.38|7993.38|7977.96|7977.96|0
1615364100000|2021-03-10 08:15:00|7936.43|7936.43|7960.04|7960.04|7962.68|7962.68|7936.03|7936.03|0
1615364400000|2021-03-10 08:20:00|7958.02|7958.02|7974.87|7974.87|7974.87|7974.87|7956.82|7956.82|0
1615364700000|2021-03-10 08:25:00|7972.24|7972.24|7961.69|7961.69|7972.24|7972.24|7959.05|7959.05|0
1615365000000|2021-03-10 08:30:00|7961.29|7961.29|7981.14|7981.14|7981.14|7981.14|7961.29|7961.29|0
1615365300000|2021-03-10 08:35:00|7978.5|7978.5|7983.77|7983.77|7990.26|7990.26|7975.86|7975.86|0
1615365600000|2021-03-10 08:40:00|7984.98|7984.98|7977.47|7977.47|7990.66|7990.66|7977.47|7977.47|0
1615365900000|2021-03-10 08:45:00|7977.88|7977.88|7961.25|7961.25|7977.88|7977.88|7958.61|7958.61|0
1615366200000|2021-03-10 08:50:00|7963.88|7963.88|7959.01|7959.01|7963.88|7963.88|7959.01|7959.01|0
1615366500000|2021-03-10 08:55:00|7956.37|7956.37|7961.25|7961.25|7963.48|7963.48|7956.37|7956.37|0
1615366800000|2021-03-10 09:00:00|7960.44|7960.44|7957.8|7957.8|7960.44|7960.44|7957.8|7957.8|0
1615367100000|2021-03-10 09:05:00|7958.21|7958.21|7961.65|7961.65|7972.2|7972.2|7958.21|7958.21|0
1615367400000|2021-03-10 09:10:00|7959.01|7959.01|7964.07|7964.07|7964.07|7964.07|7957.8|7957.8|0
1615367700000|2021-03-10 09:15:00|7963.26|7963.26|7964.07|7964.07|7964.07|7964.07|7963.26|7963.26|0
1615368000000|2021-03-10 09:20:00|7963.26|7963.26|7954.19|7954.19|7963.26|7963.26|7954.19|7954.19|0
1615368300000|2021-03-10 09:25:00|7953.78|7953.78|7959.06|7959.06|7959.06|7959.06|7948.51|7948.51|0
1615368600000|2021-03-10 09:30:00|7961.69|7961.69|7963.93|7963.93|7966.97|7966.97|7959.06|7959.06|0
1615368900000|2021-03-10 09:35:00|7961.29|7961.29|7958.25|7958.25|7961.29|7961.29|7958.25|7958.25|0
1615369200000|2021-03-10 09:40:00|7960.89|7960.89|7957.45|7957.45|7960.89|7960.89|7957.45|7957.45|0
1615369500000|2021-03-10 09:45:00|7957.85|7957.85|7952.17|7952.17|7959.06|7959.06|7946.9|7946.9|0
1615369800000|2021-03-10 09:50:00|7957.45|7957.45|7956.24|7956.24|7957.45|7957.45|7954.63|7954.63|0
1615370100000|2021-03-10 09:55:00|7955.84|7955.84|7951.99|7951.99|7955.84|7955.84|7946.72|7946.72|0
1615370400000|2021-03-10 10:00:00|7950.78|7950.78|7950.33|7950.33|7951.14|7951.14|7950.33|7950.33|0
1615370700000|2021-03-10 10:05:00|7949.93|7949.93|7950.33|7950.33|7950.74|7950.74|7948.72|7948.72|0
1615371000000|2021-03-10 10:10:00|7949.53|7949.53|7950.33|7950.33|7950.33|7950.33|7949.53|7949.53|0
1615371300000|2021-03-10 10:15:00|7949.53|7949.53|7944.25|7944.25|7949.53|7949.53|7944.25|7944.25|0
1615371600000|2021-03-10 10:20:00|7946.89|7946.89|7946.89|7946.89|7949.53|7949.53|7946.49|7946.49|0
1615371900000|2021-03-10 10:25:00|7946.49|7946.49|7935.13|7935.13|7946.49|7946.49|7935.13|7935.13|0
1615372200000|2021-03-10 10:30:00|7932.5|7932.5|7937.19|7937.19|7944.07|7944.07|7930.89|7930.89|0
1615372500000|2021-03-10 10:35:00|7939.82|7939.82|7935.98|7935.98|7939.82|7939.82|7935.98|7935.98|0
1615372800000|2021-03-10 10:40:00|7935.58|7935.58|7933.65|7933.65|7935.58|7935.58|7928.11|7928.11|0
1615373100000|2021-03-10 10:45:00|7932.85|7932.85|7940.54|7940.54|7940.54|7940.54|7932.85|7932.85|0
1615373400000|2021-03-10 10:50:00|7940.14|7940.14|7943.4|7943.4|7943.58|7943.58|7940.14|7940.14|0
1615373700000|2021-03-10 10:55:00|7943.8|7943.8|7951.31|7951.31|7951.71|7951.71|7943.8|7943.8|0
1615374000000|2021-03-10 11:00:00|7949.7|7949.7|7960.65|7960.65|7960.65|7960.65|7949.7|7949.7|0
1615374300000|2021-03-10 11:05:00|7961.46|7961.46|7977.28|7977.28|7977.28|7977.28|7961.46|7961.46|0
1615374600000|2021-03-10 11:10:00|7974.64|7974.64|7972.81|7972.81|7974.64|7974.64|7971.6|7971.6|0
1615374900000|2021-03-10 11:15:00|7970.18|7970.18|7964.9|7964.9|7970.98|7970.98|7964.1|7964.1|0
1615375200000|2021-03-10 11:20:00|7962.26|7962.26|7958.02|7958.02|7962.26|7962.26|7958.02|7958.02|0
1615375500000|2021-03-10 11:25:00|7952.74|7952.74|7948.49|7948.49|7955.38|7955.38|7945.85|7945.85|0
1615375800000|2021-03-10 11:30:00|7945.85|7945.85|7947.47|7947.47|7951.94|7951.94|7945.85|7945.85|0
1615376100000|2021-03-10 11:35:00|7947.87|7947.87|7947.69|7947.69|7949.52|7949.52|7946.48|7946.48|0
1615376400000|2021-03-10 11:40:00|7945.05|7945.05|7945.05|7945.05|7945.05|7945.05|7945.05|7945.05|0
1615376700000|2021-03-10 11:45:00|7945.46|7945.46|7918.28|7918.28|7947.87|7947.87|7915.64|7915.64|0
1615377000000|2021-03-10 11:50:00|7920.91|7920.91|7935.31|7935.31|7935.31|7935.31|7920.91|7920.91|0
1615377300000|2021-03-10 11:55:00|7935.71|7935.71|7936.74|7936.74|7939.38|7939.38|7928.83|7928.83|0
1615377600000|2021-03-10 12:00:00|7936.34|7936.34|7947.69|7947.69|7947.69|7947.69|7936.34|7936.34|0
1615377900000|2021-03-10 12:05:00|7947.29|7947.29|7963.11|7963.11|7963.11|7963.11|7947.29|7947.29|0
1615378200000|2021-03-10 12:10:00|7965.75|7965.75|7980.14|7980.14|7980.14|7980.14|7965.75|7965.75|0
1615378500000|2021-03-10 12:15:00|7980.95|7980.95|7981.57|7981.57|7986.63|7986.63|7980.95|7980.95|0
1615378800000|2021-03-10 12:20:00|7978.93|7978.93|7979.34|7979.34|7979.34|7979.34|7971.02|7971.02|0
1615379100000|2021-03-10 12:25:00|7981.98|7981.98|7980.77|7980.77|7981.98|7981.98|7980.77|7980.77|0
1615379400000|2021-03-10 12:30:00|7980.36|7980.36|7996.28|7996.28|7996.28|7996.28|7980.36|7980.36|0
1615379700000|2021-03-10 12:35:00|7997.48|7997.48|7997.08|7997.08|7999.72|7999.72|7997.08|7997.08|0
1615380000000|2021-03-10 12:40:00|7999.72|7999.72|8007.23|8007.23|8007.23|8007.23|7999.72|7999.72|0
1615380300000|2021-03-10 12:45:00|8006.82|8006.82|8018.58|8018.58|8018.58|8018.58|8006.82|8006.82|0
1615380600000|2021-03-10 12:50:00|8018.99|8018.99|8015.94|8015.94|8019.79|8019.79|8013.31|8013.31|0
1615380900000|2021-03-10 12:55:00|8018.58|8018.58|8025.07|8025.07|8025.07|8025.07|8018.58|8018.58|0
1615381200000|2021-03-10 13:00:00|8027.08|8027.08|8032.35|8032.35|8032.35|8032.35|8027.08|8027.08|0
1615381500000|2021-03-10 13:05:00|8037.63|8037.63|8031.15|8031.15|8040.27|8040.27|8025.87|8025.87|0
1615381800000|2021-03-10 13:10:00|8028.51|8028.51|8031.95|8031.95|8032.35|8032.35|8026.68|8026.68|0
1615382100000|2021-03-10 13:15:00|8031.55|8031.55|8031.55|8031.55|8031.55|8031.55|8031.55|8031.55|0
1615382400000|2021-03-10 13:20:00|8036.82|8036.82|8038.03|8038.03|8038.03|8038.03|8034.59|8034.59|0
1615382700000|2021-03-10 13:25:00|8040.67|8040.67|8040.67|8040.67|8043.31|8043.31|8034.99|8034.99|0
1615383000000|2021-03-10 13:30:00|8041.47|8041.47|8058.51|8058.51|8061.14|8061.14|8039.24|8039.24|0
1615383300000|2021-03-10 13:35:00|8055.87|8055.87|8043.71|8043.71|8055.87|8055.87|8041.88|8041.88|0
1615383600000|2021-03-10 13:40:00|8043.31|8043.31|8046.16|8046.16|8048.8|8048.8|8040.67|8040.67|0
1615383900000|2021-03-10 13:45:00|8045.76|8045.76|8043.93|8043.93|8046.97|8046.97|8042.72|8042.72|0
1615384200000|2021-03-10 13:50:00|8043.53|8043.53|8037.85|8037.85|8043.53|8043.53|8035.21|8035.21|0
1615384500000|2021-03-10 13:55:00|8040.49|8040.49|8039.68|8039.68|8040.49|8040.49|8035.84|8035.84|0
1615384800000|2021-03-10 14:00:00|8040.08|8040.08|8043.53|8043.53|8046.16|8046.16|8040.08|8040.08|0
1615385100000|2021-03-10 14:05:00|8040.89|8040.89|8037.04|8037.04|8040.89|8040.89|8030.96|8030.96|0
1615385400000|2021-03-10 14:10:00|8039.68|8039.68|8039.28|8039.28|8042.72|8042.72|8039.28|8039.28|0
1615385700000|2021-03-10 14:15:00|8039.68|8039.68|8033.6|8033.6|8039.68|8039.68|8033.6|8033.6|0
1615386000000|2021-03-10 14:20:00|8030.96|8030.96|8041.11|8041.11|8041.11|8041.11|8030.96|8030.96|0
1615386300000|2021-03-10 14:25:00|8038.47|8038.47|8035.43|8035.43|8038.47|8038.47|8026.31|8026.31|0
1615386600000|2021-03-10 14:30:00|8035.84|8035.84|8027.52|8027.52|8048|8048|8027.52|8027.52|0
1615386900000|2021-03-10 14:35:00|8028.33|8028.33|8031.37|8031.37|8031.37|8031.37|8022.65|8022.65|0
1615387200000|2021-03-10 14:40:00|8036.64|8036.64|8021.44|8021.44|8037.04|8037.04|8021.44|8021.44|0
1615387500000|2021-03-10 14:45:00|8022.65|8022.65|8025.69|8025.69|8031.37|8031.37|8020.41|8020.41|0
1615387800000|2021-03-10 14:50:00|8028.33|8028.33|8053|8053|8053|8053|8028.33|8028.33|0
1615388100000|2021-03-10 14:55:00|8055.64|8055.64|8050.41|8050.41|8064.76|8064.76|8050.41|8050.41|0
1615388400000|2021-03-10 15:00:00|8050.23|8050.23|8047.59|8047.59|8053.27|8053.27|8047.59|8047.59|0
1615388700000|2021-03-10 15:05:00|8048|8048|8050.86|8050.86|8053.9|8053.9|8044.78|8044.78|0
1615389000000|2021-03-10 15:10:00|8051.26|8051.26|8031.01|8031.01|8051.26|8051.26|8031.01|8031.01|0
1615389300000|2021-03-10 15:15:00|8033.65|8033.65|8031.19|8031.19|8034.45|8034.45|8031.19|8031.19|0
1615389600000|2021-03-10 15:20:00|8028.55|8028.55|8035.84|8035.84|8038.48|8038.48|8025.51|8025.51|0
1615389900000|2021-03-10 15:25:00|8036.24|8036.24|8037.4|8037.4|8039.24|8039.24|8028.69|8028.69|0
1615390200000|2021-03-10 15:30:00|8037.81|8037.81|8033.16|8033.16|8038.21|8038.21|8032.35|8032.35|0
1615390500000|2021-03-10 15:35:00|8033.56|8033.56|8043.08|8043.08|8043.08|8043.08|8033.56|8033.56|0
1615390800000|2021-03-10 15:40:00|8040.45|8040.45|8037.59|8037.59|8042.46|8042.46|8034.95|8034.95|0
1615391100000|2021-03-10 15:45:00|8040.22|8040.22|8046.71|8046.71|8047.51|8047.51|8040.22|8040.22|0
1615391400000|2021-03-10 15:50:00|8044.07|8044.07|8040.63|8040.63|8051.98|8051.98|8040.63|8040.63|0
1615391700000|2021-03-10 15:55:00|8040.22|8040.22|8042.46|8042.46|8042.46|8042.46|8039.82|8039.82|0
1615392000000|2021-03-10 16:00:00|8039.82|8039.82|8038.39|8038.39|8041.03|8041.03|8037.99|8037.99|0
1615392300000|2021-03-10 16:05:00|8035.75|8035.75|8035.13|8035.13|8038.39|8038.39|8030.08|8030.08|0
1615392600000|2021-03-10 16:10:00|8034.32|8034.32|8030.08|8030.08|8034.32|8034.32|8027.84|8027.84|0
1615392900000|2021-03-10 16:15:00|8029.67|8029.67|8016.27|8016.27|8030.48|8030.48|8014.66|8014.66|0
1615393200000|2021-03-10 16:20:00|8017.47|8017.47|8030.26|8030.26|8032.9|8032.9|8017.47|8017.47|0
1615393500000|2021-03-10 16:25:00|8030.66|8030.66|8027.62|8027.62|8034.51|8034.51|8025.39|8025.39|0
1615450500000|2021-03-11 08:15:00|8144.97|8144.97|8145.82|8145.82|8161.82|8161.82|8133.22|8133.22|0
1615450800000|2021-03-11 08:20:00|8148.46|8148.46|8160.83|8160.83|8160.83|8160.83|8138.53|8138.53|0
1615451100000|2021-03-11 08:25:00|8163.47|8163.47|8157.79|8157.79|8170.98|8170.98|8154.98|8154.98|0
1615451400000|2021-03-11 08:30:00|8160.43|8160.43|8153.15|8153.15|8163.07|8163.07|8150.51|8150.51|0
1615451700000|2021-03-11 08:35:00|8150.51|8150.51|8148.27|8148.27|8153.15|8153.15|8145.64|8145.64|0
1615452000000|2021-03-11 08:40:00|8145.64|8145.64|8129.81|8129.81|8145.64|8145.64|8129.81|8129.81|0
1615452300000|2021-03-11 08:45:00|8127.18|8127.18|8138.93|8138.93|8141.57|8141.57|8124.54|8124.54|0
1615452600000|2021-03-11 08:50:00|8136.3|8136.3|8127.98|8127.98|8136.3|8136.3|8120.47|8120.47|0
1615452900000|2021-03-11 08:55:00|8125.34|8125.34|8115.64|8115.64|8125.34|8125.34|8115.64|8115.64|0
1615453200000|2021-03-11 09:00:00|8115.24|8115.24|8110.19|8110.19|8116.27|8116.27|8110.19|8110.19|0
1615453500000|2021-03-11 09:05:00|8108.58|8108.58|8120.55|8120.55|8120.55|8120.55|8107.77|8107.77|0
1615453800000|2021-03-11 09:10:00|8117.92|8117.92|8114.47|8114.47|8125.83|8125.83|8113.67|8113.67|0
1615454100000|2021-03-11 09:15:00|8114.88|8114.88|8120.55|8120.55|8126.23|8126.23|8114.88|8114.88|0
1615454400000|2021-03-11 09:20:00|8120.15|8120.15|8129.89|8129.89|8129.89|8129.89|8118.54|8118.54|0
1615454700000|2021-03-11 09:25:00|8132.53|8132.53|8132.13|8132.13|8132.53|8132.53|8129.09|8129.09|0
1615455000000|2021-03-11 09:30:00|8134.77|8134.77|8124.62|8124.62|8137.4|8137.4|8124.62|8124.62|0
1615455300000|2021-03-11 09:35:00|8121.98|8121.98|8118.94|8118.94|8121.98|8121.98|8116.71|8116.71|0
1615455600000|2021-03-11 09:40:00|8121.58|8121.58|8121.4|8121.4|8132.13|8132.13|8121.4|8121.4|0
1615455900000|2021-03-11 09:45:00|8116.12|8116.12|8097.66|8097.66|8116.53|8116.53|8097.66|8097.66|0
1615456200000|2021-03-11 09:50:00|8095.03|8095.03|8104.37|8104.37|8104.77|8104.77|8095.03|8095.03|0
1615456500000|2021-03-11 09:55:00|8103.56|8103.56|8104.77|8104.77|8104.77|8104.77|8094.22|8094.22|0
1615456800000|2021-03-11 10:00:00|8107.41|8107.41|8107|8107|8110.04|8110.04|8104.77|8104.77|0
1615457100000|2021-03-11 10:05:00|8104.37|8104.37|8097.88|8097.88|8104.37|8104.37|8095.25|8095.25|0
1615457400000|2021-03-11 10:10:00|8095.25|8095.25|8093.41|8093.41|8101.33|8101.33|8087.33|8087.33|0
1615457700000|2021-03-11 10:15:00|8093.01|8093.01|8088.36|8088.36|8093.01|8093.01|8088.36|8088.36|0
1615458300000|2021-03-11 10:25:00|8091|8091|8083.49|8083.49|8091|8091|8077.81|8077.81|0
1615458600000|2021-03-11 10:30:00|8083.09|8083.09|8066.05|8066.05|8083.09|8083.09|8066.05|8066.05|0
1615458900000|2021-03-11 10:35:00|8068.69|8068.69|8081.88|8081.88|8084.51|8084.51|8068.69|8068.69|0
1615459200000|2021-03-11 10:40:00|8084.51|8084.51|8076.42|8076.42|8084.51|8084.51|8073.78|8073.78|0
1615459500000|2021-03-11 10:45:00|8073.78|8073.78|8079.06|8079.06|8079.06|8079.06|8068.51|8068.51|0
1615459800000|2021-03-11 10:50:00|8079.86|8079.86|8091.8|8091.8|8094.44|8094.44|8079.86|8079.86|0
1615460100000|2021-03-11 10:55:00|8089.16|8089.16|8093.01|8093.01|8093.01|8093.01|8089.16|8089.16|0
1615460400000|2021-03-11 11:00:00|8093.41|8093.41|8099.89|8099.89|8105.17|8105.17|8093.41|8093.41|0
1615460700000|2021-03-11 11:05:00|8099.49|8099.49|8108.21|8108.21|8108.21|8108.21|8099.49|8099.49|0
1615461000000|2021-03-11 11:10:00|8108.61|8108.61|8121.8|8121.8|8121.8|8121.8|8108.21|8108.21|0
1615461300000|2021-03-11 11:15:00|8119.16|8119.16|8139.45|8139.45|8139.45|8139.45|8116.52|8116.52|0
1615461600000|2021-03-11 11:20:00|8144.73|8144.73|8142.9|8142.9|8144.73|8144.73|8128.9|8128.9|0
1615461900000|2021-03-11 11:25:00|8134.98|8134.98|8127.7|8127.7|8137.62|8137.62|8125.86|8125.86|0
1615462200000|2021-03-11 11:30:00|8122.42|8122.42|8132.97|8132.97|8138.25|8138.25|8117.15|8117.15|0
1615462500000|2021-03-11 11:35:00|8135.61|8135.61|8133.59|8133.59|8136.23|8136.23|8129.53|8129.53|0
1615462800000|2021-03-11 11:40:00|8136.23|8136.23|8132.79|8132.79|8136.23|8136.23|8127.51|8127.51|0
1615463100000|2021-03-11 11:45:00|8130.15|8130.15|8163.01|8163.01|8163.01|8163.01|8130.15|8130.15|0
1615463400000|2021-03-11 11:50:00|8160.37|8160.37|8143.16|8143.16|8163.01|8163.01|8137.88|8137.88|0
1615463700000|2021-03-11 11:55:00|8140.52|8140.52|8148.43|8148.43|8148.43|8148.43|8137.88|8137.88|0
1615464000000|2021-03-11 12:00:00|8146.82|8146.82|8139.31|8139.31|8149.86|8149.86|8136.68|8136.68|0
1615464300000|2021-03-11 12:05:00|8141.95|8141.95|8137.48|8137.48|8147.23|8147.23|8134.04|8134.04|0
1615464600000|2021-03-11 12:10:00|8140.12|8140.12|8144.19|8144.19|8149.46|8149.46|8134.44|8134.44|0
1615464900000|2021-03-11 12:15:00|8146.82|8146.82|8146.82|8146.82|8149.46|8149.46|8141.55|8141.55|0
1615465200000|2021-03-11 12:20:00|8146.42|8146.42|8151.29|8151.29|8154.74|8154.74|8146.42|8146.42|0
1615465500000|2021-03-11 12:25:00|8150.89|8150.89|8156.97|8156.97|8156.97|8156.97|8150.89|8150.89|0
1615465800000|2021-03-11 12:30:00|8162.24|8162.24|8158.18|8158.18|8168.32|8168.32|8158.18|8158.18|0
1615466100000|2021-03-11 12:35:00|8157.78|8157.78|8179.68|8179.68|8184.95|8184.95|8157.78|8157.78|0
1615466400000|2021-03-11 12:40:00|8177.04|8177.04|8171.36|8171.36|8179.68|8179.68|8170.96|8170.96|0
1615466700000|2021-03-11 12:45:00|8170.96|8170.96|8206.01|8206.01|8206.01|8206.01|8170.92|8170.92|0
1615467000000|2021-03-11 12:50:00|8206.41|8206.41|8194.25|8194.25|8209.05|8209.05|8193.85|8193.85|0
1615467300000|2021-03-11 12:55:00|8199.52|8199.52|8196.13|8196.13|8200.73|8200.73|8191.25|8191.25|0
1615467600000|2021-03-11 13:00:00|8198.76|8198.76|8215.61|8215.61|8217.22|8217.22|8198.76|8198.76|0
1615467900000|2021-03-11 13:05:00|8215.21|8215.21|8205.29|8205.29|8215.21|8215.21|8198.58|8198.58|0
1615468200000|2021-03-11 13:10:00|8215.83|8215.83|8224.55|8224.55|8226.79|8226.79|8215.03|8215.03|0
1615468500000|2021-03-11 13:15:00|8227.19|8227.19|8229.83|8229.83|8235.1|8235.1|8227.19|8227.19|0
1615468800000|2021-03-11 13:20:00|8230.23|8230.23|8233.27|8233.27|8235.91|8235.91|8230.23|8230.23|0
1615469100000|2021-03-11 13:25:00|8230.63|8230.63|8228.4|8228.4|8238.14|8238.14|8227.19|8227.19|0
1615469400000|2021-03-11 13:30:00|8229.2|8229.2|8223.3|8223.3|8229.2|8229.2|8212.75|8212.75|0
1615469700000|2021-03-11 13:35:00|8220.66|8220.66|8209.31|8209.31|8220.66|8220.66|8208.91|8208.91|0
1615470000000|2021-03-11 13:40:00|8196.12|8196.12|8193.08|8193.08|8198.76|8198.76|8193.08|8193.08|0
1615470300000|2021-03-11 13:45:00|8190.45|8190.45|8177.26|8177.26|8190.45|8190.45|8177.26|8177.26|0
1615470600000|2021-03-11 13:50:00|8174.22|8174.22|8194.29|8194.29|8197.33|8197.33|8173.82|8173.82|0
1615470900000|2021-03-11 13:55:00|8194.69|8194.69|8196.12|8196.12|8196.93|8196.93|8188.21|8188.21|0
1615471200000|2021-03-11 14:00:00|8193.49|8193.49|8194.92|8194.92|8194.92|8194.92|8188.21|8188.21|0
1615471500000|2021-03-11 14:05:00|8195.32|8195.32|8201.4|8201.4|8203.23|8203.23|8195.32|8195.32|0
1615471800000|2021-03-11 14:10:00|8202.61|8202.61|8201.58|8201.58|8205.02|8205.02|8199.97|8199.97|0
1615472100000|2021-03-11 14:15:00|8204.22|8204.22|8201.98|8201.98|8204.62|8204.62|8199.35|8199.35|0
1615472400000|2021-03-11 14:20:00|8202.39|8202.39|8200.77|8200.77|8203.81|8203.81|8200.77|8200.77|0
1615472700000|2021-03-11 14:25:00|8203.41|8203.41|8209.09|8209.09|8209.09|8209.09|8203.01|8203.01|0
1615473000000|2021-03-11 14:30:00|8206.45|8206.45|8215.17|8215.17|8217.81|8217.81|8206.45|8206.45|0
1615473300000|2021-03-11 14:35:00|8212.53|8212.53|8201.98|8201.98|8212.53|8212.53|8201.18|8201.18|0
1615473600000|2021-03-11 14:40:00|8199.35|8199.35|8209.27|8209.27|8211.91|8211.91|8194.07|8194.07|0
1615473900000|2021-03-11 14:45:00|8210.08|8210.08|8203.19|8203.19|8210.88|8210.88|8203.19|8203.19|0
1615474200000|2021-03-11 14:50:00|8202.79|8202.79|8201.98|8201.98|8202.79|8202.79|8197.51|8197.51|0
1615474500000|2021-03-11 14:55:00|8196.71|8196.71|8208.87|8208.87|8209.67|8209.67|8196.71|8196.71|0
1615474800000|2021-03-11 15:00:00|8209.27|8209.27|8212.31|8212.31|8214.95|8214.95|8209.27|8209.27|0
1615475100000|2021-03-11 15:05:00|8209.67|8209.67|8196.08|8196.08|8209.67|8209.67|8191.62|8191.62|0
1615475400000|2021-03-11 15:10:00|8193.45|8193.45|8200.96|8200.96|8200.96|8200.96|8193.04|8193.04|0
1615475700000|2021-03-11 15:15:00|8203.59|8203.59|8197.29|8197.29|8204.8|8204.8|8196.08|8196.08|0
1615476000000|2021-03-11 15:20:00|8199.93|8199.93|8194.66|8194.66|8202.57|8202.57|8194.66|8194.66|0
1615476300000|2021-03-11 15:25:00|8192.02|8192.02|8190.01|8190.01|8200.74|8200.74|8189.78|8189.78|0
1615476600000|2021-03-11 15:30:00|8187.37|8187.37|8189.6|8189.6|8192.64|8192.64|8187.37|8187.37|0
1615476900000|2021-03-11 15:35:00|8186.97|8186.97|8189.79|8189.79|8190.01|8190.01|8174.99|8174.99|0
1615477200000|2021-03-11 15:40:00|8190.19|8190.19|8186.75|8186.75|8190.19|8190.19|8183.71|8183.71|0
1615477500000|2021-03-11 15:45:00|8189.38|8189.38|8195.06|8195.06|8195.06|8195.06|8189.38|8189.38|0
1615477800000|2021-03-11 15:50:00|8192.42|8192.42|8198.91|8198.91|8198.91|8198.91|8192.42|8192.42|0
1615478100000|2021-03-11 15:55:00|8196.27|8196.27|8200.92|8200.92|8204.77|8204.77|8196.27|8196.27|0
1615478400000|2021-03-11 16:00:00|8203.56|8203.56|8201.95|8201.95|8208.83|8208.83|8201.95|8201.95|0
1615478700000|2021-03-11 16:05:00|8201.14|8201.14|8201.37|8201.37|8206.82|8206.82|8200.96|8200.96|0
1615479000000|2021-03-11 16:10:00|8204|8204|8202.35|8202.35|8204.99|8204.99|8201.37|8201.37|0
1615479300000|2021-03-11 16:15:00|8202.17|8202.17|8201.95|8201.95|8207.22|8207.22|8201.95|8201.95|0
1615479600000|2021-03-11 16:20:00|8201.54|8201.54|8210.84|8210.84|8211.25|8211.25|8201.54|8201.54|0
1615479900000|2021-03-11 16:25:00|8213.48|8213.48|8226.09|8226.09|8226.98|8226.98|8208.61|8208.61|0
1615536900000|2021-03-12 08:15:00|8212.72|8212.72|8213.52|8213.52|8235.83|8235.83|8211.69|8211.69|0
1615537200000|2021-03-12 08:20:00|8210.88|8210.88|8210.88|8210.88|8216.16|8216.16|8210.88|8210.88|0
1615537500000|2021-03-12 08:25:00|8213.52|8213.52|8199.53|8199.53|8213.52|8213.52|8188.98|8188.98|0
1615537800000|2021-03-12 08:30:00|8196.89|8196.89|8190.01|8190.01|8196.89|8196.89|8181.69|8181.69|0
1615538100000|2021-03-12 08:35:00|8192.64|8192.64|8190.41|8190.41|8196.49|8196.49|8187.77|8187.77|0
1615538400000|2021-03-12 08:40:00|8193.05|8193.05|8197.07|8197.07|8200.52|8200.52|8190.41|8190.41|0
1615538700000|2021-03-12 08:45:00|8199.71|8199.71|8200.11|8200.11|8204.18|8204.18|8196.27|8196.27|0
1615539000000|2021-03-12 08:50:00|8200.92|8200.92|8200.92|8200.92|8200.92|8200.92|8195.65|8195.65|0
1615539300000|2021-03-12 08:55:00|8200.11|8200.11|8179.42|8179.42|8202.75|8202.75|8179.42|8179.42|0
1615539600000|2021-03-12 09:00:00|8176.78|8176.78|8177.99|8177.99|8183.26|8183.26|8171.51|8171.51|0
1615539900000|2021-03-12 09:05:00|8180.63|8180.63|8182.46|8182.46|8182.86|8182.86|8180.22|8180.22|0
1615540200000|2021-03-12 09:10:00|8179.82|8179.82|8184.47|8184.47|8190.37|8190.37|8179.82|8179.82|0
1615540500000|2021-03-12 09:15:00|8183.67|8183.67|8190.55|8190.55|8194.22|8194.22|8172.31|8172.31|0
1615540800000|2021-03-12 09:20:00|8190.96|8190.96|8170.88|8170.88|8190.96|8190.96|8170.48|8170.48|0
1615541100000|2021-03-12 09:25:00|8170.48|8170.48|8178.57|8178.57|8178.57|8178.57|8170.08|8170.08|0
1615541400000|2021-03-12 09:30:00|8175.94|8175.94|8183.85|8183.85|8183.85|8183.85|8175.13|8175.13|0
1615541700000|2021-03-12 09:35:00|8175.94|8175.94|8182.24|8182.24|8187.51|8187.51|8175.94|8175.94|0
1615542000000|2021-03-12 09:40:00|8181.84|8181.84|8180.63|8180.63|8183.85|8183.85|8180.63|8180.63|0
1615542300000|2021-03-12 09:45:00|8182.64|8182.64|8176.56|8176.56|8183.04|8183.04|8173.92|8173.92|0
1615542600000|2021-03-12 09:50:00|8179.2|8179.2|8173.92|8173.92|8180|8180|8173.52|8173.52|0
1615542900000|2021-03-12 09:55:00|8174.33|8174.33|8167.84|8167.84|8175.94|8175.94|8166.41|8166.41|0
1615543200000|2021-03-12 10:00:00|8168.65|8168.65|8168.65|8168.65|8170.26|8170.26|8168.25|8168.25|0
1615543500000|2021-03-12 10:05:00|8163.37|8163.37|8167.17|8167.17|8167.98|8167.98|8160.69|8160.69|0
1615543800000|2021-03-12 10:10:00|8169.81|8169.81|8169.81|8169.81|8169.81|8169.81|8167.17|8167.17|0
1615544100000|2021-03-12 10:15:00|8164.54|8164.54|8162.71|8162.71|8166.15|8166.15|8162.71|8162.71|0
1615544400000|2021-03-12 10:20:00|8162.3|8162.3|8164.94|8164.94|8167.58|8167.58|8159.67|8159.67|0
1615544700000|2021-03-12 10:25:00|8165.34|8165.34|8172.05|8172.05|8173.25|8173.25|8165.34|8165.34|0
1615545000000|2021-03-12 10:30:00|8177.32|8177.32|8172.05|8172.05|8177.32|8177.32|8171.64|8171.64|0
1615545300000|2021-03-12 10:35:00|8172.45|8172.45|8165.34|8165.34|8174.06|8174.06|8165.34|8165.34|0
1615545600000|2021-03-12 10:40:00|8157.43|8157.43|8161.68|8161.68|8165.12|8165.12|8154.79|8154.79|0
1615545900000|2021-03-12 10:45:00|8164.32|8164.32|8152.96|8152.96|8164.32|8164.32|8152.96|8152.96|0
1615546200000|2021-03-12 10:50:00|8152.56|8152.56|8152.56|8152.56|8152.56|8152.56|8152.16|8152.16|0
1615546500000|2021-03-12 10:55:00|8152.96|8152.96|8150.32|8150.32|8152.96|8152.96|8147.69|8147.69|0
1615546800000|2021-03-12 11:00:00|8152.96|8152.96|8152.96|8152.96|8155.6|8155.6|8152.96|8152.96|0
1615547100000|2021-03-12 11:05:00|8155.6|8155.6|8162.71|8162.71|8168.79|8168.79|8155.6|8155.6|0
1615547400000|2021-03-12 11:10:00|8160.07|8160.07|8171.29|8171.29|8171.69|8171.69|8160.07|8160.07|0
1615547700000|2021-03-12 11:15:00|8171.11|8171.11|8171.07|8171.07|8171.11|8171.11|8170.71|8170.71|0
1615548000000|2021-03-12 11:20:00|8163.15|8163.15|8168.03|8168.03|8168.03|8168.03|8163.15|8163.15|0
1615548300000|2021-03-12 11:25:00|8167.85|8167.85|8167.13|8167.13|8169.77|8169.77|8167.13|8167.13|0
1615548600000|2021-03-12 11:30:00|8169.77|8169.77|8172|8172|8172.81|8172.81|8169.77|8169.77|0
1615548900000|2021-03-12 11:35:00|8172.54|8172.54|8173.12|8173.12|8175.58|8175.58|8172.54|8172.54|0
1615549200000|2021-03-12 11:40:00|8175.76|8175.76|8178.4|8178.4|8178.4|8178.4|8170.48|8170.48|0
1615549500000|2021-03-12 11:45:00|8179.2|8179.2|8181.84|8181.84|8181.84|8181.84|8179.2|8179.2|0
1615549800000|2021-03-12 11:50:00|8184.48|8184.48|8184.65|8184.65|8185.06|8185.06|8182.24|8182.24|0
1615550100000|2021-03-12 11:55:00|8182.02|8182.02|8182.02|8182.02|8182.02|8182.02|8182.02|8182.02|0
1615550400000|2021-03-12 12:00:00|8181.61|8181.61|8184.25|8184.25|8186.89|8186.89|8181.61|8181.61|0
1615550700000|2021-03-12 12:05:00|8184.07|8184.07|8188.54|8188.54|8188.54|8188.54|8183.27|8183.27|0
1615551000000|2021-03-12 12:10:00|8191.18|8191.18|8191.18|8191.18|8193.82|8193.82|8191.18|8191.18|0
1615551300000|2021-03-12 12:15:00|8196.45|8196.45|8191.58|8191.58|8197.26|8197.26|8191.58|8191.58|0
1615551600000|2021-03-12 12:20:00|8194.22|8194.22|8192.21|8192.21|8194.22|8194.22|8191.58|8191.58|0
1615551900000|2021-03-12 12:25:00|8189.57|8189.57|8194.4|8194.4|8194.4|8194.4|8189.57|8189.57|0
1615552200000|2021-03-12 12:30:00|8194|8194|8201.91|8201.91|8201.91|8201.91|8193.59|8193.59|0
1615552500000|2021-03-12 12:35:00|8199.27|8199.27|8199.27|8199.27|8199.27|8199.27|8199.27|8199.27|0
1615552800000|2021-03-12 12:40:00|8204.54|8204.54|8205.35|8205.35|8205.35|8205.35|8204.54|8204.54|0
1615553100000|2021-03-12 12:45:00|8202.71|8202.71|8202.71|8202.71|8202.71|8202.71|8200.08|8200.08|0
1615553400000|2021-03-12 12:50:00|8201.91|8201.91|8207.18|8207.18|8207.58|8207.58|8201.91|8201.91|0
1615553700000|2021-03-12 12:55:00|8209.82|8209.82|8201.91|8201.91|8209.82|8209.82|8201.91|8201.91|0
1615554000000|2021-03-12 13:00:00|8201.1|8201.1|8198.06|8198.06|8201.1|8201.1|8198.06|8198.06|0
1615554300000|2021-03-12 13:05:00|8198.46|8198.46|8201.5|8201.5|8201.5|8201.5|8198.46|8198.46|0
1615554600000|2021-03-12 13:10:00|8204.14|8204.14|8203.74|8203.74|8206.78|8206.78|8203.74|8203.74|0
1615554900000|2021-03-12 13:15:00|8203.34|8203.34|8209.01|8209.01|8209.01|8209.01|8203.34|8203.34|0
1615555200000|2021-03-12 13:20:00|8206.38|8206.38|8214.29|8214.29|8214.29|8214.29|8206.38|8206.38|0
1615555500000|2021-03-12 13:25:00|8216.93|8216.93|8224.84|8224.84|8227.88|8227.88|8216.93|8216.93|0
1615555800000|2021-03-12 13:30:00|8222.2|8222.2|8220.14|8220.14|8222.78|8222.78|8220.14|8220.14|0
1615556100000|2021-03-12 13:35:00|8222.78|8222.78|8217.91|8217.91|8223.18|8223.18|8217.91|8217.91|0
1615556400000|2021-03-12 13:40:00|8218.31|8218.31|8209.6|8209.6|8218.31|8218.31|8209.6|8209.6|0
1615556700000|2021-03-12 13:45:00|8206.96|8206.96|8199.05|8199.05|8206.96|8206.96|8199.05|8199.05|0
1615557000000|2021-03-12 13:50:00|8196.41|8196.41|8206.96|8206.96|8209.6|8209.6|8196.41|8196.41|0
1615557300000|2021-03-12 13:55:00|8207.14|8207.14|8200.92|8200.92|8207.14|8207.14|8200.92|8200.92|0
1615557600000|2021-03-12 14:00:00|8203.56|8203.56|8198.69|8198.69|8203.96|8203.96|8198.69|8198.69|0
1615557900000|2021-03-12 14:05:00|8196.05|8196.05|8195.24|8195.24|8196.05|8196.05|8193.41|8193.41|0
1615558200000|2021-03-12 14:10:00|8192.61|8192.61|8198.1|8198.1|8198.1|8198.1|8189.79|8189.79|0
1615558500000|2021-03-12 14:15:00|8197.93|8197.93|8195.29|8195.29|8197.93|8197.93|8195.29|8195.29|0
1615558800000|2021-03-12 14:20:00|8195.69|8195.69|8198.46|8198.46|8198.46|8198.46|8195.69|8195.69|0
1615559100000|2021-03-12 14:25:00|8198.87|8198.87|8201.1|8201.1|8207.18|8207.18|8198.46|8198.46|0
1615559400000|2021-03-12 14:30:00|8195.83|8195.83|8190.96|8190.96|8201.5|8201.5|8190.96|8190.96|0
1615559700000|2021-03-12 14:35:00|8190.15|8190.15|8183.67|8183.67|8190.15|8190.15|8178.39|8178.39|0
1615560000000|2021-03-12 14:40:00|8182.86|8182.86|8185.68|8185.68|8185.68|8185.68|8182.46|8182.46|0
1615560300000|2021-03-12 14:45:00|8188.31|8188.31|8190.95|8190.95|8190.95|8190.95|8188.31|8188.31|0
1615560600000|2021-03-12 14:50:00|8193.59|8193.59|8201.9|8201.9|8202.31|8202.31|8193.59|8193.59|0
1615560900000|2021-03-12 14:55:00|8199.27|8199.27|8212.23|8212.23|8212.23|8212.23|8199.27|8199.27|0
1615561200000|2021-03-12 15:00:00|8214.87|8214.87|8210.4|8210.4|8218.31|8218.31|8210.4|8210.4|0
1615561500000|2021-03-12 15:05:00|8213.04|8213.04|8207.76|8207.76|8213.04|8213.04|8207.76|8207.76|0
1615561800000|2021-03-12 15:10:00|8205.13|8205.13|8207.94|8207.94|8207.94|8207.94|8202.49|8202.49|0
1615562100000|2021-03-12 15:15:00|8205.3|8205.3|8207.94|8207.94|8207.94|8207.94|8205.3|8205.3|0
1615562400000|2021-03-12 15:20:00|8210.58|8210.58|8232.48|8232.48|8232.48|8232.48|8210.58|8210.58|0
1615562700000|2021-03-12 15:25:00|8229.85|8229.85|8216.43|8216.43|8229.85|8229.85|8216.43|8216.43|0
1615563000000|2021-03-12 15:30:00|8216.79|8216.79|8219.02|8219.02|8221.84|8221.84|8213.57|8213.57|0
1615563300000|2021-03-12 15:35:00|8216.39|8216.39|8219.78|8219.78|8223.63|8223.63|8216.39|8216.39|0
1615563600000|2021-03-12 15:40:00|8222.42|8222.42|8228.1|8228.1|8231.14|8231.14|8222.42|8222.42|0
1615563900000|2021-03-12 15:45:00|8230.74|8230.74|8233.37|8233.37|8236.01|8236.01|8230.74|8230.74|0
1615564200000|2021-03-12 15:50:00|8232.97|8232.97|8222.55|8222.55|8232.97|8232.97|8222.55|8222.55|0
1615564500000|2021-03-12 15:55:00|8219.92|8219.92|8226.18|8226.18|8229.22|8229.22|8219.92|8219.92|0
1615564800000|2021-03-12 16:00:00|8226.58|8226.58|8212.64|8212.64|8229.22|8229.22|8212.64|8212.64|0
1615565100000|2021-03-12 16:05:00|8213.04|8213.04|8209.2|8209.2|8213.04|8213.04|8206.16|8206.16|0
1615565400000|2021-03-12 16:10:00|8206.56|8206.56|8199.23|8199.23|8210.81|8210.81|8199.23|8199.23|0
1615565700000|2021-03-12 16:15:00|8201.87|8201.87|8213.22|8213.22|8213.22|8213.22|8199.63|8199.63|0
1615566000000|2021-03-12 16:20:00|8213.63|8213.63|8213.22|8213.22|8214.43|8214.43|8208.75|8208.75|0
1615566300000|2021-03-12 16:25:00|8215.86|8215.86|8222.03|8222.03|8222.03|8222.03|8212.19|8212.19|0
1615796100000|2021-03-15 08:15:00|8338.25|8338.25|8331.81|8331.81|8343.89|8343.89|8324.52|8324.52|0
1615796400000|2021-03-15 08:20:00|8334.22|8334.22|8322.61|8322.61|8341.11|8341.11|8321.8|8321.8|0
1615796700000|2021-03-15 08:25:00|8327.88|8327.88|8334.14|8334.14|8336.56|8336.56|8309.82|8309.82|0
1615797000000|2021-03-15 08:30:00|8336.78|8336.78|8359.09|8359.09|8365.17|8365.17|8336.78|8336.78|0
1615797300000|2021-03-15 08:35:00|8361.91|8361.91|8375.98|8375.98|8382.06|8382.06|8356.45|8356.45|0
1615797600000|2021-03-15 08:40:00|8373.34|8373.34|8378.62|8378.62|8381.84|8381.84|8367.44|8367.44|0
1615797900000|2021-03-15 08:45:00|8380.23|8380.23|8364.18|8364.18|8381.21|8381.21|8364.18|8364.18|0
1615798200000|2021-03-15 08:50:00|8361.54|8361.54|8354.44|8354.44|8361.54|8361.54|8353.63|8353.63|0
1615798500000|2021-03-15 08:55:00|8346.53|8346.53|8356.63|8356.63|8359.05|8359.05|8346.53|8346.53|0
1615798800000|2021-03-15 09:00:00|8355.83|8355.83|8341.03|8341.03|8358.47|8358.47|8341.03|8341.03|0
1615799100000|2021-03-15 09:05:00|8343.67|8343.67|8346.67|8346.67|8346.67|8346.67|8333.92|8333.92|0
1615799400000|2021-03-15 09:10:00|8349.31|8349.31|8355.97|8355.97|8357.8|8357.8|8349.31|8349.31|0
1615799700000|2021-03-15 09:15:00|8356.78|8356.78|8353.74|8353.74|8358.79|8358.79|8353.74|8353.74|0
1615800000000|2021-03-15 09:20:00|8359.01|8359.01|8354.36|8354.36|8359.01|8359.01|8349.09|8349.09|0
1615800300000|2021-03-15 09:25:00|8354.76|8354.76|8358.79|8358.79|8358.79|8358.79|8351.94|8351.94|0
1615800600000|2021-03-15 09:30:00|8361.43|8361.43|8363.44|8363.44|8367.29|8367.29|8361.43|8361.43|0
1615800900000|2021-03-15 09:35:00|8366.08|8366.08|8392.23|8392.23|8392.23|8392.23|8366.08|8366.08|0
1615801200000|2021-03-15 09:40:00|8389.59|8389.59|8374.39|8374.39|8389.59|8389.59|8374.39|8374.39|0
1615801500000|2021-03-15 09:45:00|8375.6|8375.6|8379.85|8379.85|8379.85|8379.85|8375.2|8375.2|0
1615801800000|2021-03-15 09:50:00|8380.25|8380.25|8386.33|8386.33|8391.2|8391.2|8380.25|8380.25|0
1615802100000|2021-03-15 09:55:00|8385.93|8385.93|8386.15|8386.15|8386.73|8386.73|8378.86|8378.86|0
1615802400000|2021-03-15 10:00:00|8385.75|8385.75|8381.86|8381.86|8385.75|8385.75|8381.86|8381.86|0
1615802700000|2021-03-15 10:05:00|8381.46|8381.46|8372.74|8372.74|8381.86|8381.86|8368.9|8368.9|0
1615803000000|2021-03-15 10:10:00|8373.15|8373.15|8379.59|8379.59|8380.39|8380.39|8372.34|8372.34|0
1615803300000|2021-03-15 10:15:00|8379.19|8379.19|8366.22|8366.22|8379.19|8379.19|8366.22|8366.22|0
1615803600000|2021-03-15 10:20:00|8365.42|8365.42|8361.75|8361.75|8366.62|8366.62|8359.96|8359.96|0
1615803900000|2021-03-15 10:25:00|8359.74|8359.74|8359.56|8359.56|8362.19|8362.19|8353.88|8353.88|0
1615804200000|2021-03-15 10:30:00|8359.15|8359.15|8366.04|8366.04|8372.12|8372.12|8359.15|8359.15|0
1615804500000|2021-03-15 10:35:00|8363.4|8363.4|8365.42|8365.42|8367.65|8367.65|8363.4|8363.4|0
1615804800000|2021-03-15 10:40:00|8365.82|8365.82|8374.13|8374.13|8374.13|8374.13|8363.58|8363.58|0
1615805100000|2021-03-15 10:45:00|8368.86|8368.86|8365.01|8365.01|8368.86|8368.86|8365.01|8365.01|0
1615805400000|2021-03-15 10:50:00|8367.65|8367.65|8367.65|8367.65|8368.05|8368.05|8367.25|8367.25|0
1615805700000|2021-03-15 10:55:00|8365.01|8365.01|8367.65|8367.65|8367.65|8367.65|8361.17|8361.17|0
1615806000000|2021-03-15 11:00:00|8368.05|8368.05|8367.07|8367.07|8368.86|8368.86|8361.97|8361.97|0
1615806300000|2021-03-15 11:05:00|8369.71|8369.71|8371.09|8371.09|8371.09|8371.09|8369.71|8369.71|0
1615806600000|2021-03-15 11:10:00|8368.46|8368.46|8371.09|8371.09|8371.09|8371.09|8368.46|8368.46|0
1615806900000|2021-03-15 11:15:00|8368.46|8368.46|8370.29|8370.29|8372.92|8372.92|8367.65|8367.65|0
1615807200000|2021-03-15 11:20:00|8367.65|8367.65|8354.46|8354.46|8371.9|8371.9|8351.83|8351.83|0
1615807500000|2021-03-15 11:25:00|8355.27|8355.27|8359.3|8359.3|8362.56|8362.56|8355.27|8355.27|0
1615807800000|2021-03-15 11:30:00|8361.93|8361.93|8356.48|8356.48|8361.93|8361.93|8356.3|8356.3|0
1615808100000|2021-03-15 11:35:00|8355.27|8355.27|8349.19|8349.19|8358.71|8358.71|8349.19|8349.19|0
1615808400000|2021-03-15 11:40:00|8348.79|8348.79|8354.87|8354.87|8364.21|8364.21|8346.15|8346.15|0
1615808700000|2021-03-15 11:45:00|8352.23|8352.23|8357.06|8357.06|8357.06|8357.06|8349.19|8349.19|0
1615809000000|2021-03-15 11:50:00|8357.87|8357.87|8359.3|8359.3|8361.09|8361.09|8356.66|8356.66|0
1615809300000|2021-03-15 11:55:00|8358.89|8358.89|8359.92|8359.92|8363.54|8363.54|8356.48|8356.48|0
1615809600000|2021-03-15 12:00:00|8360.1|8360.1|8359.3|8359.3|8360.1|8360.1|8358.89|8358.89|0
1615809900000|2021-03-15 12:05:00|8361.93|8361.93|8367.61|8367.61|8370.25|8370.25|8361.93|8361.93|0
1615810200000|2021-03-15 12:10:00|8364.97|8364.97|8354.87|8354.87|8364.97|8364.97|8354.87|8354.87|0
1615810500000|2021-03-15 12:15:00|8354.46|8354.46|8353.26|8353.26|8358.53|8358.53|8351.02|8351.02|0
1615810800000|2021-03-15 12:20:00|8353.43|8353.43|8354.64|8354.64|8354.64|8354.64|8353.03|8353.03|0
1615811100000|2021-03-15 12:25:00|8355.04|8355.04|8355.04|8355.04|8355.04|8355.04|8353.84|8353.84|0
1615811400000|2021-03-15 12:30:00|8357.68|8357.68|8356.03|8356.03|8358.08|8358.08|8352.41|8352.41|0
1615811700000|2021-03-15 12:35:00|8356.43|8356.43|8360.46|8360.46|8364.75|8364.75|8356.03|8356.03|0
1615812000000|2021-03-15 12:40:00|8357.82|8357.82|8360.1|8360.1|8361.67|8361.67|8357.02|8357.02|0
1615812300000|2021-03-15 12:45:00|8359.7|8359.7|8359.3|8359.3|8360.1|8360.1|8355.45|8355.45|0
1615812600000|2021-03-15 12:50:00|8358.49|8358.49|8358.89|8358.89|8361.53|8361.53|8358.49|8358.49|0
1615812900000|2021-03-15 12:55:00|8361.53|8361.53|8363.14|8363.14|8368.82|8368.82|8361.53|8361.53|0
1615813200000|2021-03-15 13:00:00|8362.74|8362.74|8359.08|8359.08|8364.75|8364.75|8359.08|8359.08|0
1615813500000|2021-03-15 13:05:00|8361.71|8361.71|8365.56|8365.56|8365.56|8365.56|8359.08|8359.08|0
1615813800000|2021-03-15 13:10:00|8365.16|8365.16|8366.14|8366.14|8366.14|8366.14|8362.12|8362.12|0
1615814100000|2021-03-15 13:15:00|8368.78|8368.78|8371.42|8371.42|8371.42|8371.42|8368.78|8368.78|0
1615814400000|2021-03-15 13:20:00|8384.3|8384.3|8363.14|8363.14|8387.12|8387.12|8363.14|8363.14|0
1615814700000|2021-03-15 13:25:00|8361.53|8361.53|8355.85|8355.85|8361.53|8361.53|8355.04|8355.04|0
1615815000000|2021-03-15 13:30:00|8355.45|8355.45|8366.58|8366.58|8366.58|8366.58|8355.45|8355.45|0
1615815300000|2021-03-15 13:35:00|8365.78|8365.78|8359.29|8359.29|8365.78|8365.78|8359.29|8359.29|0
1615815600000|2021-03-15 13:40:00|8358.89|8358.89|8349.77|8349.77|8358.89|8358.89|8349.77|8349.77|0
1615815900000|2021-03-15 13:45:00|8349.37|8349.37|8349.59|8349.59|8351.2|8351.2|8347.76|8347.76|0
1615816200000|2021-03-15 13:50:00|8348.78|8348.78|8337.21|8337.21|8352.23|8352.23|8337.21|8337.21|0
1615816500000|2021-03-15 13:55:00|8336.81|8336.81|8332.11|8332.11|8336.81|8336.81|8329.3|8329.3|0
1615816800000|2021-03-15 14:00:00|8334.75|8334.75|8310.39|8310.39|8334.75|8334.75|8310.39|8310.39|0
1615817100000|2021-03-15 14:05:00|8310.79|8310.79|8308.56|8308.56|8313.43|8313.43|8308.56|8308.56|0
1615817400000|2021-03-15 14:10:00|8305.92|8305.92|8317.27|8317.27|8325.19|8325.19|8300.65|8300.65|0
1615817700000|2021-03-15 14:15:00|8314.64|8314.64|8309.36|8309.36|8314.64|8314.64|8309.36|8309.36|0
1615818000000|2021-03-15 14:20:00|8306.73|8306.73|8298.23|8298.23|8309.59|8309.59|8298.23|8298.23|0
1615818300000|2021-03-15 14:25:00|8297.83|8297.83|8296.18|8296.18|8298.01|8298.01|8292.73|8292.73|0
1615818600000|2021-03-15 14:30:00|8296.58|8296.58|8301.45|8301.45|8301.85|8301.85|8295.37|8295.37|0
1615818900000|2021-03-15 14:35:00|8300.65|8300.65|8312.22|8312.22|8313.03|8313.03|8299.03|8299.03|0
1615819200000|2021-03-15 14:40:00|8309.58|8309.58|8300.15|8300.15|8309.58|8309.58|8297.51|8297.51|0
1615819500000|2021-03-15 14:45:00|8299.75|8299.75|8278.95|8278.95|8299.75|8299.75|8278.54|8278.54|0
1615819800000|2021-03-15 14:50:00|8277.34|8277.34|8278.76|8278.76|8282.21|8282.21|8275.32|8275.32|0
1615820100000|2021-03-15 14:55:00|8277.96|8277.96|8286.23|8286.23|8286.63|8286.63|8277.96|8277.96|0
1615820400000|2021-03-15 15:00:00|8285.83|8285.83|8305.86|8305.86|8306.26|8306.26|8285.43|8285.43|0
1615820700000|2021-03-15 15:05:00|8305.46|8305.46|8317.62|8317.62|8319.45|8319.45|8305.46|8305.46|0
1615821000000|2021-03-15 15:10:00|8320.25|8320.25|8321.06|8321.06|8321.06|8321.06|8312.34|8312.34|0
1615821300000|2021-03-15 15:15:00|8318.42|8318.42|8315.56|8315.56|8319.63|8319.63|8314.76|8314.76|0
1615821600000|2021-03-15 15:20:00|8315.97|8315.97|8312.52|8312.52|8317.17|8317.17|8311.09|8311.09|0
1615821900000|2021-03-15 15:25:00|8309.89|8309.89|8304.43|8304.43|8312.34|8312.34|8301.79|8301.79|0
1615822200000|2021-03-15 15:30:00|8304.83|8304.83|8310.11|8310.11|8310.11|8310.11|8304.83|8304.83|0
1615822500000|2021-03-15 15:35:00|8307.47|8307.47|8297.95|8297.95|8307.47|8307.47|8295.31|8295.31|0
1615822800000|2021-03-15 15:40:00|8298.35|8298.35|8299.56|8299.56|8299.56|8299.56|8293.48|8293.48|0
1615823100000|2021-03-15 15:45:00|8299.96|8299.96|8309.71|8309.71|8309.71|8309.71|8296.29|8296.29|0
1615823400000|2021-03-15 15:50:00|8309.3|8309.3|8314.36|8314.36|8314.36|8314.36|8304.84|8304.84|0
1615823700000|2021-03-15 15:55:00|8317|8317|8322.22|8322.22|8324.86|8324.86|8316.19|8316.19|0
1615824000000|2021-03-15 16:00:00|8319.59|8319.59|8334.34|8334.34|8334.34|8334.34|8319.59|8319.59|0
1615824300000|2021-03-15 16:05:00|8334.75|8334.75|8334.21|8334.21|8334.75|8334.75|8329.34|8329.34|0
1615824600000|2021-03-15 16:10:00|8333.81|8333.81|8336.04|8336.04|8342.75|8342.75|8333.81|8333.81|0
1615824900000|2021-03-15 16:15:00|8336.44|8336.44|8335.41|8335.41|8344.53|8344.53|8335.41|8335.41|0
1615825200000|2021-03-15 16:20:00|8335.01|8335.01|8326.74|8326.74|8339.88|8339.88|8326.74|8326.74|0
1615825500000|2021-03-15 16:25:00|8326.33|8326.33|8344.93|8344.93|8347.57|8347.57|8326.33|8326.33|0
1615882500000|2021-03-16 08:15:00|8309.3|8309.3|8304.25|8304.25|8309.3|8309.3|8289.05|8289.05|0
1615882800000|2021-03-16 08:20:00|8302.23|8302.23|8330.36|8330.36|8330.36|8330.36|8295.35|8295.35|0
1615883100000|2021-03-16 08:25:00|8329.56|8329.56|8320.17|8320.17|8329.56|8329.56|8311.32|8311.32|0
1615883400000|2021-03-16 08:30:00|8320.97|8320.97|8320.13|8320.13|8324.19|8324.19|8315.7|8315.7|0
1615883700000|2021-03-16 08:35:00|8317.49|8317.49|8321.15|8321.15|8321.96|8321.96|8311.41|8311.41|0
1615884000000|2021-03-16 08:40:00|8321.6|8321.6|8321.78|8321.78|8322|8322|8318.96|8318.96|0
1615884300000|2021-03-16 08:45:00|8319.14|8319.14|8315.25|8315.25|8325.85|8325.85|8315.25|8315.25|0
1615884600000|2021-03-16 08:50:00|8314.45|8314.45|8311.41|8311.41|8314.85|8314.85|8311.41|8311.41|0
1615884900000|2021-03-16 08:55:00|8311.01|8311.01|8317.97|8317.97|8321.56|8321.56|8311.01|8311.01|0
1615885200000|2021-03-16 09:00:00|8312.7|8312.7|8318.78|8318.78|8318.78|8318.78|8312.7|8312.7|0
1615885500000|2021-03-16 09:05:00|8326.69|8326.69|8341.89|8341.89|8342.3|8342.3|8326.69|8326.69|0
1615885800000|2021-03-16 09:10:00|8336.62|8336.62|8331.52|8331.52|8342.52|8342.52|8329.33|8329.33|0
1615886100000|2021-03-16 09:15:00|8334.16|8334.16|8332.99|8332.99|8334.16|8334.16|8330.36|8330.36|0
1615886400000|2021-03-16 09:20:00|8332.19|8332.19|8333.21|8333.21|8334.02|8334.02|8330.17|8330.17|0
1615886700000|2021-03-16 09:25:00|8325.3|8325.3|8321.41|8321.41|8335.45|8335.45|8316.99|8316.99|0
1615887000000|2021-03-16 09:30:00|8322.62|8322.62|8330.4|8330.4|8333.03|8333.03|8322.62|8322.62|0
1615887300000|2021-03-16 09:35:00|8332.01|8332.01|8356.1|8356.1|8359.18|8359.18|8331.2|8331.2|0
1615887600000|2021-03-16 09:40:00|8356.55|8356.55|8367.5|8367.5|8367.5|8367.5|8353.91|8353.91|0
1615887900000|2021-03-16 09:45:00|8370.14|8370.14|8360.57|8360.57|8373.36|8373.36|8360.57|8360.57|0
1615888200000|2021-03-16 09:50:00|8360.97|8360.97|8360.8|8360.8|8364.24|8364.24|8358.56|8358.56|0
1615888500000|2021-03-16 09:55:00|8363.43|8363.43|8367.23|8367.23|8373.18|8373.18|8359.99|8359.99|0
1615888800000|2021-03-16 10:00:00|8369.87|8369.87|8369.65|8369.65|8369.87|8369.87|8364.6|8364.6|0
1615889100000|2021-03-16 10:05:00|8370.1|8370.1|8369.51|8369.51|8372.73|8372.73|8366.47|8366.47|0
1615889400000|2021-03-16 10:10:00|8369.07|8369.07|8371.75|8371.75|8372.55|8372.55|8366.47|8366.47|0
1615889700000|2021-03-16 10:15:00|8371.34|8371.34|8365.67|8365.67|8371.34|8371.34|8365.67|8365.67|0
1615890000000|2021-03-16 10:20:00|8366.88|8366.88|8376|8376|8377.2|8377.2|8366.88|8366.88|0
1615890300000|2021-03-16 10:25:00|8376.4|8376.4|8353.87|8353.87|8378.01|8378.01|8352.66|8352.66|0
1615890600000|2021-03-16 10:30:00|8353.47|8353.47|8354.85|8354.85|8358.3|8358.3|8353.47|8353.47|0
1615890900000|2021-03-16 10:35:00|8354.45|8354.45|8353.87|8353.87|8355.66|8355.66|8349.18|8349.18|0
1615891200000|2021-03-16 10:40:00|8353.07|8353.07|8364.82|8364.82|8364.82|8364.82|8351.45|8351.45|0
1615891500000|2021-03-16 10:45:00|8367.46|8367.46|8362.59|8362.59|8369.07|8369.07|8362.59|8362.59|0
1615891800000|2021-03-16 10:50:00|8362.99|8362.99|8369.88|8369.88|8369.88|8369.88|8355.48|8355.48|0
1615892100000|2021-03-16 10:55:00|8369.43|8369.43|8366.57|8366.57|8369.88|8369.88|8361.96|8361.96|0
1615892400000|2021-03-16 11:00:00|8369.21|8369.21|8380.39|8380.39|8385.44|8385.44|8366.57|8366.57|0
1615892700000|2021-03-16 11:05:00|8383.02|8383.02|8390.31|8390.31|8390.31|8390.31|8383.02|8383.02|0
1615893000000|2021-03-16 11:10:00|8389.87|8389.87|8395.95|8395.95|8397.15|8397.15|8389.87|8389.87|0
1615893300000|2021-03-16 11:15:00|8398.58|8398.58|8398.36|8398.36|8401.22|8401.22|8395.77|8395.77|0
1615893600000|2021-03-16 11:20:00|8399.17|8399.17|8410.12|8410.12|8410.12|8410.12|8395.72|8395.72|0
1615893900000|2021-03-16 11:25:00|8410.57|8410.57|8411.55|8411.55|8418.48|8418.48|8410.12|8410.12|0
1615894200000|2021-03-16 11:30:00|8411.95|8411.95|8409.72|8409.72|8412.58|8412.58|8404.67|8404.67|0
1615894500000|2021-03-16 11:35:00|8409.32|8409.32|8407.04|8407.04|8409.46|8409.46|8406.23|8406.23|0
1615894800000|2021-03-16 11:40:00|8412.31|8412.31|8408.65|8408.65|8412.31|8412.31|8405.21|8405.21|0
1615895100000|2021-03-16 11:45:00|8411.29|8411.29|8411.91|8411.91|8413.12|8413.12|8410.48|8410.48|0
1615895400000|2021-03-16 11:50:00|8411.51|8411.51|8409.46|8409.46|8411.51|8411.51|8400.74|8400.74|0
1615895700000|2021-03-16 11:55:00|8406.82|8406.82|8416.97|8416.97|8416.97|8416.97|8405.21|8405.21|0
1615896000000|2021-03-16 12:00:00|8419.6|8419.6|8415.36|8415.36|8422.24|8422.24|8412.94|8412.94|0
1615896300000|2021-03-16 12:05:00|8414.15|8414.15|8416.38|8416.38|8416.38|8416.38|8409.09|8409.09|0
1615896600000|2021-03-16 12:10:00|8416.78|8416.78|8415.98|8415.98|8419.42|8419.42|8410.7|8410.7|0
1615896900000|2021-03-16 12:15:00|8415.58|8415.58|8406.46|8406.46|8418.21|8418.21|8403.82|8403.82|0
1615897200000|2021-03-16 12:20:00|8405.65|8405.65|8406.86|8406.86|8407.66|8407.66|8405.65|8405.65|0
1615897500000|2021-03-16 12:25:00|8407.26|8407.26|8410.08|8410.08|8412.72|8412.72|8403.42|8403.42|0
1615897800000|2021-03-16 12:30:00|8412.72|8412.72|8408.87|8408.87|8415.76|8415.76|8408.47|8408.47|0
1615898100000|2021-03-16 12:35:00|8411.51|8411.51|8420.45|8420.45|8426.13|8426.13|8410.93|8410.93|0
1615898400000|2021-03-16 12:40:00|8421.26|8421.26|8422.46|8422.46|8425.1|8425.1|8419.83|8419.83|0
1615898700000|2021-03-16 12:45:00|8421.66|8421.66|8444.99|8444.99|8444.99|8444.99|8421.26|8421.26|0
1615899000000|2021-03-16 12:50:00|8442.35|8442.35|8439.31|8439.31|8447.63|8447.63|8434.04|8434.04|0
1615899300000|2021-03-16 12:55:00|8438.91|8438.91|8430.6|8430.6|8438.91|8438.91|8430.6|8430.6|0
1615899600000|2021-03-16 13:00:00|8435.87|8435.87|8454.33|8454.33|8492.06|8492.06|8435.87|8435.87|0
1615899900000|2021-03-16 13:05:00|8453.93|8453.93|8445.21|8445.21|8453.93|8453.93|8432.83|8432.83|0
1615900200000|2021-03-16 13:10:00|8447.85|8447.85|8449.68|8449.68|8451.51|8451.51|8443.6|8443.6|0
1615900500000|2021-03-16 13:15:00|8449.28|8449.28|8451.92|8451.92|8451.92|8451.92|8446.64|8446.64|0
1615900800000|2021-03-16 13:20:00|8452.32|8452.32|8446.64|8446.64|8452.32|8452.32|8445.43|8445.43|0
1615901100000|2021-03-16 13:25:00|8446.24|8446.24|8454.11|8454.11|8460.01|8460.01|8446.24|8446.24|0
1615901400000|2021-03-16 13:30:00|8451.47|8451.47|8452.68|8452.68|8456.12|8456.12|8449.24|8449.24|0
1615901700000|2021-03-16 13:35:00|8450.04|8450.04|8438.69|8438.69|8450.04|8450.04|8438.69|8438.69|0
1615902000000|2021-03-16 13:40:00|8438.29|8438.29|8430.59|8430.59|8438.29|8438.29|8427.96|8427.96|0
1615902300000|2021-03-16 13:45:00|8431.4|8431.4|8441.14|8441.14|8441.14|8441.14|8427.96|8427.96|0
1615902600000|2021-03-16 13:50:00|8438.51|8438.51|8441.55|8441.55|8441.55|8441.55|8435.47|8435.47|0
1615902900000|2021-03-16 13:55:00|8441.14|8441.14|8440.74|8440.74|8446.82|8446.82|8440.74|8440.74|0
1615903200000|2021-03-16 14:00:00|8439.94|8439.94|8429.79|8429.79|8440.74|8440.74|8429.79|8429.79|0
1615903500000|2021-03-16 14:05:00|8429.61|8429.61|8446.42|8446.42|8446.42|8446.42|8427.15|8427.15|0
1615903800000|2021-03-16 14:10:00|8443.78|8443.78|8445.61|8445.61|8451.69|8451.69|8443.38|8443.38|0
1615904100000|2021-03-16 14:15:00|8446.42|8446.42|8457.77|8457.77|8457.77|8457.77|8446.42|8446.42|0
1615904400000|2021-03-16 14:20:00|8457.37|8457.37|8462.65|8462.65|8462.65|8462.65|8457.37|8457.37|0
1615904700000|2021-03-16 14:25:00|8462.25|8462.25|8479.28|8479.28|8479.28|8479.28|8462.25|8462.25|0
1615905000000|2021-03-16 14:30:00|8479.68|8479.68|8478.47|8478.47|8479.68|8479.68|8474|8474|0
1615905300000|2021-03-16 14:35:00|8477.67|8477.67|8480.08|8480.08|8480.08|8480.08|8474.81|8474.81|0
1615905600000|2021-03-16 14:40:00|8479.68|8479.68|8477.04|8477.04|8479.68|8479.68|8470.56|8470.56|0
1615905900000|2021-03-16 14:45:00|8474.41|8474.41|8476.42|8476.42|8476.42|8476.42|8464.26|8464.26|0
1615906200000|2021-03-16 14:50:00|8473.78|8473.78|8471.14|8471.14|8473.78|8473.78|8465.87|8465.87|0
1615906500000|2021-03-16 14:55:00|8473.78|8473.78|8485.94|8485.94|8486.97|8486.97|8471.14|8471.14|0
1615906800000|2021-03-16 15:00:00|8483.3|8483.3|8487.15|8487.15|8487.15|8487.15|8480.66|8480.66|0
1615907100000|2021-03-16 15:05:00|8487.55|8487.55|8481.07|8481.07|8492.82|8492.82|8481.07|8481.07|0
1615907400000|2021-03-16 15:10:00|8486.34|8486.34|8492.82|8492.82|8492.82|8492.82|8486.34|8486.34|0
1615907700000|2021-03-16 15:15:00|8492.42|8492.42|8481.47|8481.47|8495.06|8495.06|8478.83|8478.83|0
1615908000000|2021-03-16 15:20:00|8481.87|8481.87|8480.66|8480.66|8484.51|8484.51|8480.26|8480.26|0
1615908300000|2021-03-16 15:25:00|8479.86|8479.86|8467.3|8467.3|8480.26|8480.26|8467.3|8467.3|0
1615908600000|2021-03-16 15:30:00|8467.7|8467.7|8447.22|8447.22|8467.7|8467.7|8447.22|8447.22|0
1615908900000|2021-03-16 15:35:00|8452.5|8452.5|8448.65|8448.65|8456.34|8456.34|8438.1|8438.1|0
1615909200000|2021-03-16 15:40:00|8446.02|8446.02|8448.65|8448.65|8456.56|8456.56|8446.02|8446.02|0
1615909500000|2021-03-16 15:45:00|8451.29|8451.29|8441.14|8441.14|8454.73|8454.73|8441.14|8441.14|0
1615909800000|2021-03-16 15:50:00|8438.51|8438.51|8446.02|8446.02|8446.42|8446.42|8438.51|8438.51|0
1615910100000|2021-03-16 15:55:00|8445.61|8445.61|8454.73|8454.73|8454.73|8454.73|8442.98|8442.98|0
1615910400000|2021-03-16 16:00:00|8455.14|8455.14|8454.73|8454.73|8463.05|8463.05|8454.73|8454.73|0
1615910700000|2021-03-16 16:05:00|8457.37|8457.37|8446.42|8446.42|8457.77|8457.77|8446.28|8446.28|0
1615911000000|2021-03-16 16:10:00|8446.06|8446.06|8445.26|8445.26|8446.06|8446.06|8442.62|8442.62|0
1615911300000|2021-03-16 16:15:00|8445.66|8445.66|8446.06|8446.06|8446.87|8446.87|8443.02|8443.02|0
1615911600000|2021-03-16 16:20:00|8446.46|8446.46|8449.1|8449.1|8449.5|8449.5|8446.06|8446.06|0
1615911900000|2021-03-16 16:25:00|8449.5|8449.5|8456.56|8456.56|8460.81|8460.81|8448.7|8448.7|0
1615968900000|2021-03-17 08:15:00|8476.28|8476.28|8464.88|8464.88|8481.92|8481.92|8457.37|8457.37|0
1615969200000|2021-03-17 08:20:00|8462.25|8462.25|8470.56|8470.56|8473.2|8473.2|8453.53|8453.53|0
1615969500000|2021-03-17 08:25:00|8473.2|8473.2|8465.83|8465.83|8478.47|8478.47|8461.8|8461.8|0
1615969800000|2021-03-17 08:30:00|8468.46|8468.46|8464.62|8464.62|8474.14|8474.14|8464.62|8464.62|0
1615970100000|2021-03-17 08:35:00|8459.34|8459.34|8455.32|8455.32|8469.49|8469.49|8455.32|8455.32|0
1615970400000|2021-03-17 08:40:00|8457.95|8457.95|8454.11|8454.11|8463.23|8463.23|8450.04|8450.04|0
1615970700000|2021-03-17 08:45:00|8451.48|8451.48|8455.72|8455.72|8457.15|8457.15|8446.6|8446.6|0
1615971000000|2021-03-17 08:50:00|8454.52|8454.52|8439.09|8439.09|8454.52|8454.52|8425.5|8425.5|0
1615971300000|2021-03-17 08:55:00|8436.46|8436.46|8431.99|8431.99|8442.94|8442.94|8431.18|8431.18|0
1615971600000|2021-03-17 09:00:00|8429.35|8429.35|8415.36|8415.36|8431.99|8431.99|8410.08|8410.08|0
1615971900000|2021-03-17 09:05:00|8420.63|8420.63|8404.41|8404.41|8425.91|8425.91|8404.41|8404.41|0
1615972200000|2021-03-17 09:10:00|8404.81|8404.81|8402.35|8402.35|8405.61|8405.61|8395.07|8395.07|0
1615972500000|2021-03-17 09:15:00|8397.08|8397.08|8391.58|8391.58|8398.69|8398.69|8388.95|8388.95|0
1615972800000|2021-03-17 09:20:00|8391.99|8391.99|8386.31|8386.31|8394.62|8394.62|8386.31|8386.31|0
1615973100000|2021-03-17 09:25:00|8388.95|8388.95|8383.85|8383.85|8389.93|8389.93|8383.85|8383.85|0
1615973400000|2021-03-17 09:30:00|8386.49|8386.49|8389.93|8389.93|8394.4|8394.4|8386.49|8386.49|0
1615973700000|2021-03-17 09:35:00|8390.33|8390.33|8392.53|8392.53|8397.8|8397.8|8389.89|8389.89|0
1615974000000|2021-03-17 09:40:00|8391.32|8391.32|8392.35|8392.35|8393.15|8393.15|8381.8|8381.8|0
1615974300000|2021-03-17 09:45:00|8393.55|8393.55|8404.29|8404.29|8404.29|8404.29|8393.55|8393.55|0
1615974600000|2021-03-17 09:50:00|8404.73|8404.73|8390.74|8390.74|8404.73|8404.73|8390.74|8390.74|0
1615974900000|2021-03-17 09:55:00|8393.38|8393.38|8395.21|8395.21|8395.61|8395.61|8389.93|8389.93|0
1615975200000|2021-03-17 10:00:00|8397.85|8397.85|8406.97|8406.97|8410.01|8410.01|8397.85|8397.85|0
1615975500000|2021-03-17 10:05:00|8406.56|8406.56|8402.32|8402.32|8411.44|8411.44|8402.32|8402.32|0
1615975800000|2021-03-17 10:10:00|8401.91|8401.91|8395.83|8395.83|8401.91|8401.91|8392.39|8392.39|0
1615976100000|2021-03-17 10:15:00|8396.24|8396.24|8389.93|8389.93|8396.24|8396.24|8389.53|8389.53|0
1615976400000|2021-03-17 10:20:00|8384.66|8384.66|8387.3|8387.3|8389.93|8389.93|8384.66|8384.66|0
1615976700000|2021-03-17 10:25:00|8382.02|8382.02|8381.62|8381.62|8382.02|8382.02|8379.39|8379.39|0
1615977000000|2021-03-17 10:30:00|8378.98|8378.98|8366.02|8366.02|8378.98|8378.98|8366.02|8366.02|0
1615977300000|2021-03-17 10:35:00|8366.42|8366.42|8354.89|8354.89|8369.06|8369.06|8353.64|8353.64|0
1615977600000|2021-03-17 10:40:00|8355.29|8355.29|8357.93|8357.93|8357.93|8357.93|8352.65|8352.65|0
1615977900000|2021-03-17 10:45:00|8358.33|8358.33|8374.56|8374.56|8374.56|8374.56|8357.93|8357.93|0
1615978200000|2021-03-17 10:50:00|8377.19|8377.19|8371.92|8371.92|8377.19|8377.19|8371.92|8371.92|0
1615978500000|2021-03-17 10:55:00|8369.28|8369.28|8366.65|8366.65|8371.92|8371.92|8366.65|8366.65|0
1615978800000|2021-03-17 11:00:00|8365.84|8365.84|8381.66|8381.66|8381.66|8381.66|8363.2|8363.2|0
1615979100000|2021-03-17 11:05:00|8384.3|8384.3|8393.02|8393.02|8393.02|8393.02|8384.3|8384.3|0
1615979400000|2021-03-17 11:10:00|8392.62|8392.62|8386.94|8386.94|8392.62|8392.62|8386.94|8386.94|0
1615979700000|2021-03-17 11:15:00|8384.3|8384.3|8384.75|8384.75|8384.75|8384.75|8379.03|8379.03|0
1615980000000|2021-03-17 11:20:00|8379.47|8379.47|8364.9|8364.9|8379.47|8379.47|8362.26|8362.26|0
1615980300000|2021-03-17 11:25:00|8370.17|8370.17|8369.81|8369.81|8370.17|8370.17|8366.73|8366.73|0
1615980600000|2021-03-17 11:30:00|8367.18|8367.18|8359.26|8359.26|8367.18|8367.18|8355.42|8355.42|0
1615980900000|2021-03-17 11:35:00|8359.67|8359.67|8352.16|8352.16|8359.67|8359.67|8351.75|8351.75|0
1615981200000|2021-03-17 11:40:00|8354.79|8354.79|8357.43|8357.43|8360.07|8360.07|8352.16|8352.16|0
1615981500000|2021-03-17 11:45:00|8357.03|8357.03|8361.9|8361.9|8367.18|8367.18|8356.63|8356.63|0
1615981800000|2021-03-17 11:50:00|8361.5|8361.5|8347.91|8347.91|8361.5|8361.5|8347.91|8347.91|0
1615982100000|2021-03-17 11:55:00|8348.31|8348.31|8350.33|8350.33|8350.33|8350.33|8348.31|8348.31|0
1615982400000|2021-03-17 12:00:00|8350.73|8350.73|8346.44|8346.44|8351.53|8351.53|8346.04|8346.04|0
1615982700000|2021-03-17 12:05:00|8343.8|8343.8|8342.59|8342.59|8346.04|8346.04|8342.59|8342.59|0
1615983000000|2021-03-17 12:10:00|8342.19|8342.19|8354.98|8354.98|8354.98|8354.98|8340.98|8340.98|0
1615983300000|2021-03-17 12:15:00|8349.7|8349.7|8351.94|8351.94|8352.34|8352.34|8347.06|8347.06|0
1615983600000|2021-03-17 12:20:00|8351.53|8351.53|8348.9|8348.9|8351.53|8351.53|8348.9|8348.9|0
1615983900000|2021-03-17 12:25:00|8347.69|8347.69|8347.69|8347.69|8347.69|8347.69|8347.69|8347.69|0
1615984200000|2021-03-17 12:30:00|8350.33|8350.33|8349.52|8349.52|8350.73|8350.73|8346.88|8346.88|0
1615984500000|2021-03-17 12:35:00|8346.88|8346.88|8340.8|8340.8|8346.88|8346.88|8340.8|8340.8|0
1615984800000|2021-03-17 12:40:00|8335.53|8335.53|8332.71|8332.71|8338.16|8338.16|8330.25|8330.25|0
1615985100000|2021-03-17 12:45:00|8333.51|8333.51|8335.35|8335.35|8335.75|8335.75|8330.07|8330.07|0
1615985400000|2021-03-17 12:50:00|8337.98|8337.98|8341.43|8341.43|8344.06|8344.06|8337.98|8337.98|0
1615985700000|2021-03-17 12:55:00|8338.79|8338.79|8325.82|8325.82|8338.79|8338.79|8325.82|8325.82|0
1615986000000|2021-03-17 13:00:00|8323.19|8323.19|8310|8310|8323.19|8323.19|8310|8310|0
1615986300000|2021-03-17 13:05:00|8307.36|8307.36|8315.09|8315.09|8319.34|8319.34|8307.36|8307.36|0
1615986600000|2021-03-17 13:10:00|8315.49|8315.49|8314.07|8314.07|8316.3|8316.3|8313.66|8313.66|0
1615986900000|2021-03-17 13:15:00|8313.66|8313.66|8311.2|8311.2|8316.3|8316.3|8308.57|8308.57|0
1615987200000|2021-03-17 13:20:00|8308.57|8308.57|8302.08|8302.08|8308.57|8308.57|8302.08|8302.08|0
1615987500000|2021-03-17 13:25:00|8301.68|8301.68|8285.05|8285.05|8301.68|8301.68|8282.41|8282.41|0
1615987800000|2021-03-17 13:30:00|8277.14|8277.14|8288.71|8288.71|8288.71|8288.71|8276.74|8276.74|0
1615988100000|2021-03-17 13:35:00|8286.08|8286.08|8299.26|8299.26|8299.26|8299.26|8280.8|8280.8|0
1615988400000|2021-03-17 13:40:00|8301.28|8301.28|8315.27|8315.27|8315.27|8315.27|8297.43|8297.43|0
1615988700000|2021-03-17 13:45:00|8317.91|8317.91|8324.61|8324.61|8327.65|8327.65|8317.1|8317.1|0
1615989000000|2021-03-17 13:50:00|8321.97|8321.97|8315.49|8315.49|8322.38|8322.38|8315.49|8315.49|0
1615989300000|2021-03-17 13:55:00|8312.85|8312.85|8310.22|8310.22|8312.85|8312.85|8310.22|8310.22|0
1615989600000|2021-03-17 14:00:00|8307.58|8307.58|8320.54|8320.54|8320.54|8320.54|8306.77|8306.77|0
1615989900000|2021-03-17 14:05:00|8320.14|8320.14|8317.5|8317.5|8320.14|8320.14|8317.5|8317.5|0
1615990200000|2021-03-17 14:10:00|8320.14|8320.14|8323.77|8323.77|8323.77|8323.77|8319.74|8319.74|0
1615990500000|2021-03-17 14:15:00|8321.13|8321.13|8304.72|8304.72|8321.13|8321.13|8304.72|8304.72|0
1615990800000|2021-03-17 14:20:00|8307.36|8307.36|8314.06|8314.06|8314.06|8314.06|8306.55|8306.55|0
1615991100000|2021-03-17 14:25:00|8313.66|8313.66|8311.83|8311.83|8315.27|8315.27|8311.83|8311.83|0
1615991400000|2021-03-17 14:30:00|8312.63|8312.63|8314.87|8314.87|8317.5|8317.5|8312.63|8312.63|0
1615991700000|2021-03-17 14:35:00|8317.5|8317.5|8330.69|8330.69|8333.33|8333.33|8317.5|8317.5|0
1615992000000|2021-03-17 14:40:00|8331.09|8331.09|8333.33|8333.33|8333.33|8333.33|8330.69|8330.69|0
1615992300000|2021-03-17 14:45:00|8328.05|8328.05|8305.34|8305.34|8328.05|8328.05|8304.32|8304.32|0
1615992600000|2021-03-17 14:50:00|8310.62|8310.62|8329.08|8329.08|8329.08|8329.08|8310.62|8310.62|0
1615992900000|2021-03-17 14:55:00|8331.72|8331.72|8334.35|8334.35|8336.99|8336.99|8330.91|8330.91|0
1615993200000|2021-03-17 15:00:00|8334.8|8334.8|8331.76|8331.76|8337.44|8337.44|8323.85|8323.85|0
1615993500000|2021-03-17 15:05:00|8332.16|8332.16|8337.84|8337.84|8340.48|8340.48|8332.16|8332.16|0
1615993800000|2021-03-17 15:10:00|8340.48|8340.48|8326.08|8326.08|8340.48|8340.48|8315.53|8315.53|0
1615994100000|2021-03-17 15:15:00|8326.49|8326.49|8326.89|8326.89|8329.12|8329.12|8326.08|8326.08|0
1615994400000|2021-03-17 15:20:00|8326.49|8326.49|8324.25|8324.25|8326.89|8326.89|8321.61|8321.61|0
1615994700000|2021-03-17 15:25:00|8323.45|8323.45|8312.9|8312.9|8324.25|8324.25|8312.9|8312.9|0
1615995000000|2021-03-17 15:30:00|8315.53|8315.53|8315.53|8315.53|8315.53|8315.53|8315.53|8315.53|0
1615995300000|2021-03-17 15:35:00|8316.34|8316.34|8315.94|8315.94|8318.98|8318.98|8308.43|8308.43|0
1615995600000|2021-03-17 15:40:00|8315.53|8315.53|8323.85|8323.85|8323.85|8323.85|8313.3|8313.3|0
1615995900000|2021-03-17 15:45:00|8323.45|8323.45|8331.36|8331.36|8331.36|8331.36|8323.45|8323.45|0
1615996200000|2021-03-17 15:50:00|8331.76|8331.76|8336.59|8336.59|8337.03|8337.03|8331.36|8331.36|0
1615996500000|2021-03-17 15:55:00|8337.39|8337.39|8333.55|8333.55|8337.39|8337.39|8333.55|8333.55|0
1615996800000|2021-03-17 16:00:00|8333.95|8333.95|8329.7|8329.7|8336.59|8336.59|8329.7|8329.7|0
1615997100000|2021-03-17 16:05:00|8332.34|8332.34|8329.92|8329.92|8332.34|8332.34|8324.47|8324.47|0
1615997400000|2021-03-17 16:10:00|8330.33|8330.33|8337.07|8337.07|8340.11|8340.11|8329.52|8329.52|0
1615997700000|2021-03-17 16:15:00|8336.67|8336.67|8341.9|8341.9|8341.9|8341.9|8333.63|8333.63|0
1615998000000|2021-03-17 16:20:00|8341.5|8341.5|8339.89|8339.89|8342.57|8342.57|8339.89|8339.89|0
1615998300000|2021-03-17 16:25:00|8339.49|8339.49|8345.61|8345.61|8346.42|8346.42|8339.49|8339.49|0
1616055300000|2021-03-18 08:15:00|8316.69|8316.69|8325.45|8325.45|8336.99|8336.99|8315.49|8315.49|0
1616055600000|2021-03-18 08:20:00|8322.81|8322.81|8323.18|8323.18|8323.18|8323.18|8312.26|8312.26|0
1616055900000|2021-03-18 08:25:00|8324.38|8324.38|8307.35|8307.35|8324.38|8324.38|8302.08|8302.08|0
1616056200000|2021-03-18 08:30:00|8306.55|8306.55|8317.37|8317.37|8317.37|8317.37|8301.27|8301.27|0
1616056500000|2021-03-18 08:35:00|8316.96|8316.96|8298.9|8298.9|8318.57|8318.57|8296.27|8296.27|0
1616056800000|2021-03-18 08:40:00|8301.54|8301.54|8291.4|8291.4|8301.54|8301.54|8291.4|8291.4|0
1616057100000|2021-03-18 08:45:00|8290.59|8290.59|8277|8277|8295.86|8295.86|8274.36|8274.36|0
1616057400000|2021-03-18 08:50:00|8279.64|8279.64|8294.03|8294.03|8294.03|8294.03|8274.36|8274.36|0
1616057700000|2021-03-18 08:55:00|8294.44|8294.44|8302.75|8302.75|8302.75|8302.75|8294.44|8294.44|0
1616058000000|2021-03-18 09:00:00|8297.48|8297.48|8310.84|8310.84|8311.25|8311.25|8292.6|8292.6|0
1616058300000|2021-03-18 09:05:00|8302.93|8302.93|8295.2|8295.2|8302.93|8302.93|8289.92|8289.92|0
1616058600000|2021-03-18 09:10:00|8297.83|8297.83|8306.55|8306.55|8306.55|8306.55|8293.36|8293.36|0
1616058900000|2021-03-18 09:15:00|8309.19|8309.19|8328.46|8328.46|8328.46|8328.46|8306.55|8306.55|0
1616059200000|2021-03-18 09:20:00|8331.09|8331.09|8355.63|8355.63|8360.1|8360.1|8331.09|8331.09|0
1616059500000|2021-03-18 09:25:00|8355.23|8355.23|8376.33|8376.33|8377.76|8377.76|8355.23|8355.23|0
1616059800000|2021-03-18 09:30:00|8378.97|8378.97|8377.14|8377.14|8384.24|8384.24|8371.86|8371.86|0
1616060100000|2021-03-18 09:35:00|8382.41|8382.41|8369.63|8369.63|8385.05|8385.05|8369.63|8369.63|0
1616060400000|2021-03-18 09:40:00|8368.82|8368.82|8381.02|8381.02|8382.23|8382.23|8360.32|8360.32|0
1616060700000|2021-03-18 09:45:00|8379.81|8379.81|8388.93|8388.93|8388.93|8388.93|8374.13|8374.13|0
1616061000000|2021-03-18 09:50:00|8391.57|8391.57|8401.54|8401.54|8412.49|8412.49|8389.96|8389.96|0
1616061300000|2021-03-18 09:55:00|8398.9|8398.9|8411.06|8411.06|8411.06|8411.06|8396.26|8396.26|0
1616061600000|2021-03-18 10:00:00|8413.7|8413.7|8418.39|8418.39|8418.39|8418.39|8408.07|8408.07|0
1616061900000|2021-03-18 10:05:00|8417.99|8417.99|8399.79|8399.79|8418.43|8418.43|8399.79|8399.79|0
1616062200000|2021-03-18 10:10:00|8402.43|8402.43|8399.79|8399.79|8402.43|8402.43|8396.75|8396.75|0
1616062500000|2021-03-18 10:15:00|8405.06|8405.06|8408.91|8408.91|8408.91|8408.91|8404.66|8404.66|0
1616062800000|2021-03-18 10:20:00|8411.55|8411.55|8410.74|8410.74|8411.95|8411.95|8405.47|8405.47|0
1616063100000|2021-03-18 10:25:00|8409.94|8409.94|8399.39|8399.39|8410.34|8410.34|8396.75|8396.75|0
1616063400000|2021-03-18 10:30:00|8399.79|8399.79|8413.02|8413.02|8413.02|8413.02|8399.39|8399.39|0
1616063700000|2021-03-18 10:35:00|8412.62|8412.62|8400.46|8400.46|8412.62|8412.62|8400.46|8400.46|0
1616064000000|2021-03-18 10:40:00|8401.26|8401.26|8403.28|8403.28|8403.28|8403.28|8400.86|8400.86|0
1616064300000|2021-03-18 10:45:00|8408.55|8408.55|8405.91|8405.91|8411.19|8411.19|8405.11|8405.11|0
1616064600000|2021-03-18 10:50:00|8408.55|8408.55|8408.15|8408.15|8411.19|8411.19|8408.15|8408.15|0
1616064900000|2021-03-18 10:55:00|8410.79|8410.79|8413.42|8413.42|8416.06|8416.06|8408.15|8408.15|0
1616065200000|2021-03-18 11:00:00|8416.06|8416.06|8407.75|8407.75|8423.97|8423.97|8407.75|8407.75|0
1616065500000|2021-03-18 11:05:00|8410.38|8410.38|8418.29|8418.29|8418.29|8418.29|8409.98|8409.98|0
1616065800000|2021-03-18 11:10:00|8420.93|8420.93|8413.02|8413.02|8420.93|8420.93|8409.98|8409.98|0
1616066100000|2021-03-18 11:15:00|8412.62|8412.62|8421.15|8421.15|8426.43|8426.43|8412.62|8412.62|0
1616066400000|2021-03-18 11:20:00|8423.79|8423.79|8428.48|8428.48|8429.06|8429.06|8417.93|8417.93|0
1616066700000|2021-03-18 11:25:00|8429.29|8429.29|8416.54|8416.54|8429.29|8429.29|8416.54|8416.54|0
1616067000000|2021-03-18 11:30:00|8413.9|8413.9|8419.98|8419.98|8423.83|8423.83|8411.27|8411.27|0
1616067300000|2021-03-18 11:35:00|8417.35|8417.35|8422.17|8422.17|8422.17|8422.17|8412.07|8412.07|0
1616067600000|2021-03-18 11:40:00|8419.54|8419.54|8417.57|8417.57|8421.82|8421.82|8417.57|8417.57|0
1616067900000|2021-03-18 11:45:00|8417.16|8417.16|8413.68|8413.68|8419.8|8419.8|8413.68|8413.68|0
1616068200000|2021-03-18 11:50:00|8412.87|8412.87|8391.37|8391.37|8412.87|8412.87|8389.14|8389.14|0
1616068500000|2021-03-18 11:55:00|8394.01|8394.01|8392.4|8392.4|8394.01|8394.01|8389.76|8389.76|0
1616068800000|2021-03-18 12:00:00|8395.03|8395.03|8394.23|8394.23|8395.03|8395.03|8393.02|8393.02|0
1616069100000|2021-03-18 12:05:00|8395.03|8395.03|8394.99|8394.99|8395.84|8395.84|8394.99|8394.99|0
1616069400000|2021-03-18 12:10:00|8397.63|8397.63|8410.01|8410.01|8415.29|8415.29|8397.63|8397.63|0
1616069700000|2021-03-18 12:15:00|8407.38|8407.38|8389.5|8389.5|8407.38|8407.38|8389.09|8389.09|0
1616070000000|2021-03-18 12:20:00|8386.86|8386.86|8389.94|8389.94|8392.58|8392.58|8381.58|8381.58|0
1616070300000|2021-03-18 12:25:00|8392.58|8392.58|8397.05|8397.05|8397.05|8397.05|8390.57|8390.57|0
1616070600000|2021-03-18 12:30:00|8394.41|8394.41|8389.14|8389.14|8394.41|8394.41|8383.86|8383.86|0
1616070900000|2021-03-18 12:35:00|8388.73|8388.73|8392.76|8392.76|8399.64|8399.64|8383.46|8383.46|0
1616071200000|2021-03-18 12:40:00|8395.39|8395.39|8393.78|8393.78|8395.39|8395.39|8391.55|8391.55|0
1616071500000|2021-03-18 12:45:00|8391.15|8391.15|8391.15|8391.15|8391.95|8391.95|8385.87|8385.87|0
1616071800000|2021-03-18 12:50:00|8388.51|8388.51|8381.62|8381.62|8391.15|8391.15|8381.62|8381.62|0
1616072100000|2021-03-18 12:55:00|8381.22|8381.22|8396.02|8396.02|8398.44|8398.44|8379.21|8379.21|0
1616072400000|2021-03-18 13:00:00|8393.38|8393.38|8393.38|8393.38|8393.38|8393.38|8387.93|8387.93|0
1616072700000|2021-03-18 13:05:00|8388.11|8388.11|8388.92|8388.92|8388.92|8388.92|8387.71|8387.71|0
1616073000000|2021-03-18 13:10:00|8391.55|8391.55|8391.55|8391.55|8391.55|8391.55|8386.9|8386.9|0
1616073300000|2021-03-18 13:15:00|8391.11|8391.11|8375.91|8375.91|8391.91|8391.91|8375.91|8375.91|0
1616073600000|2021-03-18 13:20:00|8376.31|8376.31|8376.71|8376.71|8376.71|8376.71|8376.31|8376.31|0
1616073900000|2021-03-18 13:25:00|8377.92|8377.92|8382.39|8382.39|8382.39|8382.39|8372.65|8372.65|0
1616074200000|2021-03-18 13:30:00|8385.03|8385.03|8404.92|8404.92|8404.92|8404.92|8385.03|8385.03|0
1616074500000|2021-03-18 13:35:00|8404.52|8404.52|8432.28|8432.28|8433.53|8433.53|8404.52|8404.52|0
1616074800000|2021-03-18 13:40:00|8431.47|8431.47|8444.66|8444.66|8452.57|8452.57|8431.47|8431.47|0
1616075100000|2021-03-18 13:45:00|8444.26|8444.26|8438.58|8438.58|8444.26|8444.26|8429.46|8429.46|0
1616075400000|2021-03-18 13:50:00|8439.38|8439.38|8445.1|8445.1|8452.21|8452.21|8435.94|8435.94|0
1616075700000|2021-03-18 13:55:00|8445.51|8445.51|8449.17|8449.17|8453.82|8453.82|8439.83|8439.83|0
1616076000000|2021-03-18 14:00:00|8447.56|8447.56|8451.81|8451.81|8455.87|8455.87|8445.33|8445.33|0
1616076300000|2021-03-18 14:05:00|8452.21|8452.21|8446.94|8446.94|8452.21|8452.21|8444.3|8444.3|0
1616076600000|2021-03-18 14:10:00|8441.66|8441.66|8423.02|8423.02|8441.66|8441.66|8416.94|8416.94|0
1616076900000|2021-03-18 14:15:00|8420.38|8420.38|8412.02|8412.02|8420.78|8420.78|8412.02|8412.02|0
1616077200000|2021-03-18 14:20:00|8414.66|8414.66|8430.48|8430.48|8430.48|8430.48|8414.66|8414.66|0
1616077500000|2021-03-18 14:25:00|8433.12|8433.12|8427.85|8427.85|8452.79|8452.79|8427.85|8427.85|0
1616077800000|2021-03-18 14:30:00|8425.21|8425.21|8428.65|8428.65|8430.26|8430.26|8417.3|8417.3|0
1616078100000|2021-03-18 14:35:00|8426.02|8426.02|8417.48|8417.48|8437.37|8437.37|8417.08|8417.08|0
1616078400000|2021-03-18 14:40:00|8412.2|8412.2|8401.25|8401.25|8412.83|8412.83|8399.64|8399.64|0
1616078700000|2021-03-18 14:45:00|8401.66|8401.66|8398.84|8398.84|8407.2|8407.2|8393.96|8393.96|0
1616079000000|2021-03-18 14:50:00|8401.47|8401.47|8406.17|8406.17|8410.64|8410.64|8401.47|8401.47|0
1616079300000|2021-03-18 14:55:00|8405.77|8405.77|8401.3|8401.3|8406.57|8406.57|8401.3|8401.3|0
1616079600000|2021-03-18 15:00:00|8401.74|8401.74|8398.08|8398.08|8403.35|8403.35|8395.44|8395.44|0
1616079900000|2021-03-18 15:05:00|8398.48|8398.48|8389.77|8389.77|8399.69|8399.69|8389.77|8389.77|0
1616080200000|2021-03-18 15:10:00|8387.13|8387.13|8396.87|8396.87|8397.68|8397.68|8384.49|8384.49|0
1616080500000|2021-03-18 15:15:00|8391.6|8391.6|8409.66|8409.66|8409.66|8409.66|8391.6|8391.6|0
1616080800000|2021-03-18 15:20:00|8410.06|8410.06|8412.25|8412.25|8415.29|8415.29|8407.6|8407.6|0
1616081100000|2021-03-18 15:25:00|8414.89|8414.89|8441.26|8441.26|8446.54|8446.54|8414.09|8414.09|0
1616081400000|2021-03-18 15:30:00|8440.86|8440.86|8430.13|8430.13|8441.08|8441.08|8422.22|8422.22|0
1616081700000|2021-03-18 15:35:00|8424.86|8424.86|8419.58|8419.58|8429.32|8429.32|8407.82|8407.82|0
1616082000000|2021-03-18 15:40:00|8422.22|8422.22|8418.42|8418.42|8427.94|8427.94|8412.74|8412.74|0
1616082300000|2021-03-18 15:45:00|8421.05|8421.05|8432.86|8432.86|8432.86|8432.86|8421.05|8421.05|0
1616082600000|2021-03-18 15:50:00|8433.26|8433.26|8445.02|8445.02|8453.33|8453.33|8431.83|8431.83|0
1616082900000|2021-03-18 15:55:00|8442.38|8442.38|8446.44|8446.44|8455.56|8455.56|8442.38|8442.38|0
1616083200000|2021-03-18 16:00:00|8449.08|8449.08|8451.28|8451.28|8457.36|8457.36|8448.06|8448.06|0
1616083500000|2021-03-18 16:05:00|8452.08|8452.08|8468.67|8468.67|8477.39|8477.39|8452.08|8452.08|0
1616083800000|2021-03-18 16:10:00|8473.95|8473.95|8454.28|8454.28|8473.95|8473.95|8445.56|8445.56|0
1616084100000|2021-03-18 16:15:00|8453.88|8453.88|8455.08|8455.08|8463.8|8463.8|8449|8449|0
1616084400000|2021-03-18 16:20:00|8457.72|8457.72|8465.85|8465.85|8467.46|8467.46|8456.51|8456.51|0
1616084700000|2021-03-18 16:25:00|8466.26|8466.26|8448.56|8448.56|8468.27|8468.27|8447.75|8447.75|0
1616141700000|2021-03-19 08:15:00|8389.37|8389.37|8386.41|8386.41|8389.37|8389.37|8373.99|8373.99|0
1616142000000|2021-03-19 08:20:00|8388.83|8388.83|8390.93|8390.93|8400.05|8400.05|8387.62|8387.62|0
1616142300000|2021-03-19 08:25:00|8398.84|8398.84|8401.8|8401.8|8405.32|8405.32|8391.73|8391.73|0
1616142600000|2021-03-19 08:30:00|8400.99|8400.99|8417.7|8417.7|8426.2|8426.2|8398.57|8398.57|0
1616142900000|2021-03-19 08:35:00|8416.9|8416.9|8421.19|8421.19|8423.83|8423.83|8415.92|8415.92|0
1616143200000|2021-03-19 08:40:00|8418.55|8418.55|8399.1|8399.1|8418.55|8418.55|8399.1|8399.1|0
1616143500000|2021-03-19 08:45:00|8401.74|8401.74|8398.88|8398.88|8407.02|8407.02|8398.88|8398.88|0
1616143800000|2021-03-19 08:50:00|8401.52|8401.52|8400.89|8400.89|8410.42|8410.42|8398.88|8398.88|0
1616144100000|2021-03-19 08:55:00|8395.62|8395.62|8388.56|8388.56|8396.02|8396.02|8388.15|8388.15|0
1616144400000|2021-03-19 09:00:00|8391.19|8391.19|8419.4|8419.4|8420.2|8420.2|8391.19|8391.19|0
1616144700000|2021-03-19 09:05:00|8416.76|8416.76|8424.67|8424.67|8424.67|8424.67|8416.76|8416.76|0
1616145000000|2021-03-19 09:10:00|8422.03|8422.03|8424.67|8424.67|8424.67|8424.67|8418.99|8418.99|0
1616145300000|2021-03-19 09:15:00|8422.03|8422.03|8427.31|8427.31|8432.58|8432.58|8421.63|8421.63|0
1616145600000|2021-03-19 09:20:00|8424.67|8424.67|8425.48|8425.48|8425.48|8425.48|8422.44|8422.44|0
1616145900000|2021-03-19 09:25:00|8420.2|8420.2|8423.02|8423.02|8423.02|8423.02|8411.26|8411.26|0
1616146200000|2021-03-19 09:30:00|8420.38|8420.38|8435.94|8435.94|8438|8438|8420.38|8420.38|0
1616146500000|2021-03-19 09:35:00|8435.14|8435.14|8434.74|8434.74|8437.78|8437.78|8426.42|8426.42|0
1616146800000|2021-03-19 09:40:00|8432.1|8432.1|8427.45|8427.45|8432.1|8432.1|8424.81|8424.81|0
1616147100000|2021-03-19 09:45:00|8427.85|8427.85|8444.88|8444.88|8444.88|8444.88|8427.85|8427.85|0
1616147400000|2021-03-19 09:50:00|8444.08|8444.08|8441.84|8441.84|8447.12|8447.12|8438.8|8438.8|0
1616147700000|2021-03-19 09:55:00|8444.48|8444.48|8446.31|8446.31|8449.35|8449.35|8443.27|8443.27|0
1616148000000|2021-03-19 10:00:00|8448.95|8448.95|8444.88|8444.88|8448.95|8448.95|8443.67|8443.67|0
1616148300000|2021-03-19 10:05:00|8442.24|8442.24|8455.88|8455.88|8458.52|8458.52|8442.24|8442.24|0
1616148900000|2021-03-19 10:15:00|8454.98|8454.98|8403.49|8403.49|8455.39|8455.39|8398.21|8398.21|0
1616149200000|2021-03-19 10:20:00|8406.12|8406.12|8408|8408|8408|8408|8398.21|8398.21|0
1616149500000|2021-03-19 10:25:00|8405.36|8405.36|8419.09|8419.09|8419.09|8419.09|8405.36|8405.36|0
1616149800000|2021-03-19 10:30:00|8416.45|8416.45|8409.97|8409.97|8416.45|8416.45|8407.33|8407.33|0
1616150100000|2021-03-19 10:35:00|8412.61|8412.61|8412.2|8412.2|8415.65|8415.65|8410.37|8410.37|0
1616150400000|2021-03-19 10:40:00|8409.57|8409.57|8411.8|8411.8|8411.8|8411.8|8408.76|8408.76|0
1616150700000|2021-03-19 10:45:00|8412.2|8412.2|8433.08|8433.08|8435.72|8435.72|8412.2|8412.2|0
1616151000000|2021-03-19 10:50:00|8438.36|8438.36|8398.84|8398.84|8438.76|8438.76|8398.84|8398.84|0
1616151300000|2021-03-19 10:55:00|8404.11|8404.11|8398.03|8398.03|8406.75|8406.75|8386.64|8386.64|0
1616151600000|2021-03-19 11:00:00|8400.67|8400.67|8420.56|8420.56|8420.56|8420.56|8394.99|8394.99|0
1616151900000|2021-03-19 11:05:00|8423.2|8423.2|8429.68|8429.68|8431.92|8431.92|8423.2|8423.2|0
1616152200000|2021-03-19 11:10:00|8434.96|8434.96|8434.15|8434.15|8434.96|8434.96|8427.67|8427.67|0
1616152500000|2021-03-19 11:15:00|8436.79|8436.79|8446.13|8446.13|8446.13|8446.13|8435.58|8435.58|0
1616152800000|2021-03-19 11:20:00|8438.22|8438.22|8430.31|8430.31|8438.22|8438.22|8429.9|8429.9|0
1616153100000|2021-03-19 11:25:00|8432.94|8432.94|8430.71|8430.71|8432.94|8432.94|8430.31|8430.31|0
1616153400000|2021-03-19 11:30:00|8431.11|8431.11|8442.24|8442.24|8442.24|8442.24|8430.08|8430.08|0
1616153700000|2021-03-19 11:35:00|8442.65|8442.65|8454|8454|8454|8454|8440.01|8440.01|0
1616154000000|2021-03-19 11:40:00|8451.36|8451.36|8448.73|8448.73|8451.36|8451.36|8445.28|8445.28|0
1616154300000|2021-03-19 11:45:00|8451.36|8451.36|8447.92|8447.92|8451.36|8451.36|8447.92|8447.92|0
1616154600000|2021-03-19 11:50:00|8445.28|8445.28|8446.09|8446.09|8450.96|8450.96|8443.05|8443.05|0
1616154900000|2021-03-19 11:55:00|8445.28|8445.28|8449.75|8449.75|8455.43|8455.43|8444.48|8444.48|0
1616155200000|2021-03-19 12:00:00|8455.03|8455.03|8449.35|8449.35|8457.67|8457.67|8446.31|8446.31|0
1616155500000|2021-03-19 12:05:00|8449.75|8449.75|8449.71|8449.71|8455.03|8455.03|8449.71|8449.71|0
1616155800000|2021-03-19 12:10:00|8447.07|8447.07|8433.48|8433.48|8449.71|8449.71|8433.48|8433.48|0
1616156100000|2021-03-19 12:15:00|8433.04|8433.04|8434.02|8434.02|8434.02|8434.02|8425.13|8425.13|0
1616156400000|2021-03-19 12:20:00|8434.83|8434.83|8441.94|8441.94|8443.14|8443.14|8434.83|8434.83|0
1616156700000|2021-03-19 12:25:00|8442.34|8442.34|8434.83|8434.83|8443.14|8443.14|8434.83|8434.83|0
1616157000000|2021-03-19 12:30:00|8440.1|8440.1|8436.26|8436.26|8440.91|8440.91|8436.26|8436.26|0
1616157300000|2021-03-19 12:35:00|8435.86|8435.86|8441.98|8441.98|8447.21|8447.21|8435.86|8435.86|0
1616157600000|2021-03-19 12:40:00|8441.58|8441.58|8450.29|8450.29|8450.29|8450.29|8436.3|8436.3|0
1616157900000|2021-03-19 12:45:00|8450.7|8450.7|8448.46|8448.46|8450.7|8450.7|8447.66|8447.66|0
1616158200000|2021-03-19 12:50:00|8451.1|8451.1|8453.74|8453.74|8453.74|8453.74|8450.29|8450.29|0
1616158500000|2021-03-19 12:55:00|8454.14|8454.14|8443.59|8443.59|8457.99|8457.99|8443.59|8443.59|0
1616158800000|2021-03-19 13:00:00|8440.95|8440.95|8436.08|8436.08|8440.95|8440.95|8422.9|8422.9|0
1616159100000|2021-03-19 13:05:00|8433.44|8433.44|8436.04|8436.04|8436.04|8436.04|8431.39|8431.39|0
1616159400000|2021-03-19 13:10:00|8436.84|8436.84|8434.43|8434.43|8436.84|8436.84|8433.4|8433.4|0
1616159700000|2021-03-19 13:15:00|8437.06|8437.06|8443.59|8443.59|8451.5|8451.5|8437.06|8437.06|0
1616160000000|2021-03-19 13:20:00|8440.95|8440.95|8453.11|8453.11|8454.72|8454.72|8440.95|8440.95|0
1616160300000|2021-03-19 13:25:00|8458.39|8458.39|8448.87|8448.87|8458.39|8458.39|8446.23|8446.23|0
1616160600000|2021-03-19 13:30:00|8451.5|8451.5|8456.37|8456.37|8460.22|8460.22|8451.5|8451.5|0
1616160900000|2021-03-19 13:35:00|8453.74|8453.74|8447.48|8447.48|8454.18|8454.18|8443.23|8443.23|0
1616161200000|2021-03-19 13:40:00|8445.87|8445.87|8452.35|8452.35|8452.35|8452.35|8441|8441|0
1616161500000|2021-03-19 13:45:00|8449.71|8449.71|8428.43|8428.43|8449.71|8449.71|8428.43|8428.43|0
1616161800000|2021-03-19 13:50:00|8429.24|8429.24|8433.89|8433.89|8440.37|8440.37|8429.24|8429.24|0
1616162100000|2021-03-19 13:55:00|8428.62|8428.62|8430.85|8430.85|8430.85|8430.85|8425.58|8425.58|0
1616162400000|2021-03-19 14:00:00|8433.49|8433.49|8438.36|8438.36|8441|8441|8430.45|8430.45|0
1616162700000|2021-03-19 14:05:00|8435.72|8435.72|8445.25|8445.25|8445.25|8445.25|8435.32|8435.32|0
1616163000000|2021-03-19 14:10:00|8447.88|8447.88|8458.03|8458.03|8458.03|8458.03|8447.48|8447.48|0
1616163300000|2021-03-19 14:15:00|8457.63|8457.63|8445.65|8445.65|8457.63|8457.63|8444.44|8444.44|0
1616163600000|2021-03-19 14:20:00|8448.29|8448.29|8443.82|8443.82|8451.73|8451.73|8443.82|8443.82|0
1616163900000|2021-03-19 14:25:00|8444.62|8444.62|8454.95|8454.95|8456.02|8456.02|8444.22|8444.22|0
1616164200000|2021-03-19 14:30:00|8457.59|8457.59|8461.88|8461.88|8465.5|8465.5|8453.96|8453.96|0
1616164500000|2021-03-19 14:35:00|8462.32|8462.32|8467.19|8467.19|8468.4|8468.4|8458.88|8458.88|0
1616164800000|2021-03-19 14:40:00|8468|8468|8483.2|8483.2|8491.11|8491.11|8467.96|8467.96|0
1616165100000|2021-03-19 14:45:00|8480.56|8480.56|8489.42|8489.42|8495.9|8495.9|8480.56|8480.56|0
1616165400000|2021-03-19 14:50:00|8489.82|8489.82|8504.84|8504.84|8505.24|8505.24|8489.42|8489.42|0
1616165700000|2021-03-19 14:55:00|8504.44|8504.44|8494.69|8494.69|8507.07|8507.07|8492.05|8492.05|0
1616166000000|2021-03-19 15:00:00|8497.33|8497.33|8485.97|8485.97|8499.52|8499.52|8485.97|8485.97|0
1616166300000|2021-03-19 15:05:00|8488.61|8488.61|8482.17|8482.17|8499.16|8499.16|8482.17|8482.17|0
1616166600000|2021-03-19 15:10:00|8481.37|8481.37|8470.01|8470.01|8489.28|8489.28|8470.01|8470.01|0
1616166900000|2021-03-19 15:15:00|8470.42|8470.42|8473.46|8473.46|8476.09|8476.09|8464.34|8464.34|0
1616167200000|2021-03-19 15:20:00|8468.18|8468.18|8464.34|8464.34|8470.82|8470.82|8464.34|8464.34|0
1616167500000|2021-03-19 15:25:00|8466.97|8466.97|8462.1|8462.1|8467.38|8467.38|8456.83|8456.83|0
1616167800000|2021-03-19 15:30:00|8462.91|8462.91|8463.08|8463.08|8465.95|8465.95|8461.7|8461.7|0
1616168100000|2021-03-19 15:35:00|8462.68|8462.68|8457.63|8457.63|8462.68|8462.68|8457.63|8457.63|0
1616168400000|2021-03-19 15:40:00|8456.82|8456.82|8457.99|8457.99|8463.71|8463.71|8456.82|8456.82|0
1616168700000|2021-03-19 15:45:00|8460.62|8460.62|8463.66|8463.66|8464.07|8464.07|8460.62|8460.62|0
1616169000000|2021-03-19 15:50:00|8463.26|8463.26|8482.08|8482.08|8482.08|8482.08|8460.62|8460.62|0
1616169300000|2021-03-19 15:55:00|8484.72|8484.72|8481.27|8481.27|8492.63|8492.63|8481.27|8481.27|0
1616169600000|2021-03-19 16:00:00|8478.64|8478.64|8469.34|8469.34|8478.64|8478.64|8466.3|8466.3|0
1616169900000|2021-03-19 16:05:00|8466.7|8466.7|8464.2|8464.2|8469.34|8469.34|8464.2|8464.2|0
1616170200000|2021-03-19 16:10:00|8461.56|8461.56|8466.03|8466.03|8466.03|8466.03|8456.29|8456.29|0
1616170500000|2021-03-19 16:15:00|8466.44|8466.44|8468.98|8468.98|8472.6|8472.6|8466.44|8466.44|0
1616170800000|2021-03-19 16:20:00|8466.34|8466.34|8461.69|8461.69|8472.6|8472.6|8461.25|8461.25|0
1616171100000|2021-03-19 16:25:00|8459.06|8459.06|8466.21|8466.21|8472.24|8472.24|8454.68|8454.68|0
1616597100000|2021-03-24 14:45:00|8574.21|8574.21|8576.05|8576.05|8576.05|8576.05|8567.33|8567.33|0
1616597400000|2021-03-24 14:50:00|8576.45|8576.45|8571.17|8571.17|8576.45|8576.45|8571.17|8571.17|0
1616597700000|2021-03-24 14:55:00|8568.53|8568.53|8568.94|8568.94|8569.29|8569.29|8557.98|8557.98|0
1616598000000|2021-03-24 15:00:00|8569.34|8569.34|8569.12|8569.12|8570.15|8570.15|8567.1|8567.1|0
1616598300000|2021-03-24 15:05:00|8566.48|8566.48|8589.82|8589.82|8589.82|8589.82|8566.48|8566.48|0
1616598600000|2021-03-24 15:10:00|8587.18|8587.18|8587.18|8587.18|8587.59|8587.59|8584.55|8584.55|0
1616598900000|2021-03-24 15:15:00|8589.82|8589.82|8608.29|8608.29|8608.29|8608.29|8584.55|8584.55|0
1616599200000|2021-03-24 15:20:00|8605.65|8605.65|8617.23|8617.23|8618.44|8618.44|8600.38|8600.38|0
1616599500000|2021-03-24 15:25:00|8614.59|8614.59|8609.32|8609.32|8615|8615|8606.68|8606.68|0
1616599800000|2021-03-24 15:30:00|8609.72|8609.72|8605.65|8605.65|8611.33|8611.33|8603.42|8603.42|0
1616600100000|2021-03-24 15:35:00|8603.01|8603.01|8607.89|8607.89|8610.12|8610.12|8602.21|8602.21|0
1616600400000|2021-03-24 15:40:00|8610.53|8610.53|8604.44|8604.44|8612.36|8612.36|8604.44|8604.44|0
1616600700000|2021-03-24 15:45:00|8604.85|8604.85|8602.66|8602.66|8605.25|8605.25|8599.62|8599.62|0
1616601000000|2021-03-24 15:50:00|8600.03|8600.03|8600.03|8600.03|8602.66|8602.66|8594.35|8594.35|0
1616601300000|2021-03-24 15:55:00|8599.62|8599.62|8602.26|8602.26|8602.66|8602.66|8599.62|8599.62|0
1616601600000|2021-03-24 16:00:00|8602.66|8602.66|8615.28|8615.28|8617.92|8617.92|8602.26|8602.26|0
1616601900000|2021-03-24 16:05:00|8615.68|8615.68|8626.19|8626.19|8629.24|8629.24|8615.68|8615.68|0
1616602200000|2021-03-24 16:10:00|8625.79|8625.79|8612.2|8612.2|8625.79|8625.79|8609.16|8609.16|0
1616602500000|2021-03-24 16:15:00|8611.79|8611.79|8601.24|8601.24|8611.79|8611.79|8601.24|8601.24|0
1616602800000|2021-03-24 16:20:00|8603.88|8603.88|8594.35|8594.35|8603.88|8603.88|8588.45|8588.45|0
1616603100000|2021-03-24 16:25:00|8591.71|8591.71|8604.6|8604.6|8604.6|8604.6|8591.08|8591.08|0
1616660100000|2021-03-25 08:15:00|8567.96|8567.96|8608.08|8608.08|8608.08|8608.08|8567.96|8567.96|0
1616660400000|2021-03-25 08:20:00|8605.44|8605.44|8659.23|8659.23|8659.23|8659.23|8605.44|8605.44|0
1616660700000|2021-03-25 08:25:00|8653.96|8653.96|8660.56|8660.56|8660.56|8660.56|8638.13|8638.13|0
1616661000000|2021-03-25 08:30:00|8663.2|8663.2|8690.79|8690.79|8693.43|8693.43|8656.31|8656.31|0
1616661300000|2021-03-25 08:35:00|8693.43|8693.43|8701.53|8701.53|8706.81|8706.81|8693.43|8693.43|0
1616661600000|2021-03-25 08:40:00|8698.89|8698.89|8727.87|8727.87|8727.87|8727.87|8698.89|8698.89|0
1616661900000|2021-03-25 08:45:00|8730.51|8730.51|8739.63|8739.63|8739.63|8739.63|8714.27|8714.27|0
1616662200000|2021-03-25 08:50:00|8738.82|8738.82|8710.43|8710.43|8738.82|8738.82|8710.43|8710.43|0
1616662500000|2021-03-25 08:55:00|8709.62|8709.62|8714.62|8714.62|8716.91|8716.91|8703.72|8703.72|0
1616662800000|2021-03-25 09:00:00|8713.82|8713.82|8722.92|8722.92|8725.77|8725.77|8713.82|8713.82|0
1616663100000|2021-03-25 09:05:00|8721.71|8721.71|8721.71|8721.71|8725.37|8725.37|8715.62|8715.62|0
1616663400000|2021-03-25 09:10:00|8720.9|8720.9|8717.24|8717.24|8731.45|8731.45|8716.83|8716.83|0
1616663700000|2021-03-25 09:15:00|8717.64|8717.64|8691.84|8691.84|8717.64|8717.64|8691.84|8691.84|0
1616664000000|2021-03-25 09:20:00|8691.44|8691.44|8691.62|8691.62|8701.37|8701.37|8690.81|8690.81|0
1616664300000|2021-03-25 09:25:00|8690.41|8690.41|8675.79|8675.79|8690.41|8690.41|8675.79|8675.79|0
1616664600000|2021-03-25 09:30:00|8673.15|8673.15|8677|8677|8679.23|8679.23|8669.71|8669.71|0
1616664900000|2021-03-25 09:35:00|8677.4|8677.4|8670.06|8670.06|8677.4|8677.4|8664.21|8664.21|0
1616665200000|2021-03-25 09:40:00|8670.47|8670.47|8667.02|8667.02|8671.27|8671.27|8666.62|8666.62|0
1616665500000|2021-03-25 09:45:00|8666.22|8666.22|8676.99|8676.99|8676.99|8676.99|8663.8|8663.8|0
1616665800000|2021-03-25 09:50:00|8679.63|8679.63|8673.55|8673.55|8682.27|8682.27|8673.55|8673.55|0
1616666100000|2021-03-25 09:55:00|8673.37|8673.37|8680.26|8680.26|8680.26|8680.26|8673.37|8673.37|0
1616666400000|2021-03-25 10:00:00|8679.45|8679.45|8697.92|8697.92|8697.92|8697.92|8679.05|8679.05|0
1616666700000|2021-03-25 10:05:00|8700.56|8700.56|8725.11|8725.11|8727.75|8727.75|8700.56|8700.56|0
1616667000000|2021-03-25 10:10:00|8725.51|8725.51|8713.93|8713.93|8725.92|8725.92|8712.73|8712.73|0
1616667300000|2021-03-25 10:15:00|8714.74|8714.74|8705.43|8705.43|8717.38|8717.38|8702.8|8702.8|0
1616667600000|2021-03-25 10:20:00|8708.07|8708.07|8694.48|8694.48|8708.07|8708.07|8694.48|8694.48|0
1616667900000|2021-03-25 10:25:00|8694.88|8694.88|8709.06|8709.06|8709.06|8709.06|8694.88|8694.88|0
1616668200000|2021-03-25 10:30:00|8709.46|8709.46|8707.05|8707.05|8709.87|8709.87|8705.62|8705.62|0
1616668500000|2021-03-25 10:35:00|8709.68|8709.68|8716.57|8716.57|8716.57|8716.57|8709.68|8709.68|0
1616668800000|2021-03-25 10:40:00|8715.77|8715.77|8699.72|8699.72|8715.77|8715.77|8697.3|8697.3|0
1616669100000|2021-03-25 10:45:00|8702.35|8702.35|8706.2|8706.2|8706.2|8706.2|8701.95|8701.95|0
1616669400000|2021-03-25 10:50:00|8714.12|8714.12|8713.38|8713.38|8714.12|8714.12|8708.44|8708.44|0
1616669700000|2021-03-25 10:55:00|8713.78|8713.78|8717.63|8717.63|8726.75|8726.75|8713.78|8713.78|0
1616670000000|2021-03-25 11:00:00|8714.99|8714.99|8716.2|8716.2|8716.2|8716.2|8707.07|8707.07|0
1616670300000|2021-03-25 11:05:00|8718.83|8718.83|8728.36|8728.36|8728.36|8728.36|8718.83|8718.83|0
1616670600000|2021-03-25 11:10:00|8728.76|8728.76|8748.17|8748.17|8758.14|8758.14|8728.76|8728.76|0
1616670900000|2021-03-25 11:15:00|8742.89|8742.89|8737.89|8737.89|8748.57|8748.57|8737.84|8737.84|0
1616671200000|2021-03-25 11:20:00|8731.81|8731.81|8704.67|8704.67|8731.81|8731.81|8704.67|8704.67|0
1616671500000|2021-03-25 11:25:00|8707.31|8707.31|8689.47|8689.47|8709.95|8709.95|8689.47|8689.47|0
1616671800000|2021-03-25 11:30:00|8684.19|8684.19|8679.31|8679.31|8684.19|8684.19|8671.8|8671.8|0
1616672100000|2021-03-25 11:35:00|8676.67|8676.67|8675.94|8675.94|8681.95|8681.95|8666.93|8666.93|0
1616672400000|2021-03-25 11:40:00|8673.31|8673.31|8677.78|8677.78|8686.1|8686.1|8670.27|8670.27|0
1616672700000|2021-03-25 11:45:00|8672.5|8672.5|8680.01|8680.01|8680.42|8680.42|8669.86|8669.86|0
1616673000000|2021-03-25 11:50:00|8679.61|8679.61|8666.81|8666.81|8680.01|8680.01|8666.81|8666.81|0
1616673300000|2021-03-25 11:55:00|8669.45|8669.45|8676.56|8676.56|8677.77|8677.77|8669.45|8669.45|0
1616673600000|2021-03-25 12:00:00|8676.97|8676.97|8679.16|8679.16|8682.6|8682.6|8667.44|8667.44|0
1616673900000|2021-03-25 12:05:00|8679.56|8679.56|8699.46|8699.46|8699.46|8699.46|8679.56|8679.56|0
1616674200000|2021-03-25 12:10:00|8699.86|8699.86|8686.67|8686.67|8705.14|8705.14|8686.67|8686.67|0
1616674500000|2021-03-25 12:15:00|8678.75|8678.75|8694.99|8694.99|8694.99|8694.99|8678.75|8678.75|0
1616674800000|2021-03-25 12:20:00|8697.62|8697.62|8699.18|8699.18|8699.18|8699.18|8687.88|8687.88|0
1616675100000|2021-03-25 12:25:00|8699.59|8699.59|8694.84|8694.84|8699.59|8699.59|8694.31|8694.31|0
1616675400000|2021-03-25 12:30:00|8689.56|8689.56|8691.17|8691.17|8691.17|8691.17|8674.53|8674.53|0
1616675700000|2021-03-25 12:35:00|8688.53|8688.53|8683.84|8683.84|8688.53|8688.53|8683.66|8683.66|0
1616676000000|2021-03-25 12:40:00|8681.2|8681.2|8668.23|8668.23|8681.2|8681.2|8665.59|8665.59|0
1616676300000|2021-03-25 12:45:00|8662.95|8662.95|8682.86|8682.86|8683.66|8683.66|8652.45|8652.45|0
1616676600000|2021-03-25 12:50:00|8682.05|8682.05|8689.75|8689.75|8692.39|8692.39|8682.05|8682.05|0
1616676900000|2021-03-25 12:55:00|8687.11|8687.11|8695.02|8695.02|8695.02|8695.02|8683.66|8683.66|0
1616677200000|2021-03-25 13:00:00|8695.43|8695.43|8696.46|8696.46|8698.07|8698.07|8690.38|8690.38|0
1616677500000|2021-03-25 13:05:00|8696.86|8696.86|8687.97|8687.97|8703.57|8703.57|8687.56|8687.56|0
1616677800000|2021-03-25 13:10:00|8688.37|8688.37|8687.16|8687.16|8697.71|8697.71|8685.95|8685.95|0
1616678100000|2021-03-25 13:15:00|8684.52|8684.52|8680.9|8680.9|8687.16|8687.16|8680.9|8680.9|0
1616678400000|2021-03-25 13:20:00|8683.53|8683.53|8695.75|8695.75|8695.75|8695.75|8682.78|8682.78|0
1616678700000|2021-03-25 13:25:00|8698.39|8698.39|8693.79|8693.79|8701.03|8701.03|8693.39|8693.39|0
1616679000000|2021-03-25 13:30:00|8691.15|8691.15|8679.79|8679.79|8694.19|8694.19|8677.15|8677.15|0
1616679300000|2021-03-25 13:35:00|8677.15|8677.15|8680.64|8680.64|8693.44|8693.44|8676.35|8676.35|0
1616679600000|2021-03-25 13:40:00|8680.24|8680.24|8688.16|8688.16|8690.79|8690.79|8677.6|8677.6|0
1616679900000|2021-03-25 13:45:00|8685.52|8685.52|8684.71|8684.71|8690.39|8690.39|8681.67|8681.67|0
1616680200000|2021-03-25 13:50:00|8682.07|8682.07|8668.7|8668.7|8682.07|8682.07|8668.7|8668.7|0
1616680500000|2021-03-25 13:55:00|8666.06|8666.06|8686.14|8686.14|8686.14|8686.14|8663.42|8663.42|0
1616680800000|2021-03-25 14:00:00|8686.54|8686.54|8687.75|8687.75|8696.07|8696.07|8686.54|8686.54|0
1616681100000|2021-03-25 14:05:00|8684.71|8684.71|8692|8692|8692|8692|8684.71|8684.71|0
1616681400000|2021-03-25 14:10:00|8691.2|8691.2|8701.75|8701.75|8701.75|8701.75|8691.2|8691.2|0
1616681700000|2021-03-25 14:15:00|8702.15|8702.15|8699.51|8699.51|8702.56|8702.56|8688.16|8688.16|0
1616682000000|2021-03-25 14:20:00|8702.15|8702.15|8714.15|8714.15|8714.15|8714.15|8702.15|8702.15|0
1616682300000|2021-03-25 14:25:00|8714.95|8714.95|8726.94|8726.94|8726.94|8726.94|8709.68|8709.68|0
1616682600000|2021-03-25 14:30:00|8727.34|8727.34|8735.26|8735.26|8735.26|8735.26|8727.34|8727.34|0
1616682900000|2021-03-25 14:35:00|8734.85|8734.85|8721.26|8721.26|8734.85|8734.85|8721.26|8721.26|0
1616683200000|2021-03-25 14:40:00|8718.62|8718.62|8735.88|8735.88|8735.88|8735.88|8711.73|8711.73|0
1616683500000|2021-03-25 14:45:00|8738.52|8738.52|8757.39|8757.39|8757.39|8757.39|8738.52|8738.52|0
1616683800000|2021-03-25 14:50:00|8754.75|8754.75|8733.24|8733.24|8754.75|8754.75|8730.6|8730.6|0
1616684100000|2021-03-25 14:55:00|8735.88|8735.88|8748.45|8748.45|8748.45|8748.45|8733.24|8733.24|0
1616684400000|2021-03-25 15:00:00|8748.04|8748.04|8741.56|8741.56|8748.04|8748.04|8739.73|8739.73|0
1616684700000|2021-03-25 15:05:00|8738.92|8738.92|8741.56|8741.56|8747.24|8747.24|8733.24|8733.24|0
1616685000000|2021-03-25 15:10:00|8738.92|8738.92|8742.77|8742.77|8747.24|8747.24|8733.64|8733.64|0
1616685300000|2021-03-25 15:15:00|8745.41|8745.41|8733.02|8733.02|8751.49|8751.49|8733.02|8733.02|0
1616685600000|2021-03-25 15:20:00|8735.66|8735.66|8742.77|8742.77|8742.77|8742.77|8729.58|8729.58|0
1616685900000|2021-03-25 15:25:00|8745.41|8745.41|8742.55|8742.55|8752.29|8752.29|8741.74|8741.74|0
1616686200000|2021-03-25 15:30:00|8745.18|8745.18|8736.46|8736.46|8745.18|8745.18|8736.06|8736.06|0
1616686500000|2021-03-25 15:35:00|8733.83|8733.83|8722.65|8722.65|8735.84|8735.84|8722.65|8722.65|0
1616686800000|2021-03-25 15:40:00|8722.25|8722.25|8733.6|8733.6|8738.48|8738.48|8721.84|8721.84|0
1616687100000|2021-03-25 15:45:00|8736.24|8736.24|8740.31|8740.31|8742.95|8742.95|8736.24|8736.24|0
1616687400000|2021-03-25 15:50:00|8739.91|8739.91|8747.42|8747.42|8750.06|8750.06|8737.89|8737.89|0
1616687700000|2021-03-25 15:55:00|8744.78|8744.78|8739.69|8739.69|8751.27|8751.27|8739.69|8739.69|0
1616688000000|2021-03-25 16:00:00|8739.28|8739.28|8735.56|8735.56|8744.16|8744.16|8732.92|8732.92|0
1616688300000|2021-03-25 16:05:00|8735.96|8735.96|8717.5|8717.5|8735.96|8735.96|8717.5|8717.5|0
1616688600000|2021-03-25 16:10:00|8720.13|8720.13|8711.23|8711.23|8720.13|8720.13|8711.23|8711.23|0
1616688900000|2021-03-25 16:15:00|8713.87|8713.87|8720.23|8720.23|8720.23|8720.23|8711.86|8711.86|0
1616689200000|2021-03-25 16:20:00|8720.41|8720.41|8732.97|8732.97|8733.38|8733.38|8717.77|8717.77|0
1616689500000|2021-03-25 16:25:00|8730.34|8730.34|8732.01|8732.01|8735.39|8735.39|8726.95|8726.95|0
1616746500000|2021-03-26 08:15:00|8704.52|8704.52|8699.64|8699.64|8709.79|8709.79|8692.98|8692.98|0
1616746800000|2021-03-26 08:20:00|8702.28|8702.28|8693.16|8693.16|8707.96|8707.96|8693.16|8693.16|0
1616747100000|2021-03-26 08:25:00|8691.95|8691.95|8669.23|8669.23|8691.95|8691.95|8666.59|8666.59|0
1616747400000|2021-03-26 08:30:00|8671.87|8671.87|8672.86|8672.86|8678.13|8678.13|8669.23|8669.23|0
1616747700000|2021-03-26 08:35:00|8675.5|8675.5|8675.95|8675.95|8678.54|8678.54|8673.94|8673.94|0
1616748000000|2021-03-26 08:40:00|8673.31|8673.31|8670.27|8670.27|8673.31|8673.31|8663.79|8663.79|0
1616748300000|2021-03-26 08:45:00|8669.47|8669.47|8672.1|8672.1|8682.66|8682.66|8669.47|8669.47|0
1616748600000|2021-03-26 08:50:00|8669.47|8669.47|8651.4|8651.4|8669.47|8669.47|8651.4|8651.4|0
1616748900000|2021-03-26 08:55:00|8654.04|8654.04|8667.23|8667.23|8667.23|8667.23|8654.04|8654.04|0
1616749200000|2021-03-26 09:00:00|8666.42|8666.42|8678.99|8678.99|8687.53|8687.53|8666.42|8666.42|0
1616749500000|2021-03-26 09:05:00|8681.63|8681.63|8675.15|8675.15|8681.63|8681.63|8674.74|8674.74|0
1616749800000|2021-03-26 09:10:00|8672.51|8672.51|8666.2|8666.2|8672.51|8672.51|8665.4|8665.4|0
1616750100000|2021-03-26 09:15:00|8665.8|8665.8|8673.72|8673.72|8673.72|8673.72|8665.8|8665.8|0
1616750400000|2021-03-26 09:20:00|8673.31|8673.31|8666.15|8666.15|8673.72|8673.72|8666.15|8666.15|0
1616750700000|2021-03-26 09:25:00|8666.55|8666.55|8650.55|8650.55|8666.96|8666.96|8647.91|8647.91|0
1616751000000|2021-03-26 09:30:00|8650.15|8650.15|8638.61|8638.61|8652.78|8652.78|8638.61|8638.61|0
1616751300000|2021-03-26 09:35:00|8630.7|8630.7|8628.46|8628.46|8639.01|8639.01|8628.06|8628.06|0
1616751600000|2021-03-26 09:40:00|8628.06|8628.06|8624.72|8624.72|8632.63|8632.63|8621.9|8621.9|0
1616751900000|2021-03-26 09:45:00|8624.54|8624.54|8622.08|8622.08|8624.72|8624.72|8621.68|8621.68|0
1616752200000|2021-03-26 09:50:00|8619.44|8619.44|8624.72|8624.72|8624.72|8624.72|8616.8|8616.8|0
1616752500000|2021-03-26 09:55:00|8627.36|8627.36|8640.72|8640.72|8643.36|8643.36|8624.72|8624.72|0
1616752800000|2021-03-26 10:00:00|8638.09|8638.09|8648.24|8648.24|8648.24|8648.24|8635.45|8635.45|0
1616753100000|2021-03-26 10:05:00|8647.83|8647.83|8638.09|8638.09|8647.83|8647.83|8638.09|8638.09|0
1616753400000|2021-03-26 10:10:00|8643.36|8643.36|8638.49|8638.49|8643.36|8643.36|8635.45|8635.45|0
1616753700000|2021-03-26 10:15:00|8635.85|8635.85|8641.93|8641.93|8641.93|8641.93|8634.02|8634.02|0
1616754000000|2021-03-26 10:20:00|8642.34|8642.34|8641.53|8641.53|8642.34|8642.34|8641.53|8641.53|0
1616754300000|2021-03-26 10:25:00|8646.81|8646.81|8641.53|8641.53|8646.81|8646.81|8641.53|8641.53|0
1616754600000|2021-03-26 10:30:00|8644.17|8644.17|8647.83|8647.83|8653.11|8653.11|8642.56|8642.56|0
1616754900000|2021-03-26 10:35:00|8650.47|8650.47|8643.36|8643.36|8653.11|8653.11|8640.72|8640.72|0
1616755200000|2021-03-26 10:40:00|8642.96|8642.96|8642.96|8642.96|8642.96|8642.96|8642.96|8642.96|0
1616755500000|2021-03-26 10:45:00|8645.6|8645.6|8645.6|8645.6|8648.64|8648.64|8645.6|8645.6|0
1616755800000|2021-03-26 10:50:00|8650.87|8650.87|8656.96|8656.96|8657.36|8657.36|8650.87|8650.87|0
1616756100000|2021-03-26 10:55:00|8654.32|8654.32|8646.88|8646.88|8654.32|8654.32|8646.88|8646.88|0
1616756400000|2021-03-26 11:00:00|8647.28|8647.28|8649.92|8649.92|8652.56|8652.56|8647.28|8647.28|0
1616756700000|2021-03-26 11:05:00|8655.2|8655.2|8655.2|8655.2|8657.83|8657.83|8652.56|8652.56|0
1616757000000|2021-03-26 11:10:00|8657.83|8657.83|8660.07|8660.07|8660.47|8660.47|8657.83|8657.83|0
1616757300000|2021-03-26 11:15:00|8662.71|8662.71|8657.2|8657.2|8662.71|8662.71|8657.2|8657.2|0
1616757600000|2021-03-26 11:20:00|8656.8|8656.8|8660.87|8660.87|8660.87|8660.87|8653.76|8653.76|0
1616757900000|2021-03-26 11:25:00|8661.67|8661.67|8664.54|8664.54|8664.54|8664.54|8659.04|8659.04|0
1616758200000|2021-03-26 11:30:00|8667.18|8667.18|8672.46|8672.46|8672.46|8672.46|8667.18|8667.18|0
1616758500000|2021-03-26 11:35:00|8673.26|8673.26|8686.45|8686.45|8689.09|8689.09|8673.26|8673.26|0
1616758800000|2021-03-26 11:40:00|8691.73|8691.73|8691.55|8691.55|8691.73|8691.73|8686.45|8686.45|0
1616759100000|2021-03-26 11:45:00|8688.92|8688.92|8706.98|8706.98|8706.98|8706.98|8688.92|8688.92|0
1616759400000|2021-03-26 11:50:00|8701.7|8701.7|8696.2|8696.2|8701.7|8701.7|8696.02|8696.02|0
1616759700000|2021-03-26 11:55:00|8698.84|8698.84|8692.76|8692.76|8698.84|8698.84|8688.69|8688.69|0
1616760000000|2021-03-26 12:00:00|8693.56|8693.56|8682.2|8682.2|8698.84|8698.84|8676.93|8676.93|0
1616760300000|2021-03-26 12:05:00|8676.93|8676.93|8671.65|8671.65|8682.2|8682.2|8669.01|8669.01|0
1616760600000|2021-03-26 12:10:00|8674.29|8674.29|8666.37|8666.37|8674.29|8674.29|8666.37|8666.37|0
1616760900000|2021-03-26 12:15:00|8666.2|8666.2|8663.79|8663.79|8671.88|8671.88|8663.79|8663.79|0
1616761200000|2021-03-26 12:20:00|8666.42|8666.42|8673.64|8673.64|8673.64|8673.64|8666.42|8666.42|0
1616761500000|2021-03-26 12:25:00|8671|8671|8673.46|8673.46|8673.46|8673.46|8668.36|8668.36|0
1616761800000|2021-03-26 12:30:00|8673.06|8673.06|8678.34|8678.34|8678.34|8678.34|8673.06|8673.06|0
1616762100000|2021-03-26 12:35:00|8680.97|8680.97|8681.78|8681.78|8681.78|8681.78|8680.97|8680.97|0
1616762400000|2021-03-26 12:40:00|8681.96|8681.96|8684.37|8684.37|8687.41|8687.41|8681.96|8681.96|0
1616762700000|2021-03-26 12:45:00|8681.73|8681.73|8673.81|8673.81|8684.37|8684.37|8673.81|8673.81|0
1616763000000|2021-03-26 12:50:00|8676.45|8676.45|8681.91|8681.91|8684.77|8684.77|8676.45|8676.45|0
1616763300000|2021-03-26 12:55:00|8681.51|8681.51|8687.19|8687.19|8687.19|8687.19|8681.51|8681.51|0
1616763600000|2021-03-26 13:00:00|8689.82|8689.82|8686.78|8686.78|8692.46|8692.46|8686.38|8686.38|0
1616763900000|2021-03-26 13:05:00|8684.15|8684.15|8687.99|8687.99|8688.4|8688.4|8684.15|8684.15|0
1616764200000|2021-03-26 13:10:00|8693.27|8693.27|8695.06|8695.06|8695.69|8695.69|8693.27|8693.27|0
1616764500000|2021-03-26 13:15:00|8695.46|8695.46|8694.25|8694.25|8695.46|8695.46|8691.61|8691.61|0
1616764800000|2021-03-26 13:20:00|8694.6|8694.6|8694.2|8694.2|8694.6|8694.6|8693.8|8693.8|0
1616765100000|2021-03-26 13:25:00|8694.6|8694.6|8695.76|8695.76|8695.76|8695.76|8694.6|8694.6|0
1616765400000|2021-03-26 13:30:00|8695.93|8695.93|8690.31|8690.31|8695.93|8695.93|8682.74|8682.74|0
1616765700000|2021-03-26 13:35:00|8690.13|8690.13|8695.99|8695.99|8696.79|8696.79|8690.13|8690.13|0
1616766000000|2021-03-26 13:40:00|8696.79|8696.79|8709.53|8709.53|8712.17|8712.17|8695.99|8695.99|0
1616766300000|2021-03-26 13:45:00|8709.12|8709.12|8693.42|8693.42|8709.53|8709.53|8693.3|8693.3|0
1616766600000|2021-03-26 13:50:00|8692.62|8692.62|8702.09|8702.09|8702.09|8702.09|8691.19|8691.19|0
1616766900000|2021-03-26 13:55:00|8702.44|8702.44|8701.67|8701.67|8707.72|8707.72|8699.81|8699.81|0
1616767200000|2021-03-26 14:00:00|8702.08|8702.08|8721.79|8721.79|8723.99|8723.99|8701.67|8701.67|0
1616767500000|2021-03-26 14:05:00|8719.15|8719.15|8711.61|8711.61|8719.15|8719.15|8711.61|8711.61|0
1616767800000|2021-03-26 14:10:00|8714.25|8714.25|8726.24|8726.24|8726.24|8726.24|8711.61|8711.61|0
1616768100000|2021-03-26 14:15:00|8726.64|8726.64|8714.46|8714.46|8726.81|8726.81|8711.42|8711.42|0
1616768400000|2021-03-26 14:20:00|8717.1|8717.1|8719.34|8719.34|8721.98|8721.98|8711.42|8711.42|0
1616768700000|2021-03-26 14:25:00|8716.7|8716.7|8712.23|8712.23|8717.1|8717.1|8711.42|8711.42|0
1616769000000|2021-03-26 14:30:00|8711.79|8711.79|8702.09|8702.09|8711.79|8711.79|8701.68|8701.68|0
1616769300000|2021-03-26 14:35:00|8702.49|8702.49|8714.07|8714.07|8714.47|8714.47|8702.49|8702.49|0
1616769600000|2021-03-26 14:40:00|8711.43|8711.43|8705.93|8705.93|8711.43|8711.43|8703.3|8703.3|0
1616769900000|2021-03-26 14:45:00|8703.3|8703.3|8710.18|8710.18|8710.18|8710.18|8702.89|8702.89|0
1616770200000|2021-03-26 14:50:00|8709.77|8709.77|8709.77|8709.77|8715.05|8715.05|8708.57|8708.57|0
1616770500000|2021-03-26 14:55:00|8707.14|8707.14|8713.84|8713.84|8716.48|8716.48|8707.14|8707.14|0
1616770800000|2021-03-26 15:00:00|8715.05|8715.05|8721.54|8721.54|8726.81|8726.81|8715.05|8715.05|0
1616771100000|2021-03-26 15:05:00|8718.9|8718.9|8716.08|8716.08|8724.18|8724.18|8716.08|8716.08|0
1616771400000|2021-03-26 15:10:00|8713.45|8713.45|8717.29|8717.29|8718.32|8718.32|8710.41|8710.41|0
1616771700000|2021-03-26 15:15:00|8714.65|8714.65|8705.12|8705.12|8714.65|8714.65|8705.12|8705.12|0
1616772000000|2021-03-26 15:20:00|8702.48|8702.48|8698.82|8698.82|8702.48|8702.48|8696.18|8696.18|0
1616772300000|2021-03-26 15:25:00|8699.22|8699.22|8700.43|8700.43|8705.3|8705.3|8696.58|8696.58|0
1616772600000|2021-03-26 15:30:00|8701.24|8701.24|8704.28|8704.28|8706.92|8706.92|8700.83|8700.83|0
1616772900000|2021-03-26 15:35:00|8706.92|8706.92|8698.6|8698.6|8706.92|8706.92|8698.6|8698.6|0
1616773200000|2021-03-26 15:40:00|8697.79|8697.79|8697.79|8697.79|8697.79|8697.79|8695.15|8695.15|0
1616773500000|2021-03-26 15:45:00|8700.43|8700.43|8705.71|8705.71|8705.71|8705.71|8697.79|8697.79|0
1616773800000|2021-03-26 15:50:00|8708.35|8708.35|8713.22|8713.22|8713.62|8713.62|8705.71|8705.71|0
1616774100000|2021-03-26 15:55:00|8710.58|8710.58|8709.55|8709.55|8713.22|8713.22|8709.55|8709.55|0
1616774400000|2021-03-26 16:00:00|8712.19|8712.19|8719.08|8719.08|8719.08|8719.08|8712.19|8712.19|0
1616774700000|2021-03-26 16:05:00|8716.44|8716.44|8716.84|8716.84|8718.27|8718.27|8713|8713|0
1616775000000|2021-03-26 16:10:00|8714.21|8714.21|8705.26|8705.26|8715.01|8715.01|8705.26|8705.26|0
1616775300000|2021-03-26 16:15:00|8707.9|8707.9|8716.26|8716.26|8716.66|8716.66|8707.9|8707.9|0
1616775600000|2021-03-26 16:20:00|8713.62|8713.62|8709.77|8709.77|8716.26|8716.26|8709.77|8709.77|0
1616775900000|2021-03-26 16:25:00|8709.37|8709.37|8717.25|8717.25|8722.52|8722.52|8706.73|8706.73|0
1617002100000|2021-03-29 07:15:00|8736.22|8736.22|8724.13|8724.13|8744.14|8744.14|8724.13|8724.13|0
1617002400000|2021-03-29 07:20:00|8721.49|8721.49|8711.97|8711.97|8724.13|8724.13|8710.76|8710.76|0
1617002700000|2021-03-29 07:25:00|8698.78|8698.78|8693.5|8693.5|8701.41|8701.41|8693.5|8693.5|0
1617003000000|2021-03-29 07:30:00|8690.86|8690.86|8683.13|8683.13|8690.86|8690.86|8683.13|8683.13|0
1617003300000|2021-03-29 07:35:00|8680.49|8680.49|8686.17|8686.17|8686.17|8686.17|8680.49|8680.49|0
1617003600000|2021-03-29 07:40:00|8683.53|8683.53|8683.53|8683.53|8683.53|8683.53|8675.62|8675.62|0
1617003900000|2021-03-29 07:45:00|8680.9|8680.9|8675.22|8675.22|8680.9|8680.9|8672.98|8672.98|0
1617004200000|2021-03-29 07:50:00|8677.86|8677.86|8672.8|8672.8|8678.66|8678.66|8672.8|8672.8|0
1617004500000|2021-03-29 07:55:00|8670.16|8670.16|8674.63|8674.63|8678.08|8678.08|8667.52|8667.52|0
1617004800000|2021-03-29 08:00:00|8671.99|8671.99|8664.52|8664.52|8671.99|8671.99|8661.04|8661.04|0
1617005100000|2021-03-29 08:05:00|8661.88|8661.88|8667.16|8667.16|8667.16|8667.16|8661.88|8661.88|0
1617005400000|2021-03-29 08:10:00|8664.52|8664.52|8664.08|8664.08|8664.52|8664.52|8664.08|8664.08|0
1617005700000|2021-03-29 08:15:00|8666.72|8666.72|8668.55|8668.55|8671.99|8671.99|8666.72|8666.72|0
1617006000000|2021-03-29 08:20:00|8667.74|8667.74|8694.09|8694.09|8694.09|8694.09|8667.34|8667.34|0
1617006300000|2021-03-29 08:25:00|8693.68|8693.68|8691.05|8691.05|8693.68|8693.68|8691.05|8691.05|0
1617006600000|2021-03-29 08:30:00|8689.84|8689.84|8699.15|8699.15|8700.39|8700.39|8689.84|8689.84|0
1617006900000|2021-03-29 08:35:00|8697.94|8697.94|8705.01|8705.01|8705.45|8705.45|8697.94|8697.94|0
1617007200000|2021-03-29 08:40:00|8705.41|8705.41|8710.29|8710.29|8710.29|8710.29|8705.01|8705.01|0
1617007500000|2021-03-29 08:45:00|8712.93|8712.93|8710.29|8710.29|8712.93|8712.93|8710.29|8710.29|0
1617007800000|2021-03-29 08:50:00|8712.93|8712.93|8711.28|8711.28|8715.53|8715.53|8711.28|8711.28|0
1617008100000|2021-03-29 08:55:00|8710.47|8710.47|8707.03|8707.03|8710.47|8710.47|8701.75|8701.75|0
1617008400000|2021-03-29 09:00:00|8709.67|8709.67|8713.48|8713.48|8713.48|8713.48|8709.67|8709.67|0
1617008700000|2021-03-29 09:05:00|8712.67|8712.67|8710.44|8710.44|8715.31|8715.31|8709.23|8709.23|0
1617009000000|2021-03-29 09:10:00|8715.71|8715.71|8720.99|8720.99|8720.99|8720.99|8714.1|8714.1|0
1617009300000|2021-03-29 09:15:00|8721.39|8721.39|8720.99|8720.99|8721.39|8721.39|8719.38|8719.38|0
1617009600000|2021-03-29 09:20:00|8721.8|8721.8|8719.16|8719.16|8721.8|8721.8|8719.16|8719.16|0
1617009900000|2021-03-29 09:25:00|8718.76|8718.76|8710.44|8710.44|8718.76|8718.76|8707.8|8707.8|0
1617010200000|2021-03-29 09:30:00|8707.8|8707.8|8708.83|8708.83|8711.46|8711.46|8696.44|8696.44|0
1617010500000|2021-03-29 09:35:00|8714.1|8714.1|8712.89|8712.89|8714.1|8714.1|8712.89|8712.89|0
1617010800000|2021-03-29 09:40:00|8710.26|8710.26|8715.71|8715.71|8715.71|8715.71|8710.26|8710.26|0
1617011100000|2021-03-29 09:45:00|8718.35|8718.35|8718.79|8718.79|8720.99|8720.99|8718.35|8718.35|0
1617011400000|2021-03-29 09:50:00|8716.15|8716.15|8720.62|8720.62|8721.83|8721.83|8715.35|8715.35|0
1617011700000|2021-03-29 09:55:00|8720.22|8720.22|8729.93|8729.93|8731.98|8731.98|8720.22|8720.22|0
1617012000000|2021-03-29 10:00:00|8732.57|8732.57|8709.23|8709.23|8736.02|8736.02|8709.23|8709.23|0
1617012300000|2021-03-29 10:05:00|8706.59|8706.59|8719.78|8719.78|8719.78|8719.78|8703.95|8703.95|0
1617012600000|2021-03-29 10:10:00|8719.38|8719.38|8724.25|8724.25|8726.89|8726.89|8719.38|8719.38|0
1617012900000|2021-03-29 10:15:00|8721.61|8721.61|8732.17|8732.17|8732.17|8732.17|8721.61|8721.61|0
1617013200000|2021-03-29 10:20:00|8729.53|8729.53|8729.53|8729.53|8734.81|8734.81|8726.89|8726.89|0
1617013500000|2021-03-29 10:25:00|8732.17|8732.17|8729.13|8729.13|8732.17|8732.17|8724.25|8724.25|0
1617013800000|2021-03-29 10:30:00|8726.49|8726.49|8720.81|8720.81|8726.49|8726.49|8718.17|8718.17|0
1617014100000|2021-03-29 10:35:00|8723.45|8723.45|8729.53|8729.53|8729.53|8729.53|8722.24|8722.24|0
1617014400000|2021-03-29 10:40:00|8729.93|8729.93|8728.72|8728.72|8729.93|8729.93|8728.72|8728.72|0
1617014700000|2021-03-29 10:45:00|8731.36|8731.36|8728.32|8728.32|8731.77|8731.77|8727.92|8727.92|0
1617015000000|2021-03-29 10:50:00|8730.96|8730.96|8725.68|8725.68|8730.96|8730.96|8723.04|8723.04|0
1617015300000|2021-03-29 10:55:00|8725.28|8725.28|8725.68|8725.68|8725.68|8725.68|8719.6|8719.6|0
1617015600000|2021-03-29 11:00:00|8728.32|8728.32|8727.52|8727.52|8728.32|8728.32|8724.88|8724.88|0
1617015900000|2021-03-29 11:05:00|8727.11|8727.11|8724.88|8724.88|8728.32|8728.32|8724.88|8724.88|0
1617016200000|2021-03-29 11:10:00|8723.67|8723.67|8715.35|8715.35|8723.67|8723.67|8715.35|8715.35|0
1617016500000|2021-03-29 11:15:00|8717.99|8717.99|8711.1|8711.1|8717.99|8717.99|8710.7|8710.7|0
1617016800000|2021-03-29 11:20:00|8712.71|8712.71|8709.67|8709.67|8712.71|8712.71|8707.03|8707.03|0
1617017100000|2021-03-29 11:25:00|8710.07|8710.07|8710.07|8710.07|8710.07|8710.07|8709.67|8709.67|0
1617017400000|2021-03-29 11:30:00|8707.44|8707.44|8708.24|8708.24|8708.64|8708.64|8704.8|8704.8|0
1617017700000|2021-03-29 11:35:00|8710.88|8710.88|8706.41|8706.41|8711.69|8711.69|8706.01|8706.01|0
1617018000000|2021-03-29 11:40:00|8705.6|8705.6|8707.84|8707.84|8708.42|8708.42|8704.39|8704.39|0
1617018300000|2021-03-29 11:45:00|8709.05|8709.05|8705.2|8705.2|8709.05|8709.05|8705.2|8705.2|0
1617018600000|2021-03-29 11:50:00|8706.81|8706.81|8715.13|8715.13|8715.13|8715.13|8706.81|8706.81|0
1617018900000|2021-03-29 11:55:00|8712.49|8712.49|8713.92|8713.92|8717.77|8717.77|8709.85|8709.85|0
1617019200000|2021-03-29 12:00:00|8714.32|8714.32|8706.41|8706.41|8714.32|8714.32|8706.41|8706.41|0
1617019500000|2021-03-29 12:05:00|8706.01|8706.01|8709.05|8709.05|8709.05|8709.05|8706.01|8706.01|0
1617019800000|2021-03-29 12:10:00|8708.24|8708.24|8709.85|8709.85|8710.26|8710.26|8708.24|8708.24|0
1617020100000|2021-03-29 12:15:00|8708.64|8708.64|8703.37|8703.37|8719.2|8719.2|8703.37|8703.37|0
1617020400000|2021-03-29 12:20:00|8704.17|8704.17|8706.41|8706.41|8706.41|8706.41|8701.13|8701.13|0
1617020700000|2021-03-29 12:25:00|8706.01|8706.01|8706.81|8706.81|8706.81|8706.81|8703.99|8703.99|0
1617021000000|2021-03-29 12:30:00|8707.25|8707.25|8704.61|8704.61|8707.25|8707.25|8704.21|8704.21|0
1617021300000|2021-03-29 12:35:00|8701.97|8701.97|8700.77|8700.77|8701.97|8701.97|8700.77|8700.77|0
1617021600000|2021-03-29 12:40:00|8701.17|8701.17|8700.36|8700.36|8701.17|8701.17|8700.36|8700.36|0
1617021900000|2021-03-29 12:45:00|8697.72|8697.72|8689.81|8689.81|8697.72|8697.72|8689.81|8689.81|0
1617022200000|2021-03-29 12:50:00|8681.89|8681.89|8678.01|8678.01|8682.74|8682.74|8672.73|8672.73|0
1617022500000|2021-03-29 12:55:00|8678.41|8678.41|8679.84|8679.84|8681.46|8681.46|8678.41|8678.41|0
1617022800000|2021-03-29 13:00:00|8680.28|8680.28|8678.64|8678.64|8680.28|8680.28|8670.72|8670.72|0
1617023100000|2021-03-29 13:05:00|8678.46|8678.46|8673.81|8673.81|8683.74|8683.74|8673.81|8673.81|0
1617023400000|2021-03-29 13:10:00|8676.45|8676.45|8669.73|8669.73|8679.26|8679.26|8666.69|8666.69|0
1617023700000|2021-03-29 13:15:00|8672.37|8672.37|8678.45|8678.45|8682.7|8682.7|8672.37|8672.37|0
1617024000000|2021-03-29 13:20:00|8681.09|8681.09|8676.84|8676.84|8681.09|8681.09|8674.61|8674.61|0
1617024300000|2021-03-29 13:25:00|8674.2|8674.2|8674.65|8674.65|8674.83|8674.83|8671.79|8671.79|0
1617024600000|2021-03-29 13:30:00|8674.48|8674.48|8687.62|8687.62|8687.62|8687.62|8674.42|8674.42|0
1617024900000|2021-03-29 13:35:00|8690.25|8690.25|8702.47|8702.47|8704.71|8704.71|8690.25|8690.25|0
1617025200000|2021-03-29 13:40:00|8701.67|8701.67|8704.93|8704.93|8710.21|8710.21|8698.85|8698.85|0
1617025500000|2021-03-29 13:45:00|8707.57|8707.57|8695.28|8695.28|8707.98|8707.98|8690|8690|0
1617025800000|2021-03-29 13:50:00|8692.64|8692.64|8696.89|8696.89|8696.89|8696.89|8686.56|8686.56|0
1617026100000|2021-03-29 13:55:00|8698.1|8698.1|8705.61|8705.61|8706.42|8706.42|8698.1|8698.1|0
1617026400000|2021-03-29 14:00:00|8702.97|8702.97|8713.52|8713.52|8715.76|8715.76|8702.57|8702.57|0
1617026700000|2021-03-29 14:05:00|8705.61|8705.61|8712.32|8712.32|8713.52|8713.52|8705.61|8705.61|0
1617027000000|2021-03-29 14:10:00|8709.68|8709.68|8719.43|8719.43|8728.15|8728.15|8709.68|8709.68|0
1617027300000|2021-03-29 14:15:00|8719.02|8719.02|8723.27|8723.27|8731.19|8731.19|8718.62|8718.62|0
1617027600000|2021-03-29 14:20:00|8725.91|8725.91|8730.56|8730.56|8731.99|8731.99|8725.1|8725.1|0
1617027900000|2021-03-29 14:25:00|8727.93|8727.93|8730.97|8730.97|8734.01|8734.01|8727.93|8727.93|0
1617028200000|2021-03-29 14:30:00|8728.33|8728.33|8730.97|8730.97|8734.41|8734.41|8728.33|8728.33|0
1617028500000|2021-03-29 14:35:00|8728.33|8728.33|8713.48|8713.48|8728.33|8728.33|8713.48|8713.48|0
1617028800000|2021-03-29 14:40:00|8710.84|8710.84|8713.88|8713.88|8714.69|8714.69|8710.04|8710.04|0
1617029100000|2021-03-29 14:45:00|8713.48|8713.48|8721.97|8721.97|8721.97|8721.97|8713.48|8713.48|0
1617029400000|2021-03-29 14:50:00|8724.61|8724.61|8730.19|8730.19|8730.6|8730.6|8724.61|8724.61|0
1617029700000|2021-03-29 14:55:00|8724.92|8724.92|8724.55|8724.55|8727.19|8727.19|8722.9|8722.9|0
1617030000000|2021-03-29 15:00:00|8727.19|8727.19|8731.07|8731.07|8731.07|8731.07|8727.19|8727.19|0
1617030300000|2021-03-29 15:05:00|8733.71|8733.71|8733.53|8733.53|8736.35|8736.35|8733.12|8733.12|0
1617030600000|2021-03-29 15:10:00|8733.09|8733.09|8722.76|8722.76|8733.09|8733.09|8722.76|8722.76|0
1617030900000|2021-03-29 15:15:00|8721.95|8721.95|8723.38|8723.38|8723.38|8723.38|8715.06|8715.06|0
1617031200000|2021-03-29 15:20:00|8723.78|8723.78|8720.74|8720.74|8723.78|8723.78|8718.51|8718.51|0
1617031500000|2021-03-29 15:25:00|8720.34|8720.34|8728.47|8728.47|8737.19|8737.19|8715.06|8715.06|0
1617088500000|2021-03-30 07:15:00|8734.34|8734.34|8736.35|8736.35|8738.18|8738.18|8732.91|8732.91|0
1617088800000|2021-03-30 07:20:00|8738.99|8738.99|8738.44|8738.44|8741.66|8741.66|8733.31|8733.31|0
1617089100000|2021-03-30 07:25:00|8733.16|8733.16|8724.26|8724.26|8733.16|8733.16|8718.76|8718.76|0
1617089400000|2021-03-30 07:30:00|8726.9|8726.9|8723.02|8723.02|8732.18|8732.18|8723.02|8723.02|0
1617089700000|2021-03-30 07:35:00|8720.38|8720.38|8711.88|8711.88|8725.65|8725.65|8711.88|8711.88|0
1617090000000|2021-03-30 07:40:00|8709.24|8709.24|8677.8|8677.8|8709.24|8709.24|8675.16|8675.16|0
1617090300000|2021-03-30 07:45:00|8676.59|8676.59|8661.79|8661.79|8676.59|8676.59|8661.79|8661.79|0
1617090600000|2021-03-30 07:50:00|8659.15|8659.15|8639.07|8639.07|8661.79|8661.79|8639.07|8639.07|0
1617090900000|2021-03-30 07:55:00|8644.35|8644.35|8626.91|8626.91|8652.26|8652.26|8626.91|8626.91|0
1617091200000|2021-03-30 08:00:00|8632.18|8632.18|8636.03|8636.03|8637.24|8637.24|8629.32|8629.32|0
1617091500000|2021-03-30 08:05:00|8649.22|8649.22|8638.89|8638.89|8653.29|8653.29|8638.89|8638.89|0
1617091800000|2021-03-30 08:10:00|8639.69|8639.69|8637.9|8637.9|8643.17|8643.17|8636.69|8636.69|0
1617092100000|2021-03-30 08:15:00|8635.26|8635.26|8625.73|8625.73|8640.13|8640.13|8625.73|8625.73|0
1617092400000|2021-03-30 08:20:00|8623.09|8623.09|8620.86|8620.86|8625.73|8625.73|8615.18|8615.18|0
1617092700000|2021-03-30 08:25:00|8623.5|8623.5|8629.18|8629.18|8631.82|8631.82|8617.82|8617.82|0
1617093000000|2021-03-30 08:30:00|8628.37|8628.37|8635.26|8635.26|8635.26|8635.26|8628.37|8628.37|0
1617093300000|2021-03-30 08:35:00|8634.05|8634.05|8635.66|8635.66|8635.66|8635.66|8630.39|8630.39|0
1617093600000|2021-03-30 08:40:00|8635.26|8635.26|8638.3|8638.3|8638.92|8638.92|8633.24|8633.24|0
1617093900000|2021-03-30 08:45:00|8640.94|8640.94|8633.83|8633.83|8640.94|8640.94|8631.82|8631.82|0
1617094200000|2021-03-30 08:50:00|8634.23|8634.23|8624.3|8624.3|8634.23|8634.23|8624.3|8624.3|0
1617094500000|2021-03-30 08:55:00|8625.11|8625.11|8619.83|8619.83|8625.11|8625.11|8619.83|8619.83|0
1617094800000|2021-03-30 09:00:00|8619.43|8619.43|8609.5|8609.5|8619.43|8619.43|8604.63|8604.63|0
1617095100000|2021-03-30 09:05:00|8612.14|8612.14|8604.81|8604.81|8616.98|8616.98|8604.81|8604.81|0
1617095400000|2021-03-30 09:10:00|8604.01|8604.01|8608.66|8608.66|8608.66|8608.66|8604.01|8604.01|0
1617095700000|2021-03-30 09:15:00|8606.02|8606.02|8605.21|8605.21|8606.02|8606.02|8600.34|8600.34|0
1617096000000|2021-03-30 09:20:00|8607.85|8607.85|8607.05|8607.05|8609.06|8609.06|8607.05|8607.05|0
1617096300000|2021-03-30 09:25:00|8612.32|8612.32|8607.85|8607.85|8612.32|8612.32|8607.85|8607.85|0
1617096600000|2021-03-30 09:30:00|8605.21|8605.21|8598.33|8598.33|8605.21|8605.21|8596.9|8596.9|0
1617096900000|2021-03-30 09:35:00|8598.73|8598.73|8598.73|8598.73|8599.53|8599.53|8593.45|8593.45|0
1617097200000|2021-03-30 09:40:00|8596.09|8596.09|8597.08|8597.08|8598.33|8598.33|8595.69|8595.69|0
1617097500000|2021-03-30 09:45:00|8599.72|8599.72|8600.93|8600.93|8608.84|8608.84|8599.72|8599.72|0
1617097800000|2021-03-30 09:50:00|8602.54|8602.54|8604.78|8604.78|8605.18|8605.18|8599.9|8599.9|0
1617098100000|2021-03-30 09:55:00|8607.41|8607.41|8613.09|8613.09|8613.09|8613.09|8604.78|8604.78|0
1617098400000|2021-03-30 10:00:00|8613.9|8613.9|8605.18|8605.18|8613.9|8613.9|8605.18|8605.18|0
1617098700000|2021-03-30 10:05:00|8607.82|8607.82|8614.3|8614.3|8617.34|8617.34|8607.82|8607.82|0
1617099000000|2021-03-30 10:10:00|8613.9|8613.9|8607.82|8607.82|8613.9|8613.9|8605.18|8605.18|0
1617099300000|2021-03-30 10:15:00|8608.22|8608.22|8613.5|8613.5|8613.5|8613.5|8608.22|8608.22|0
1617099600000|2021-03-30 10:20:00|8610.86|8610.86|8610.46|8610.46|8610.86|8610.86|8610.46|8610.46|0
1617099900000|2021-03-30 10:25:00|8607.82|8607.82|8606.39|8606.39|8610.46|8610.46|8605.18|8605.18|0
1617100200000|2021-03-30 10:30:00|8605.98|8605.98|8605.18|8605.18|8607.82|8607.82|8605.18|8605.18|0
1617100500000|2021-03-30 10:35:00|8604.78|8604.78|8604.78|8604.78|8604.78|8604.78|8602.14|8602.14|0
1617100800000|2021-03-30 10:40:00|8604.37|8604.37|8611.48|8611.48|8611.48|8611.48|8603.57|8603.57|0
1617101100000|2021-03-30 10:45:00|8611.92|8611.92|8603.2|8603.2|8614.56|8614.56|8603.2|8603.2|0
1617101400000|2021-03-30 10:50:00|8597.92|8597.92|8593.67|8593.67|8597.92|8597.92|8591.04|8591.04|0
1617101700000|2021-03-30 10:55:00|8591.04|8591.04|8594.48|8594.48|8594.48|8594.48|8588.8|8588.8|0
1617102000000|2021-03-30 11:00:00|8593.67|8593.67|8587.99|8587.99|8593.67|8593.67|8583.52|8583.52|0
1617102300000|2021-03-30 11:05:00|8587.59|8587.59|8573.59|8573.59|8587.59|8587.59|8573.59|8573.59|0
1617102600000|2021-03-30 11:10:00|8573.19|8573.19|8570.55|8570.55|8574|8574|8570.55|8570.55|0
1617102900000|2021-03-30 11:15:00|8570.15|8570.15|8564.07|8564.07|8570.15|8570.15|8558.79|8558.79|0
1617103200000|2021-03-30 11:20:00|8561.43|8561.43|8568.94|8568.94|8569.34|8569.34|8561.43|8561.43|0
1617103500000|2021-03-30 11:25:00|8566.3|8566.3|8572.39|8572.39|8572.39|8572.39|8566.3|8566.3|0
1617103800000|2021-03-30 11:30:00|8577.66|8577.66|8577.26|8577.26|8577.66|8577.66|8577.26|8577.26|0
1617104100000|2021-03-30 11:35:00|8574.62|8574.62|8565.9|8565.9|8574.62|8574.62|8565.9|8565.9|0
1617104400000|2021-03-30 11:40:00|8565.5|8565.5|8567.33|8567.33|8568.14|8568.14|8564.69|8564.69|0
1617104700000|2021-03-30 11:45:00|8569.97|8569.97|8565.9|8565.9|8570.37|8570.37|8565.09|8565.09|0
1617105000000|2021-03-30 11:50:00|8566.3|8566.3|8566.3|8566.3|8571.58|8571.58|8566.3|8566.3|0
1617105300000|2021-03-30 11:55:00|8568.94|8568.94|8568.54|8568.54|8568.94|8568.94|8568.54|8568.54|0
1617105600000|2021-03-30 12:00:00|8565.9|8565.9|8561.61|8561.61|8569.12|8569.12|8561.61|8561.61|0
1617105900000|2021-03-30 12:05:00|8561.21|8561.21|8560.4|8560.4|8561.21|8561.21|8557.76|8557.76|0
1617106200000|2021-03-30 12:10:00|8563.04|8563.04|8563.44|8563.44|8563.44|8563.44|8563.04|8563.04|0
1617106500000|2021-03-30 12:15:00|8566.08|8566.08|8578.47|8578.47|8578.47|8578.47|8565.68|8565.68|0
1617106800000|2021-03-30 12:20:00|8575.83|8575.83|8568.72|8568.72|8575.83|8575.83|8568.72|8568.72|0
1617107100000|2021-03-30 12:25:00|8566.08|8566.08|8556.96|8556.96|8568.72|8568.72|8556.96|8556.96|0
1617107400000|2021-03-30 12:30:00|8554.32|8554.32|8565.05|8565.05|8567.69|8567.69|8554.32|8554.32|0
1617107700000|2021-03-30 12:35:00|8562.42|8562.42|8567.69|8567.69|8567.69|8567.69|8559.78|8559.78|0
1617108000000|2021-03-30 12:40:00|8565.05|8565.05|8557.14|8557.14|8567.69|8567.69|8554.1|8554.1|0
1617108300000|2021-03-30 12:45:00|8559.78|8559.78|8559.78|8559.78|8559.78|8559.78|8559.78|8559.78|0
1617108600000|2021-03-30 12:50:00|8559.38|8559.38|8551.86|8551.86|8564.65|8564.65|8551.86|8551.86|0
1617108900000|2021-03-30 12:55:00|8554.5|8554.5|8557.95|8557.95|8557.95|8557.95|8551.46|8551.46|0
1617109200000|2021-03-30 13:00:00|8557.54|8557.54|8554.5|8554.5|8562.42|8562.42|8554.1|8554.1|0
1617109500000|2021-03-30 13:05:00|8554.9|8554.9|8562.82|8562.82|8562.82|8562.82|8554.9|8554.9|0
1617109800000|2021-03-30 13:10:00|8560.18|8560.18|8556.74|8556.74|8560.18|8560.18|8556.74|8556.74|0
1617110100000|2021-03-30 13:15:00|8556.33|8556.33|8558.17|8558.17|8558.97|8558.97|8552.89|8552.89|0
1617110400000|2021-03-30 13:20:00|8555.53|8555.53|8549.08|8549.08|8555.53|8555.53|8547.25|8547.25|0
1617110700000|2021-03-30 13:25:00|8546.44|8546.44|8562.45|8562.45|8562.45|8562.45|8546.44|8546.44|0
1617111000000|2021-03-30 13:30:00|8559.81|8559.81|8562.05|8562.05|8568.13|8568.13|8559.81|8559.81|0
1617111300000|2021-03-30 13:35:00|8561.65|8561.65|8571.17|8571.17|8571.58|8571.58|8561.65|8561.65|0
1617111600000|2021-03-30 13:40:00|8568.53|8568.53|8576.05|8576.05|8576.05|8576.05|8565.49|8565.49|0
1617111900000|2021-03-30 13:45:00|8578.69|8578.69|8586.6|8586.6|8586.6|8586.6|8578.69|8578.69|0
1617112200000|2021-03-30 13:50:00|8583.96|8583.96|8593.09|8593.09|8595.72|8595.72|8581.32|8581.32|0
1617112500000|2021-03-30 13:55:00|8590.45|8590.45|8592.46|8592.46|8593.09|8593.09|8587.81|8587.81|0
1617112800000|2021-03-30 14:00:00|8595.1|8595.1|8576.63|8576.63|8595.1|8595.1|8576.63|8576.63|0
1617113100000|2021-03-30 14:05:00|8579.27|8579.27|8578.87|8578.87|8581.1|8581.1|8578.46|8578.46|0
1617113400000|2021-03-30 14:10:00|8581.51|8581.51|8572.56|8572.56|8581.51|8581.51|8568.72|8568.72|0
1617113700000|2021-03-30 14:15:00|8575.2|8575.2|8574.58|8574.58|8575.2|8575.2|8569.12|8569.12|0
1617114000000|2021-03-30 14:20:00|8574.98|8574.98|8582.05|8582.05|8584.69|8584.69|8574.14|8574.14|0
1617114300000|2021-03-30 14:25:00|8584.69|8584.69|8593.41|8593.41|8593.41|8593.41|8582.46|8582.46|0
1617114600000|2021-03-30 14:30:00|8596.05|8596.05|8600.12|8600.12|8603.97|8603.97|8593.41|8593.41|0
1617114900000|2021-03-30 14:35:00|8597.48|8597.48|8591.8|8591.8|8597.48|8597.48|8586.53|8586.53|0
1617115200000|2021-03-30 14:40:00|8594.44|8594.44|8616.98|8616.98|8617.78|8617.78|8594.44|8594.44|0
1617115500000|2021-03-30 14:45:00|8619.61|8619.61|8616.98|8616.98|8619.61|8619.61|8614.34|8614.34|0
1617115800000|2021-03-30 14:50:00|8614.34|8614.34|8612.28|8612.28|8621.23|8621.23|8611.08|8611.08|0
1617116100000|2021-03-30 14:55:00|8614.92|8614.92|8604.15|8604.15|8614.92|8614.92|8602.13|8602.13|0
1617116400000|2021-03-30 15:00:00|8606.79|8606.79|8600.7|8600.7|8609.43|8609.43|8598.07|8598.07|0
1617116700000|2021-03-30 15:05:00|8598.07|8598.07|8596.23|8596.23|8601.51|8601.51|8593.6|8593.6|0
1617117000000|2021-03-30 15:10:00|8598.87|8598.87|8590.55|8590.55|8598.87|8598.87|8587.92|8587.92|0
1617117300000|2021-03-30 15:15:00|8593.19|8593.19|8592.39|8592.39|8593.23|8593.23|8587.51|8587.51|0
1617117600000|2021-03-30 15:20:00|8592.79|8592.79|8594|8594|8596.64|8596.64|8587.11|8587.11|0
1617117900000|2021-03-30 15:25:00|8593.6|8593.6|8593.96|8593.96|8596.23|8596.23|8587.48|8587.48|0
1617174900000|2021-03-31 07:15:00|8684.95|8684.95|8697.51|8697.51|8702.39|8702.39|8682.31|8682.31|0
1617175200000|2021-03-31 07:20:00|8705.43|8705.43|8732.62|8732.62|8732.62|8732.62|8705.03|8705.03|0
1617175500000|2021-03-31 07:25:00|8729.98|8729.98|8712.94|8712.94|8729.98|8729.98|8712.94|8712.94|0
1617175800000|2021-03-31 07:30:00|8707.66|8707.66|8702.61|8702.61|8710.3|8710.3|8699.97|8699.97|0
1617176100000|2021-03-31 07:35:00|8707.88|8707.88|8713.75|8713.75|8714.15|8714.15|8701.8|8701.8|0
1617176400000|2021-03-31 07:40:00|8716.39|8716.39|8725.51|8725.51|8725.51|8725.51|8713.75|8713.75|0
1617176700000|2021-03-31 07:45:00|8720.23|8720.23|8713.35|8713.35|8720.23|8720.23|8713.35|8713.35|0
1617177000000|2021-03-31 07:50:00|8710.71|8710.71|8681.28|8681.28|8710.71|8710.71|8671.13|8671.13|0
1617177300000|2021-03-31 07:55:00|8676.01|8676.01|8701.77|8701.77|8701.77|8701.77|8675.2|8675.2|0
1617177600000|2021-03-31 08:00:00|8704.4|8704.4|8699.16|8699.16|8704.4|8704.4|8698.73|8698.73|0
1617177900000|2021-03-31 08:05:00|8699.97|8699.97|8707.88|8707.88|8707.88|8707.88|8699.97|8699.97|0
1617178200000|2021-03-31 08:10:00|8713.16|8713.16|8703.63|8703.63|8718.44|8718.44|8703.63|8703.63|0
1617178500000|2021-03-31 08:15:00|8702.43|8702.43|8702.43|8702.43|8710.34|8710.34|8702.02|8702.02|0
1617178800000|2021-03-31 08:20:00|8702.02|8702.02|8694.91|8694.91|8703.23|8703.23|8694.91|8694.91|0
1617179100000|2021-03-31 08:25:00|8692.28|8692.28|8697.11|8697.11|8702.39|8702.39|8692.28|8692.28|0
1617179400000|2021-03-31 08:30:00|8691.84|8691.84|8685.75|8685.75|8691.84|8691.84|8683.12|8683.12|0
1617179700000|2021-03-31 08:35:00|8688.39|8688.39|8678.46|8678.46|8691.03|8691.03|8678.46|8678.46|0
1617180000000|2021-03-31 08:40:00|8678.06|8678.06|8671.21|8671.21|8681.5|8681.5|8668.97|8668.97|0
1617180300000|2021-03-31 08:45:00|8673.85|8673.85|8676.89|8676.89|8679.53|8679.53|8673.85|8673.85|0
1617180600000|2021-03-31 08:50:00|8674.25|8674.25|8681.54|8681.54|8681.54|8681.54|8669.38|8669.38|0
1617180900000|2021-03-31 08:55:00|8680.33|8680.33|8673.44|8673.44|8681.14|8681.14|8673.04|8673.04|0
1617181200000|2021-03-31 09:00:00|8670.81|8670.81|8675.28|8675.28|8675.28|8675.28|8670.81|8670.81|0
1617181500000|2021-03-31 09:05:00|8676.89|8676.89|8692.09|8692.09|8692.09|8692.09|8676.48|8676.48|0
1617181800000|2021-03-31 09:10:00|8690.89|8690.89|8687.04|8687.04|8690.89|8690.89|8687.04|8687.04|0
1617182100000|2021-03-31 09:15:00|8684.4|8684.4|8693.74|8693.74|8694.55|8694.55|8681.36|8681.36|0
1617182400000|2021-03-31 09:20:00|8694.15|8694.15|8694.95|8694.95|8694.95|8694.95|8694.15|8694.15|0
1617182700000|2021-03-31 09:25:00|8694.15|8694.15|8689.27|8689.27|8694.15|8694.15|8686.23|8686.23|0
1617183000000|2021-03-31 09:30:00|8691.91|8691.91|8693.74|8693.74|8697.19|8697.19|8689.27|8689.27|0
1617183300000|2021-03-31 09:35:00|8692.94|8692.94|8693.34|8693.34|8693.74|8693.74|8688.06|8688.06|0
1617183600000|2021-03-31 09:40:00|8693.74|8693.74|8691.11|8691.11|8693.74|8693.74|8691.11|8691.11|0
1617183900000|2021-03-31 09:45:00|8683.19|8683.19|8683.82|8683.82|8688.47|8688.47|8680.55|8680.55|0
1617184200000|2021-03-31 09:50:00|8682.2|8682.2|8693.97|8693.97|8693.97|8693.97|8675.5|8675.5|0
1617184500000|2021-03-31 09:55:00|8691.95|8691.95|8705.95|8705.95|8705.95|8705.95|8691.95|8691.95|0
1617184800000|2021-03-31 10:00:00|8703.31|8703.31|8714.27|8714.27|8722.18|8722.18|8703.31|8703.31|0
1617185100000|2021-03-31 10:05:00|8711.63|8711.63|8708.99|8708.99|8711.63|8711.63|8708.99|8708.99|0
1617185400000|2021-03-31 10:10:00|8711.63|8711.63|8709.8|8709.8|8712.43|8712.43|8707.16|8707.16|0
1617185700000|2021-03-31 10:15:00|8707.16|8707.16|8717.71|8717.71|8717.71|8717.71|8707.16|8707.16|0
1617186000000|2021-03-31 10:20:00|8719.32|8719.32|8718.52|8718.52|8721.15|8721.15|8718.52|8718.52|0
1617186300000|2021-03-31 10:25:00|8717.71|8717.71|8715.88|8715.88|8717.71|8717.71|8714.67|8714.67|0
1617186600000|2021-03-31 10:30:00|8713.24|8713.24|8700.05|8700.05|8713.24|8713.24|8700.05|8700.05|0
1617186900000|2021-03-31 10:35:00|8699.24|8699.24|8707.16|8707.16|8707.16|8707.16|8699.24|8699.24|0
1617187200000|2021-03-31 10:40:00|8706.35|8706.35|8706.98|8706.98|8706.98|8706.98|8697.85|8697.85|0
1617187500000|2021-03-31 10:45:00|8707.38|8707.38|8699.06|8699.06|8709.39|8709.39|8693.78|8693.78|0
1617187800000|2021-03-31 10:50:00|8699.46|8699.46|8695.62|8695.62|8699.87|8699.87|8687.7|8687.7|0
1617188100000|2021-03-31 10:55:00|8692.98|8692.98|8699.68|8699.68|8702.32|8702.32|8692.57|8692.57|0
1617188400000|2021-03-31 11:00:00|8702.32|8702.32|8705.36|8705.36|8707.6|8707.6|8699.68|8699.68|0
1617188700000|2021-03-31 11:05:00|8708|8708|8718.56|8718.56|8718.56|8718.56|8705.36|8705.36|0
1617189000000|2021-03-31 11:10:00|8717.75|8717.75|8723.03|8723.03|8723.03|8723.03|8715.11|8715.11|0
1617189300000|2021-03-31 11:15:00|8723.43|8723.43|8718.15|8718.15|8723.43|8723.43|8715.51|8715.51|0
1617189600000|2021-03-31 11:20:00|8715.51|8715.51|8715.92|8715.92|8718.96|8718.96|8715.11|8715.11|0
1617189900000|2021-03-31 11:25:00|8715.11|8715.11|8718.96|8718.96|8718.96|8718.96|8715.11|8715.11|0
1617190200000|2021-03-31 11:30:00|8718.56|8718.56|8704.15|8704.15|8718.56|8718.56|8702.32|8702.32|0
1617190500000|2021-03-31 11:35:00|8706.79|8706.79|8701.52|8701.52|8706.79|8706.79|8701.52|8701.52|0
1617190800000|2021-03-31 11:40:00|8698.88|8698.88|8698.88|8698.88|8704.15|8704.15|8698.88|8698.88|0
1617191100000|2021-03-31 11:45:00|8701.52|8701.52|8706.79|8706.79|8709.43|8709.43|8701.52|8701.52|0
1617191400000|2021-03-31 11:50:00|8709.43|8709.43|8706.39|8706.39|8709.43|8709.43|8703.75|8703.75|0
1617191700000|2021-03-31 11:55:00|8709.03|8709.03|8706.02|8706.02|8709.03|8709.03|8702.95|8702.95|0
1617192000000|2021-03-31 12:00:00|8706.43|8706.43|8697.71|8697.71|8709.06|8709.06|8697.71|8697.71|0
1617192300000|2021-03-31 12:05:00|8695.07|8695.07|8697.27|8697.27|8702.54|8702.54|8694.23|8694.23|0
1617192600000|2021-03-31 12:10:00|8697.67|8697.67|8683.27|8683.27|8697.67|8697.67|8675.35|8675.35|0
1617192900000|2021-03-31 12:15:00|8680.63|8680.63|8688.55|8688.55|8696.46|8696.46|8675.35|8675.35|0
1617193200000|2021-03-31 12:20:00|8691.18|8691.18|8715.33|8715.33|8715.33|8715.33|8691.18|8691.18|0
1617193500000|2021-03-31 12:25:00|8712.69|8712.69|8716.94|8716.94|8722.62|8722.62|8710.06|8710.06|0
1617193800000|2021-03-31 12:30:00|8717.38|8717.38|8710.27|8710.27|8718.19|8718.19|8710.27|8710.27|0
1617194100000|2021-03-31 12:35:00|8712.91|8712.91|8706.83|8706.83|8715.55|8715.55|8706.83|8706.83|0
1617194400000|2021-03-31 12:40:00|8701.55|8701.55|8698.91|8698.91|8701.55|8701.55|8694.04|8694.04|0
1617194700000|2021-03-31 12:45:00|8693.64|8693.64|8695.47|8695.47|8696.68|8696.68|8687.56|8687.56|0
1617195000000|2021-03-31 12:50:00|8695.07|8695.07|8700.34|8700.34|8700.34|8700.34|8688.58|8688.58|0
1617195300000|2021-03-31 12:55:00|8700.75|8700.75|8684.11|8684.11|8700.75|8700.75|8684.11|8684.11|0
1617195600000|2021-03-31 13:00:00|8681.47|8681.47|8679.68|8679.68|8682.31|8682.31|8676.6|8676.6|0
1617195900000|2021-03-31 13:05:00|8677.04|8677.04|8681.88|8681.88|8689.79|8689.79|8673.96|8673.96|0
1617196200000|2021-03-31 13:10:00|8687.15|8687.15|8675.39|8675.39|8687.15|8687.15|8672.75|8672.75|0
1617196500000|2021-03-31 13:15:00|8675.79|8675.79|8668.28|8668.28|8676.2|8676.2|8668.28|8668.28|0
1617196800000|2021-03-31 13:20:00|8667.88|8667.88|8665.28|8665.28|8676.63|8676.63|8665.24|8665.24|0
1617197100000|2021-03-31 13:25:00|8662.64|8662.64|8658.97|8658.97|8669.12|8669.12|8658.57|8658.57|0
1617197400000|2021-03-31 13:30:00|8664.25|8664.25|8652.89|8652.89|8665.05|8665.05|8652.89|8652.89|0
1617197700000|2021-03-31 13:35:00|8652.49|8652.49|8649.04|8649.04|8658.17|8658.17|8644.57|8644.57|0
1617198000000|2021-03-31 13:40:00|8649.45|8649.45|8658.17|8658.17|8660.8|8660.8|8644.57|8644.57|0
1617198300000|2021-03-31 13:45:00|8655.53|8655.53|8664.87|8664.87|8667.91|8667.91|8652.89|8652.89|0
1617198600000|2021-03-31 13:50:00|8664.47|8664.47|8663.44|8663.44|8669.75|8669.75|8661.83|8661.83|0
1617198900000|2021-03-31 13:55:00|8668.72|8668.72|8674.84|8674.84|8679.27|8679.27|8668.72|8668.72|0
1617199200000|2021-03-31 14:00:00|8674.43|8674.43|8690.67|8690.67|8690.67|8690.67|8674.43|8674.43|0
1617199500000|2021-03-31 14:05:00|8693.31|8693.31|8716.97|8716.97|8716.97|8716.97|8693.31|8693.31|0
1617199800000|2021-03-31 14:10:00|8717.41|8717.41|8701.84|8701.84|8718.62|8718.62|8701.44|8701.44|0
1617200100000|2021-03-31 14:15:00|8701.04|8701.04|8701.44|8701.44|8705.29|8705.29|8699.42|8699.42|0
1617200400000|2021-03-31 14:20:00|8704.08|8704.08|8693.56|8693.56|8704.88|8704.88|8690.92|8690.92|0
1617200700000|2021-03-31 14:25:00|8693.96|8693.96|8675.31|8675.31|8696.2|8696.2|8675.31|8675.31|0
1617201000000|2021-03-31 14:30:00|8677.95|8677.95|8674.87|8674.87|8680.99|8680.99|8673.04|8673.04|0
1617201300000|2021-03-31 14:35:00|8677.51|8677.51|8682.79|8682.79|8682.79|8682.79|8674.87|8674.87|0
1617201600000|2021-03-31 14:40:00|8683.19|8683.19|8674.1|8674.1|8683.19|8683.19|8668.39|8668.39|0
1617201900000|2021-03-31 14:45:00|8676.74|8676.74|8682.82|8682.82|8682.82|8682.82|8674.1|8674.1|0
1617202200000|2021-03-31 14:50:00|8680.19|8680.19|8688.91|8688.91|8688.91|8688.91|8680.19|8680.19|0
1617202500000|2021-03-31 14:55:00|8688.47|8688.47|8677.91|8677.91|8688.47|8688.47|8677.91|8677.91|0
1617202800000|2021-03-31 15:00:00|8678.35|8678.35|8683.63|8683.63|8683.63|8683.63|8673.08|8673.08|0
1617203100000|2021-03-31 15:05:00|8686.27|8686.27|8685.83|8685.83|8686.27|8686.27|8677.91|8677.91|0
1617203400000|2021-03-31 15:10:00|8687.44|8687.44|8696.93|8696.93|8702.39|8702.39|8687.44|8687.44|0
1617203700000|2021-03-31 15:15:00|8694.29|8694.29|8703.05|8703.05|8707.92|8707.92|8694.29|8694.29|0
1617204000000|2021-03-31 15:20:00|8700.41|8700.41|8711.4|8711.4|8711.4|8711.4|8700.41|8700.41|0
1617204300000|2021-03-31 15:25:00|8710.97|8710.97|8705.72|8705.72|8713.64|8713.64|8700.04|8700.04|0
1617261300000|2021-04-01 07:15:00|8708.37|8708.37|8699.87|8699.87|8713.65|8713.65|8696.87|8696.87|0
1617261600000|2021-04-01 07:20:00|8691.95|8691.95|8685.87|8685.87|8691.95|8691.95|8683.23|8683.23|0
1617261900000|2021-04-01 07:25:00|8691.15|8691.15|8704.15|8704.15|8704.15|8704.15|8690.78|8690.78|0
1617262200000|2021-04-01 07:30:00|8702.95|8702.95|8697.67|8697.67|8702.95|8702.95|8697.67|8697.67|0
1617262500000|2021-04-01 07:35:00|8692.39|8692.39|8675.76|8675.76|8692.39|8692.39|8675.76|8675.76|0
1617262800000|2021-04-01 07:40:00|8681.03|8681.03|8700.97|8700.97|8700.97|8700.97|8681.03|8681.03|0
1617263100000|2021-04-01 07:45:00|8703.61|8703.61|8707.27|8707.27|8707.67|8707.67|8703.61|8703.61|0
1617263400000|2021-04-01 07:50:00|8708.08|8708.08|8705.44|8705.44|8713.35|8713.35|8705.44|8705.44|0
1617263700000|2021-04-01 07:55:00|8708.08|8708.08|8711.12|8711.12|8713.76|8713.76|8706.87|8706.87|0
1617264000000|2021-04-01 08:00:00|8710.72|8710.72|8709.51|8709.51|8718.63|8718.63|8709.51|8709.51|0
1617264300000|2021-04-01 08:05:00|8710.31|8710.31|8708.48|8708.48|8711.12|8711.12|8705.84|8705.84|0
1617264600000|2021-04-01 08:10:00|8707.27|8707.27|8708.08|8708.08|8708.08|8708.08|8705.04|8705.04|0
1617264900000|2021-04-01 08:15:00|8708.48|8708.48|8729.18|8729.18|8729.18|8729.18|8708.08|8708.08|0
1617265200000|2021-04-01 08:20:00|8726.55|8726.55|8737.28|8737.28|8737.9|8737.9|8726.55|8726.55|0
1617265500000|2021-04-01 08:25:00|8738.89|8738.89|8733.62|8733.62|8738.89|8738.89|8733.62|8733.62|0
1617265800000|2021-04-01 08:30:00|8732.81|8732.81|8731.6|8731.6|8732.81|8732.81|8731.6|8731.6|0
1617266100000|2021-04-01 08:35:00|8734.24|8734.24|8739.92|8739.92|8742.56|8742.56|8734.24|8734.24|0
1617266400000|2021-04-01 08:40:00|8740.36|8740.36|8726.76|8726.76|8740.36|8740.36|8726.76|8726.76|0
1617266700000|2021-04-01 08:45:00|8726.36|8726.36|8724.75|8724.75|8727.39|8727.39|8721.71|8721.71|0
1617267000000|2021-04-01 08:50:00|8727.39|8727.39|8731.6|8731.6|8732.85|8732.85|8727.39|8727.39|0
1617267300000|2021-04-01 08:55:00|8734.24|8734.24|8732|8732|8736.88|8736.88|8728.96|8728.96|0
1617267600000|2021-04-01 09:00:00|8731.6|8731.6|8727.35|8727.35|8731.6|8731.6|8724.71|8724.71|0
1617267900000|2021-04-01 09:05:00|8726.55|8726.55|8735.7|8735.7|8735.7|8735.7|8726.55|8726.55|0
1617268200000|2021-04-01 09:10:00|8733.07|8733.07|8725.96|8725.96|8733.07|8733.07|8723.32|8723.32|0
1617268500000|2021-04-01 09:15:00|8728.6|8728.6|8726.76|8726.76|8729|8729|8726.36|8726.36|0
1617268800000|2021-04-01 09:20:00|8729.4|8729.4|8724.12|8724.12|8729.4|8729.4|8724.12|8724.12|0
1617269100000|2021-04-01 09:25:00|8721.49|8721.49|8725.55|8725.55|8729|8729|8721.08|8721.08|0
1617269400000|2021-04-01 09:30:00|8728.19|8728.19|8725.96|8725.96|8728.6|8728.6|8725.96|8725.96|0
1617269700000|2021-04-01 09:35:00|8723.32|8723.32|8739.55|8739.55|8739.55|8739.55|8723.32|8723.32|0
1617270000000|2021-04-01 09:40:00|8739.95|8739.95|8737.32|8737.32|8739.95|8739.95|8734.68|8734.68|0
1617270300000|2021-04-01 09:45:00|8742.59|8742.59|8736.11|8736.11|8742.59|8742.59|8736.11|8736.11|0
1617270600000|2021-04-01 09:50:00|8733.47|8733.47|8730.43|8730.43|8736.11|8736.11|8730.43|8730.43|0
1617270900000|2021-04-01 09:55:00|8727.79|8727.79|8728.19|8728.19|8728.19|8728.19|8725.15|8725.15|0
1617271200000|2021-04-01 10:00:00|8728.6|8728.6|8729.4|8729.4|8729.4|8729.4|8728.6|8728.6|0
1617271500000|2021-04-01 10:05:00|8726.76|8726.76|8726.36|8726.36|8726.76|8726.76|8724.12|8724.12|0
1617271800000|2021-04-01 10:10:00|8725.96|8725.96|8730.24|8730.24|8730.24|8730.24|8725.96|8725.96|0
1617272100000|2021-04-01 10:15:00|8732.88|8732.88|8735.52|8735.52|8735.52|8735.52|8732.88|8732.88|0
1617272400000|2021-04-01 10:20:00|8730.24|8730.24|8735.12|8735.12|8738.16|8738.16|8730.24|8730.24|0
1617272700000|2021-04-01 10:25:00|8735.52|8735.52|8724.16|8724.16|8735.52|8735.52|8721.52|8721.52|0
1617273000000|2021-04-01 10:30:00|8724.56|8724.56|8720.31|8720.31|8724.97|8724.97|8717.67|8717.67|0
1617273300000|2021-04-01 10:35:00|8721.12|8721.12|8715.04|8715.04|8721.12|8721.12|8714.63|8714.63|0
1617273600000|2021-04-01 10:40:00|8712.4|8712.4|8720.31|8720.31|8720.31|8720.31|8712.4|8712.4|0
1617273900000|2021-04-01 10:45:00|8722.95|8722.95|8726.4|8726.4|8726.4|8726.4|8722.95|8722.95|0
1617274200000|2021-04-01 10:50:00|8723.76|8723.76|8715.44|8715.44|8723.76|8723.76|8715.44|8715.44|0
1617274500000|2021-04-01 10:55:00|8715.04|8715.04|8710.79|8710.79|8715.04|8715.04|8710.79|8710.79|0
1617274800000|2021-04-01 11:00:00|8713.42|8713.42|8707.34|8707.34|8716.06|8716.06|8707.34|8707.34|0
1617275100000|2021-04-01 11:05:00|8709.98|8709.98|8712.22|8712.22|8713.02|8713.02|8709.98|8709.98|0
1617275400000|2021-04-01 11:10:00|8711.41|8711.41|8719.33|8719.33|8719.33|8719.33|8708.77|8708.77|0
1617275700000|2021-04-01 11:15:00|8716.69|8716.69|8710.2|8710.2|8717.09|8717.09|8709.4|8709.4|0
1617276000000|2021-04-01 11:20:00|8707.56|8707.56|8707.56|8707.56|8710.2|8710.2|8707.56|8707.56|0
1617276300000|2021-04-01 11:25:00|8704.93|8704.93|8707.56|8707.56|8707.56|8707.56|8704.93|8704.93|0
1617276600000|2021-04-01 11:30:00|8706.35|8706.35|8698.44|8698.44|8706.35|8706.35|8698.44|8698.44|0
1617276900000|2021-04-01 11:35:00|8695.8|8695.8|8693.16|8693.16|8695.8|8695.8|8693.16|8693.16|0
1617277200000|2021-04-01 11:40:00|8679.97|8679.97|8680.78|8680.78|8693.57|8693.57|8679.97|8679.97|0
1617277500000|2021-04-01 11:45:00|8686.05|8686.05|8690.49|8690.49|8691.33|8691.33|8684.44|8684.44|0
1617277800000|2021-04-01 11:50:00|8687.85|8687.85|8688.69|8688.69|8691.33|8691.33|8682.57|8682.57|0
1617278100000|2021-04-01 11:55:00|8686.05|8686.05|8684.44|8684.44|8688.69|8688.69|8684.44|8684.44|0
1617278400000|2021-04-01 12:00:00|8687.08|8687.08|8687.08|8687.08|8687.08|8687.08|8687.08|8687.08|0
1617278700000|2021-04-01 12:05:00|8684.44|8684.44|8688.29|8688.29|8690.93|8690.93|8684.44|8684.44|0
1617279000000|2021-04-01 12:10:00|8687.48|8687.48|8687.89|8687.89|8687.89|8687.89|8687.48|8687.48|0
1617279300000|2021-04-01 12:15:00|8687.08|8687.08|8684.66|8684.66|8687.08|8687.08|8684.26|8684.26|0
1617279600000|2021-04-01 12:20:00|8685.07|8685.07|8677.55|8677.55|8685.47|8685.47|8671.47|8671.47|0
1617279900000|2021-04-01 12:25:00|8672.28|8672.28|8675.94|8675.94|8675.94|8675.94|8672.28|8672.28|0
1617280200000|2021-04-01 12:30:00|8676.35|8676.35|8678.58|8678.58|8679.39|8679.39|8676.35|8676.35|0
1617280500000|2021-04-01 12:35:00|8678.98|8678.98|8682.83|8682.83|8682.83|8682.83|8678.98|8678.98|0
1617280800000|2021-04-01 12:40:00|8682.43|8682.43|8682.03|8682.03|8682.83|8682.83|8682.03|8682.03|0
1617281100000|2021-04-01 12:45:00|8681.62|8681.62|8692.98|8692.98|8692.98|8692.98|8679.79|8679.79|0
1617281400000|2021-04-01 12:50:00|8690.34|8690.34|8683.05|8683.05|8690.34|8690.34|8683.05|8683.05|0
1617281700000|2021-04-01 12:55:00|8680.41|8680.41|8679.61|8679.61|8683.05|8683.05|8679.61|8679.61|0
1617282000000|2021-04-01 13:00:00|8679.17|8679.17|8681.81|8681.81|8681.81|8681.81|8678.36|8678.36|0
1617282300000|2021-04-01 13:05:00|8682.21|8682.21|8678.77|8678.77|8682.21|8682.21|8678.77|8678.77|0
1617282600000|2021-04-01 13:10:00|8679.17|8679.17|8678.36|8678.36|8679.17|8679.17|8678.36|8678.36|0
1617282900000|2021-04-01 13:15:00|8681|8681|8685.84|8685.84|8688.07|8688.07|8681|8681|0
1617283200000|2021-04-01 13:20:00|8688.47|8688.47|8704.3|8704.3|8712.22|8712.22|8688.47|8688.47|0
1617283500000|2021-04-01 13:25:00|8706.94|8706.94|8712.22|8712.22|8712.22|8712.22|8706.94|8706.94|0
1617283800000|2021-04-01 13:30:00|8709.58|8709.58|8709.98|8709.98|8715.26|8715.26|8701.67|8701.67|0
1617284100000|2021-04-01 13:35:00|8712.62|8712.62|8714.64|8714.64|8733.11|8733.11|8712|8712|0
1617284400000|2021-04-01 13:40:00|8717.28|8717.28|8723.17|8723.17|8725.41|8725.41|8717.28|8717.28|0
1617284700000|2021-04-01 13:45:00|8725.81|8725.81|8710.6|8710.6|8725.81|8725.81|8710.6|8710.6|0
1617285000000|2021-04-01 13:50:00|8711.41|8711.41|8707.96|8707.96|8714.45|8714.45|8707.56|8707.56|0
1617285300000|2021-04-01 13:55:00|8705.32|8705.32|8706.94|8706.94|8710.6|8710.6|8702.69|8702.69|0
1617285600000|2021-04-01 14:00:00|8704.3|8704.3|8701.44|8701.44|8709.57|8709.57|8701.44|8701.44|0
1617285900000|2021-04-01 14:05:00|8702.65|8702.65|8691.29|8691.29|8703.05|8703.05|8691.29|8691.29|0
1617286200000|2021-04-01 14:10:00|8690.89|8690.89|8692.32|8692.32|8694.96|8694.96|8688.87|8688.87|0
1617286500000|2021-04-01 14:15:00|8694.96|8694.96|8707.12|8707.12|8707.12|8707.12|8694.96|8694.96|0
1617286800000|2021-04-01 14:20:00|8709.76|8709.76|8712.8|8712.8|8715.84|8715.84|8709.76|8709.76|0
1617287100000|2021-04-01 14:25:00|8715.44|8715.44|8717.67|8717.67|8718.48|8718.48|8712.8|8712.8|0
1617287400000|2021-04-01 14:30:00|8717.27|8717.27|8730.24|8730.24|8732.88|8732.88|8717.27|8717.27|0
1617287700000|2021-04-01 14:35:00|8724.97|8724.97|8727.38|8727.38|8732.88|8732.88|8722.33|8722.33|0
1617288000000|2021-04-01 14:40:00|8724.74|8724.74|8710.34|8710.34|8727.38|8727.38|8710.34|8710.34|0
1617288300000|2021-04-01 14:45:00|8709.94|8709.94|8726.58|8726.58|8729.22|8729.22|8706.9|8706.9|0
1617288600000|2021-04-01 14:50:00|8726.17|8726.17|8720.53|8720.53|8731.05|8731.05|8720.53|8720.53|0
1617288900000|2021-04-01 14:55:00|8717.89|8717.89|8720.93|8720.93|8728.85|8728.85|8717.89|8717.89|0
1617289200000|2021-04-01 15:00:00|8718.3|8718.3|8717.89|8717.89|8720.93|8720.93|8715.66|8715.66|0
1617289500000|2021-04-01 15:05:00|8720.53|8720.53|8725.81|8725.81|8725.81|8725.81|8720.53|8720.53|0
1617289800000|2021-04-01 15:10:00|8725.4|8725.4|8728.04|8728.04|8728.04|8728.04|8722.33|8722.33|0
1617290100000|2021-04-01 15:15:00|8730.68|8730.68|8728.45|8728.45|8731.08|8731.08|8725.81|8725.81|0
1617290400000|2021-04-01 15:20:00|8731.08|8731.08|8735.96|8735.96|8736.36|8736.36|8731.08|8731.08|0
1617290700000|2021-04-01 15:25:00|8733.32|8733.32|8729.88|8729.88|8735.55|8735.55|8724.16|8724.16|0
1617696900000|2021-04-06 08:15:00|8946.88|8946.88|8946.3|8946.3|8950.33|8950.33|8936.33|8936.33|0
1617697200000|2021-04-06 08:20:00|8943.66|8943.66|8950.77|8950.77|8950.77|8950.77|8932.71|8932.71|0
1617697500000|2021-04-06 08:25:00|8956.05|8956.05|8956.71|8956.71|8956.71|8956.71|8945.49|8945.49|0
1617697800000|2021-04-06 08:30:00|8961.98|8961.98|8971.73|8971.73|8971.73|8971.73|8954.07|8954.07|0
1617698100000|2021-04-06 08:35:00|8974.37|8974.37|8976.97|8976.97|8988.95|8988.95|8971.69|8971.69|0
1617698400000|2021-04-06 08:40:00|8979.61|8979.61|9001.7|9001.7|9004.34|9004.34|8979.61|8979.61|0
1617698700000|2021-04-06 08:45:00|9000.49|9000.49|8986.49|8986.49|9003.13|9003.13|8983.86|8983.86|0
1617699000000|2021-04-06 08:50:00|8987.7|8987.7|8995.03|8995.03|9011.27|9011.27|8987.7|8987.7|0
1617699300000|2021-04-06 08:55:00|8993.42|8993.42|8993.2|8993.2|9001.74|9001.74|8987.52|8987.52|0
1617699600000|2021-04-06 09:00:00|8990.56|8990.56|8998.48|8998.48|9001.12|9001.12|8987.52|8987.52|0
1617699900000|2021-04-06 09:05:00|8995.84|8995.84|8993.6|8993.6|9001.12|9001.12|8984.48|8984.48|0
1617700200000|2021-04-06 09:10:00|8990.97|8990.97|8991.99|8991.99|9003.35|9003.35|8987.92|8987.92|0
1617700500000|2021-04-06 09:15:00|8997.27|8997.27|8997.27|8997.27|9002.95|9002.95|8991.99|8991.99|0
1617700800000|2021-04-06 09:20:00|8994.63|8994.63|8989.54|8989.54|8994.63|8994.63|8988.51|8988.51|0
1617701100000|2021-04-06 09:25:00|8989.94|8989.94|8976.35|8976.35|8992.98|8992.98|8974.11|8974.11|0
1617701400000|2021-04-06 09:30:00|8971.07|8971.07|8947.55|8947.55|8971.07|8971.07|8939.63|8939.63|0
1617701700000|2021-04-06 09:35:00|8942.27|8942.27|8951.39|8951.39|8956.27|8956.27|8942.27|8942.27|0
1617702000000|2021-04-06 09:40:00|8959.31|8959.31|8947.14|8947.14|8959.31|8959.31|8932.93|8932.93|0
1617702300000|2021-04-06 09:45:00|8944.51|8944.51|8958.14|8958.14|8958.14|8958.14|8940.26|8940.26|0
1617702600000|2021-04-06 09:50:00|8955.5|8955.5|8962.61|8962.61|8965.25|8965.25|8951.25|8951.25|0
1617702900000|2021-04-06 09:55:00|8965.25|8965.25|8975.17|8975.17|8977.41|8977.41|8965.25|8965.25|0
1617703200000|2021-04-06 10:00:00|8974.77|8974.77|8969.5|8969.5|8975.58|8975.58|8969.5|8969.5|0
1617703500000|2021-04-06 10:05:00|8969.06|8969.06|8978|8978|8983.28|8983.28|8968.47|8968.47|0
1617703800000|2021-04-06 10:10:00|8980.64|8980.64|8991.81|8991.81|8996.06|8996.06|8980.64|8980.64|0
1617704100000|2021-04-06 10:15:00|8993.02|8993.02|8988.15|8988.15|8999.51|8999.51|8980.64|8980.64|0
1617704400000|2021-04-06 10:20:00|8990.79|8990.79|8980.67|8980.67|8993.43|8993.43|8976.79|8976.79|0
1617704700000|2021-04-06 10:25:00|8983.31|8983.31|9011.53|9011.53|9011.53|9011.53|8983.31|8983.31|0
1617705000000|2021-04-06 10:30:00|9006.25|9006.25|9006.25|9006.25|9014.16|9014.16|9003.21|9003.21|0
1617705300000|2021-04-06 10:35:00|9008.89|9008.89|8997.49|8997.49|9014.97|9014.97|8997.49|8997.49|0
1617705600000|2021-04-06 10:40:00|8994.86|8994.86|9002.37|9002.37|9002.37|9002.37|8992.84|8992.84|0
1617705900000|2021-04-06 10:45:00|9001.16|9001.16|8993.68|8993.68|9006.87|9006.87|8993.68|8993.68|0
1617706200000|2021-04-06 10:50:00|8991.04|8991.04|8986.17|8986.17|8996.72|8996.72|8986.17|8986.17|0
1617706500000|2021-04-06 10:55:00|8994.09|8994.09|8998.3|8998.3|9005.81|9005.81|8988.41|8988.41|0
1617706800000|2021-04-06 11:00:00|8995.66|8995.66|8980.86|8980.86|8995.66|8995.66|8980.86|8980.86|0
1617707100000|2021-04-06 11:05:00|8980.05|8980.05|8957.52|8957.52|8980.45|8980.45|8957.52|8957.52|0
1617707400000|2021-04-06 11:10:00|8957.11|8957.11|8958.32|8958.32|8970.3|8970.3|8957.11|8957.11|0
1617707700000|2021-04-06 11:15:00|8958.72|8958.72|8975.36|8975.36|8978|8978|8956.89|8956.89|0
1617708000000|2021-04-06 11:20:00|8972.72|8972.72|8988.33|8988.33|8988.33|8988.33|8969.28|8969.28|0
1617708300000|2021-04-06 11:25:00|8985.69|8985.69|8992.8|8992.8|8998.48|8998.48|8985.69|8985.69|0
1617708600000|2021-04-06 11:30:00|8992.4|8992.4|8965.61|8965.61|8992.4|8992.4|8962.97|8962.97|0
1617708900000|2021-04-06 11:35:00|8968.25|8968.25|8976.97|8976.97|8976.97|8976.97|8965.61|8965.61|0
1617709200000|2021-04-06 11:40:00|8974.33|8974.33|8963.78|8963.78|8974.33|8974.33|8963.78|8963.78|0
1617709500000|2021-04-06 11:45:00|8961.14|8961.14|8960.34|8960.34|8962.97|8962.97|8949.38|8949.38|0
1617709800000|2021-04-06 11:50:00|8960.77|8960.77|8979.65|8979.65|8982.28|8982.28|8960.77|8960.77|0
1617710100000|2021-04-06 11:55:00|8979.24|8979.24|8973.56|8973.56|8981.88|8981.88|8973.56|8973.56|0
1617710400000|2021-04-06 12:00:00|8970.93|8970.93|8963.82|8963.82|8970.93|8970.93|8960.77|8960.77|0
1617710700000|2021-04-06 12:05:00|8966.45|8966.45|8948.39|8948.39|8968.07|8968.07|8948.39|8948.39|0
1617711000000|2021-04-06 12:10:00|8947.95|8947.95|8939.63|8939.63|8947.95|8947.95|8939.63|8939.63|0
1617711300000|2021-04-06 12:15:00|8942.27|8942.27|8933.95|8933.95|8944.91|8944.91|8928.68|8928.68|0
1617711600000|2021-04-06 12:20:00|8931.31|8931.31|8943.7|8943.7|8943.7|8943.7|8930.11|8930.11|0
1617711900000|2021-04-06 12:25:00|8946.34|8946.34|8943.12|8943.12|8946.34|8946.34|8943.12|8943.12|0
1617712200000|2021-04-06 12:30:00|8948.39|8948.39|8964|8964|8964|8964|8945.75|8945.75|0
1617712500000|2021-04-06 12:35:00|8961.36|8961.36|8961.18|8961.18|8962.79|8962.79|8955.9|8955.9|0
1617712800000|2021-04-06 12:40:00|8961.58|8961.58|8975.18|8975.18|8975.18|8975.18|8961.58|8961.58|0
1617713100000|2021-04-06 12:45:00|8972.54|8972.54|8969.9|8969.9|8975.18|8975.18|8961.99|8961.99|0
1617713400000|2021-04-06 12:50:00|8969.5|8969.5|8955.94|8955.94|8969.5|8969.5|8948.03|8948.03|0
1617713700000|2021-04-06 12:55:00|8953.3|8953.3|8960.19|8960.19|8962.83|8962.83|8953.3|8953.3|0
1617714000000|2021-04-06 13:00:00|8962.83|8962.83|8951.84|8951.84|8965.03|8965.03|8951.43|8951.43|0
1617714300000|2021-04-06 13:05:00|8957.11|8957.11|8987.12|8987.12|8989.36|8989.36|8957.11|8957.11|0
1617714600000|2021-04-06 13:10:00|8986.72|8986.72|8975.73|8975.73|8990.16|8990.16|8975.32|8975.32|0
1617714900000|2021-04-06 13:15:00|8976.17|8976.17|8964.37|8964.37|8976.17|8976.17|8964.37|8964.37|0
1617715200000|2021-04-06 13:20:00|8959.09|8959.09|8949.97|8949.97|8959.09|8959.09|8944.69|8944.69|0
1617715500000|2021-04-06 13:25:00|8947.33|8947.33|8931.32|8931.32|8947.33|8947.33|8931.32|8931.32|0
1617715800000|2021-04-06 13:30:00|8932.12|8932.12|8912.23|8912.23|8934.14|8934.14|8909.59|8909.59|0
1617716100000|2021-04-06 13:35:00|8909.59|8909.59|8927.43|8927.43|8927.43|8927.43|8904.31|8904.31|0
1617716400000|2021-04-06 13:40:00|8924.79|8924.79|8922.78|8922.78|8924.79|8924.79|8902.08|8902.08|0
1617716700000|2021-04-06 13:45:00|8925.42|8925.42|8936.56|8936.56|8940.22|8940.22|8925.42|8925.42|0
1617717000000|2021-04-06 13:50:00|8941.83|8941.83|8964.95|8964.95|8970.23|8970.23|8939.19|8939.19|0
1617717300000|2021-04-06 13:55:00|8964.55|8964.55|8937.91|8937.91|8964.55|8964.55|8931.65|8931.65|0
1617717600000|2021-04-06 14:00:00|8940.55|8940.55|8945.6|8945.6|8957.77|8957.77|8937.91|8937.91|0
1617717900000|2021-04-06 14:05:00|8942.97|8942.97|8942.78|8942.78|8947.25|8947.25|8929.37|8929.37|0
1617718200000|2021-04-06 14:10:00|8940.14|8940.14|8957|8957|8964.91|8964.91|8940.14|8940.14|0
1617718500000|2021-04-06 14:15:00|8962.28|8962.28|8963.08|8963.08|8975.87|8975.87|8959.64|8959.64|0
1617718800000|2021-04-06 14:20:00|8968.36|8968.36|8995.14|8995.14|8997.78|8997.78|8965.72|8965.72|0
1617719100000|2021-04-06 14:25:00|8994.74|8994.74|8995.14|8995.14|8995.55|8995.55|8978.51|8978.51|0
1617719400000|2021-04-06 14:30:00|8992.51|8992.51|8992.91|8992.91|9006.5|9006.5|8984.19|8984.19|0
1617719700000|2021-04-06 14:35:00|8995.55|8995.55|9007.71|9007.71|9007.71|9007.71|8992.51|8992.51|0
1617720000000|2021-04-06 14:40:00|9010.35|9010.35|9020.9|9020.9|9031.46|9031.46|9009.95|9009.95|0
1617720300000|2021-04-06 14:45:00|9023.54|9023.54|9024.75|9024.75|9034.1|9034.1|9007.31|9007.31|0
1617720600000|2021-04-06 14:50:00|9022.11|9022.11|9024.53|9024.53|9029|9029|9016.43|9016.43|0
1617720900000|2021-04-06 14:55:00|9023.72|9023.72|9054.94|9054.94|9054.94|9054.94|9023.72|9023.72|0
1617721200000|2021-04-06 15:00:00|9049.67|9049.67|9049.27|9049.27|9054.94|9054.94|9046.63|9046.63|0
1617721500000|2021-04-06 15:05:00|9051.9|9051.9|9036.07|9036.07|9054.94|9054.94|9036.07|9036.07|0
1617721800000|2021-04-06 15:10:00|9038.71|9038.71|9031.39|9031.39|9038.71|9038.71|9017.79|9017.79|0
1617722100000|2021-04-06 15:15:00|9034.02|9034.02|9043.95|9043.95|9050.66|9050.66|9033.4|9033.4|0
1617722400000|2021-04-06 15:20:00|9043.55|9043.55|9037.87|9037.87|9048.83|9048.83|9037.87|9037.87|0
1617722700000|2021-04-06 15:25:00|9035.23|9035.23|9059.09|9059.09|9076.13|9076.13|9034.83|9034.83|0
1617783300000|2021-04-07 08:15:00|9057.13|9057.13|9027.71|9027.71|9057.13|9057.13|9027.71|9027.71|0
1617783600000|2021-04-07 08:20:00|9032.99|9032.99|9042.11|9042.11|9042.11|9042.11|9025.07|9025.07|0
1617783900000|2021-04-07 08:25:00|9042.92|9042.92|9053.25|9053.25|9062.19|9062.19|9042.92|9042.92|0
1617784200000|2021-04-07 08:30:00|9050.61|9050.61|9032.77|9032.77|9050.61|9050.61|9028.92|9028.92|0
1617784500000|2021-04-07 08:35:00|9030.13|9030.13|9029.1|9029.1|9034.78|9034.78|9028.29|9028.29|0
1617784800000|2021-04-07 08:40:00|9027.89|9027.89|9030.93|9030.93|9031.34|9031.34|9025.25|9025.25|0
1617785100000|2021-04-07 08:45:00|9033.57|9033.57|9040.46|9040.46|9040.46|9040.46|9025.66|9025.66|0
1617785400000|2021-04-07 08:50:00|9041.27|9041.27|9017.52|9017.52|9041.67|9041.67|9012.24|9012.24|0
1617785700000|2021-04-07 08:55:00|9020.16|9020.16|9011.62|9011.62|9026.24|9026.24|9010.41|9010.41|0
1617786000000|2021-04-07 09:00:00|9008.98|9008.98|8998.06|8998.06|9008.98|9008.98|8991.94|8991.94|0
1617786300000|2021-04-07 09:05:00|9000.7|9000.7|9023.64|9023.64|9026.28|9026.28|9000.7|9000.7|0
1617786600000|2021-04-07 09:10:00|9026.28|9026.28|9032.58|9032.58|9034.19|9034.19|9026.28|9026.28|0
1617786900000|2021-04-07 09:15:00|9031.77|9031.77|9031.37|9031.37|9042.33|9042.33|9023.86|9023.86|0
1617787200000|2021-04-07 09:20:00|9034.01|9034.01|9036.25|9036.25|9038.88|9038.88|9033.61|9033.61|0
1617787500000|2021-04-07 09:25:00|9035.84|9035.84|9021.62|9021.62|9035.84|9035.84|9021.62|9021.62|0
1617787800000|2021-04-07 09:30:00|9018.99|9018.99|8986.12|8986.12|9020.19|9020.19|8986.12|8986.12|0
1617788100000|2021-04-07 09:35:00|8988.76|8988.76|8994.84|8994.84|8997.48|8997.48|8988.35|8988.35|0
1617788400000|2021-04-07 09:40:00|9002.75|9002.75|9012.32|9012.32|9014.33|9014.33|9001.14|9001.14|0
1617788700000|2021-04-07 09:45:00|9014.96|9014.96|9024.08|9024.08|9026.32|9026.32|9014.96|9014.96|0
1617789000000|2021-04-07 09:50:00|9026.72|9026.72|9034.63|9034.63|9038.48|9038.48|9026.72|9026.72|0
1617789300000|2021-04-07 09:55:00|9029.36|9029.36|9027.75|9027.75|9030.38|9030.38|9022.47|9022.47|0
1617789600000|2021-04-07 10:00:00|9028.15|9028.15|9043.79|9043.79|9043.79|9043.79|9028.15|9028.15|0
1617789900000|2021-04-07 10:05:00|9042.99|9042.99|9039.95|9039.95|9047.86|9047.86|9039.95|9039.95|0
1617790200000|2021-04-07 10:10:00|9042.58|9042.58|9043.79|9043.79|9052.11|9052.11|9042.58|9042.58|0
1617790500000|2021-04-07 10:15:00|9044.6|9044.6|9049.07|9049.07|9054.75|9054.75|9039.95|9039.95|0
1617790800000|2021-04-07 10:20:00|9048.67|9048.67|9030.42|9030.42|9050.9|9050.9|9030.42|9030.42|0
1617791100000|2021-04-07 10:25:00|9030.02|9030.02|9022.5|9022.5|9030.02|9030.02|9022.5|9022.5|0
1617791400000|2021-04-07 10:30:00|9025.14|9025.14|9022.1|9022.1|9027.78|9027.78|9022.1|9022.1|0
1617791700000|2021-04-07 10:35:00|9016.83|9016.83|9033.46|9033.46|9033.46|9033.46|9016.83|9016.83|0
1617792000000|2021-04-07 10:40:00|9036.1|9036.1|9027.38|9027.38|9038.74|9038.74|9027.38|9027.38|0
1617792300000|2021-04-07 10:45:00|9024.74|9024.74|9025.98|9025.98|9025.98|9025.98|9024.74|9024.74|0
1617792600000|2021-04-07 10:50:00|9025.58|9025.58|9029.43|9029.43|9029.43|9029.43|9025.58|9025.58|0
1617792900000|2021-04-07 10:55:00|9032.07|9032.07|9034.71|9034.71|9034.71|9034.71|9029.43|9029.43|0
1617793200000|2021-04-07 11:00:00|9032.07|9032.07|9031.26|9031.26|9032.07|9032.07|9027.82|9027.82|0
1617793500000|2021-04-07 11:05:00|9028.62|9028.62|9034.3|9034.3|9034.3|9034.3|9027.41|9027.41|0
1617793800000|2021-04-07 11:10:00|9036.94|9036.94|9038.52|9038.52|9038.96|9038.96|9032.87|9032.87|0
1617794100000|2021-04-07 11:15:00|9035.88|9035.88|9035.07|9035.07|9035.88|9035.88|9035.07|9035.07|0
1617794400000|2021-04-07 11:20:00|9032.43|9032.43|9034.67|9034.67|9035.07|9035.07|9032.03|9032.03|0
1617794700000|2021-04-07 11:25:00|9035.07|9035.07|9033.64|9033.64|9036.28|9036.28|9033.64|9033.64|0
1617795000000|2021-04-07 11:30:00|9031|9031|9035.07|9035.07|9035.07|9035.07|9029.39|9029.39|0
1617795300000|2021-04-07 11:35:00|9032.43|9032.43|9040.35|9040.35|9045.63|9045.63|9032.43|9032.43|0
1617795600000|2021-04-07 11:40:00|9039.95|9039.95|9035.07|9035.07|9039.95|9039.95|9031.63|9031.63|0
1617795900000|2021-04-07 11:45:00|9033.86|9033.86|9028.59|9028.59|9033.86|9033.86|9028.18|9028.18|0
1617796200000|2021-04-07 11:50:00|9031.23|9031.23|9031.66|9031.66|9036.94|9036.94|9031.23|9031.23|0
1617796500000|2021-04-07 11:55:00|9029.03|9029.03|9034.3|9034.3|9036.54|9036.54|9028.62|9028.62|0
1617796800000|2021-04-07 12:00:00|9034.71|9034.71|9037.75|9037.75|9037.75|9037.75|9034.71|9034.71|0
1617797100000|2021-04-07 12:05:00|9040.38|9040.38|9047.9|9047.9|9047.9|9047.9|9039.98|9039.98|0
1617797400000|2021-04-07 12:10:00|9045.26|9045.26|9044.86|9044.86|9045.66|9045.66|9039.58|9039.58|0
1617797700000|2021-04-07 12:15:00|9044.45|9044.45|9043.02|9043.02|9045.66|9045.66|9040.38|9040.38|0
1617798000000|2021-04-07 12:20:00|9042.22|9042.22|9037.75|9037.75|9042.62|9042.62|9035.11|9035.11|0
1617798300000|2021-04-07 12:25:00|9040.38|9040.38|9043.02|9043.02|9045.66|9045.66|9040.38|9040.38|0
1617798600000|2021-04-07 12:30:00|9040.38|9040.38|9042.62|9042.62|9042.62|9042.62|9039.98|9039.98|0
1617798900000|2021-04-07 12:35:00|9047.9|9047.9|9044.45|9044.45|9050.54|9050.54|9044.45|9044.45|0
1617799200000|2021-04-07 12:40:00|9047.09|9047.09|9052.77|9052.77|9052.77|9052.77|9047.09|9047.09|0
1617799500000|2021-04-07 12:45:00|9053.17|9053.17|9047.49|9047.49|9053.17|9053.17|9047.49|9047.49|0
1617799800000|2021-04-07 12:50:00|9048.3|9048.3|9045.26|9045.26|9048.3|9048.3|9042.62|9042.62|0
1617800100000|2021-04-07 12:55:00|9044.86|9044.86|9033.5|9033.5|9047.09|9047.09|9032.69|9032.69|0
1617800400000|2021-04-07 13:00:00|9036.14|9036.14|9046.69|9046.69|9049.33|9049.33|9030.86|9030.86|0
1617800700000|2021-04-07 13:05:00|9047.09|9047.09|9052.37|9052.37|9052.37|9052.37|9046.69|9046.69|0
1617801000000|2021-04-07 13:10:00|9055.01|9055.01|9056.21|9056.21|9060.28|9060.28|9053.58|9053.58|0
1617801300000|2021-04-07 13:15:00|9055.81|9055.81|9058.45|9058.45|9058.45|9058.45|9055.81|9055.81|0
1617801600000|2021-04-07 13:20:00|9063.73|9063.73|9063.73|9063.73|9063.73|9063.73|9056.21|9056.21|0
1617801900000|2021-04-07 13:25:00|9066.37|9066.37|9053.17|9053.17|9069|9069|9053.17|9053.17|0
1617802200000|2021-04-07 13:30:00|9047.9|9047.9|9047.9|9047.9|9056.21|9056.21|9047.9|9047.9|0
1617802500000|2021-04-07 13:35:00|9050.54|9050.54|9060.06|9060.06|9067.98|9067.98|9050.54|9050.54|0
1617802800000|2021-04-07 13:40:00|9060.46|9060.46|9046.87|9046.87|9060.46|9060.46|9043.83|9043.83|0
1617803100000|2021-04-07 13:45:00|9046.06|9046.06|9031.66|9031.66|9048.7|9048.7|9031.66|9031.66|0
1617803400000|2021-04-07 13:50:00|9034.3|9034.3|9033.06|9033.06|9039.58|9039.58|9030.42|9030.42|0
1617803700000|2021-04-07 13:55:00|9035.7|9035.7|9039.58|9039.58|9042.22|9042.22|9033.86|9033.86|0
1617804000000|2021-04-07 14:00:00|9036.94|9036.94|9044.45|9044.45|9044.45|9044.45|9034.3|9034.3|0
1617804300000|2021-04-07 14:05:00|9044.05|9044.05|9044.45|9044.45|9044.45|9044.45|9041.81|9041.81|0
1617804600000|2021-04-07 14:10:00|9047.09|9047.09|9043.65|9043.65|9047.09|9047.09|9041.41|9041.41|0
1617804900000|2021-04-07 14:15:00|9043.24|9043.24|9040.2|9040.2|9044.67|9044.67|9040.2|9040.2|0
1617805200000|2021-04-07 14:20:00|9039.8|9039.8|9044.05|9044.05|9044.05|9044.05|9039.8|9039.8|0
1617805500000|2021-04-07 14:25:00|9041.41|9041.41|9045.26|9045.26|9045.26|9045.26|9041.01|9041.01|0
1617805800000|2021-04-07 14:30:00|9042.62|9042.62|9040.79|9040.79|9042.62|9042.62|9037.34|9037.34|0
1617806100000|2021-04-07 14:35:00|9041.19|9041.19|9033.9|9033.9|9041.19|9041.19|9032.07|9032.07|0
1617806400000|2021-04-07 14:40:00|9036.54|9036.54|9045.26|9045.26|9045.26|9045.26|9036.14|9036.14|0
1617806700000|2021-04-07 14:45:00|9045.66|9045.66|9040.38|9040.38|9046.47|9046.47|9040.38|9040.38|0
1617807000000|2021-04-07 14:50:00|9039.58|9039.58|9044.05|9044.05|9044.05|9044.05|9036.54|9036.54|0
1617807300000|2021-04-07 14:55:00|9043.65|9043.65|9038.41|9038.41|9043.65|9043.65|9035.77|9035.77|0
1617807600000|2021-04-07 15:00:00|9035.77|9035.77|9031.89|9031.89|9040.61|9040.61|9031.89|9031.89|0
1617807900000|2021-04-07 15:05:00|9031.08|9031.08|9024.78|9024.78|9031.49|9031.49|9024.78|9024.78|0
1617808200000|2021-04-07 15:10:00|9025.18|9025.18|9019.54|9019.54|9027.82|9027.82|9017.71|9017.71|0
1617808500000|2021-04-07 15:15:00|9019.14|9019.14|9025.62|9025.62|9026.02|9026.02|9008.58|9008.58|0
1617808800000|2021-04-07 15:20:00|9025.22|9025.22|9022.58|9022.58|9027.86|9027.86|9019.54|9019.54|0
1617809100000|2021-04-07 15:25:00|9025.22|9025.22|9011.22|9011.22|9025.22|9025.22|9010.64|9010.64|0
1617869700000|2021-04-08 08:15:00|9080.7|9080.7|9085.75|9085.75|9086.16|9086.16|9077.03|9077.03|0
1617870000000|2021-04-08 08:20:00|9080.48|9080.48|9085.75|9085.75|9085.75|9085.75|9080.48|9080.48|0
1617870300000|2021-04-08 08:25:00|9085.35|9085.35|9067.21|9067.21|9085.35|9085.35|9066.41|9066.41|0
1617870600000|2021-04-08 08:30:00|9061.94|9061.94|9082.24|9082.24|9082.64|9082.64|9061.94|9061.94|0
1617870900000|2021-04-08 08:35:00|9076.96|9076.96|9076.56|9076.56|9082.24|9082.24|9076.56|9076.56|0
1617871200000|2021-04-08 08:40:00|9073.92|9073.92|9081.43|9081.43|9081.43|9081.43|9073.52|9073.52|0
1617871500000|2021-04-08 08:45:00|9084.07|9084.07|9087.11|9087.11|9087.11|9087.11|9078.79|9078.79|0
1617871800000|2021-04-08 08:50:00|9089.75|9089.75|9094.22|9094.22|9100.3|9100.3|9087.11|9087.11|0
1617872100000|2021-04-08 08:55:00|9091.58|9091.58|9095.69|9095.69|9098.32|9098.32|9089.97|9089.97|0
1617872400000|2021-04-08 09:00:00|9090.41|9090.41|9081.47|9081.47|9090.41|9090.41|9080.66|9080.66|0
1617872700000|2021-04-08 09:05:00|9076.19|9076.19|9085.31|9085.31|9087.95|9087.95|9076.19|9076.19|0
1617873000000|2021-04-08 09:10:00|9084.91|9084.91|9108.66|9108.66|9108.66|9108.66|9084.91|9084.91|0
1617873300000|2021-04-08 09:15:00|9111.29|9111.29|9118.59|9118.59|9126.5|9126.5|9111.29|9111.29|0
1617873600000|2021-04-08 09:20:00|9121.22|9121.22|9115.95|9115.95|9130.93|9130.93|9115.95|9115.95|0
1617873900000|2021-04-08 09:25:00|9113.31|9113.31|9106.82|9106.82|9118.59|9118.59|9106.82|9106.82|0
1617874200000|2021-04-08 09:30:00|9104.19|9104.19|9101.55|9101.55|9104.59|9104.59|9096.27|9096.27|0
1617874500000|2021-04-08 09:35:00|9098.91|9098.91|9097.88|9097.88|9101.55|9101.55|9088.36|9088.36|0
1617874800000|2021-04-08 09:40:00|9100.52|9100.52|9095.24|9095.24|9100.52|9100.52|9092.61|9092.61|0
1617875100000|2021-04-08 09:45:00|9092.61|9092.61|9113.13|9113.13|9115.54|9115.54|9091.8|9091.8|0
1617875400000|2021-04-08 09:50:00|9115.77|9115.77|9115.77|9115.77|9121.04|9121.04|9113.13|9113.13|0
1617875700000|2021-04-08 09:55:00|9113.13|9113.13|9104.41|9104.41|9113.13|9113.13|9099.13|9099.13|0
1617876000000|2021-04-08 10:00:00|9104.81|9104.81|9096.09|9096.09|9104.81|9104.81|9090.81|9090.81|0
1617876300000|2021-04-08 10:05:00|9098.73|9098.73|9115.14|9115.14|9115.14|9115.14|9095.69|9095.69|0
1617876600000|2021-04-08 10:10:00|9114.74|9114.74|9097.3|9097.3|9114.74|9114.74|9097.3|9097.3|0
1617876900000|2021-04-08 10:15:00|9098.51|9098.51|9087.55|9087.55|9098.51|9098.51|9084.91|9084.91|0
1617877200000|2021-04-08 10:20:00|9084.91|9084.91|9089.16|9089.16|9089.56|9089.56|9074.36|9074.36|0
1617877500000|2021-04-08 10:25:00|9089.97|9089.97|9097.88|9097.88|9097.88|9097.88|9089.97|9089.97|0
1617877800000|2021-04-08 10:30:00|9098.29|9098.29|9096.45|9096.45|9098.29|9098.29|9092.61|9092.61|0
1617878100000|2021-04-08 10:35:00|9099.09|9099.09|9106.38|9106.38|9106.38|9106.38|9099.09|9099.09|0
1617878400000|2021-04-08 10:40:00|9111.66|9111.66|9116.94|9116.94|9119.57|9119.57|9111.66|9111.66|0
1617878700000|2021-04-08 10:45:00|9117.34|9117.34|9120.38|9120.38|9123.02|9123.02|9112.46|9112.46|0
1617879000000|2021-04-08 10:50:00|9123.02|9123.02|9131.34|9131.34|9131.34|9131.34|9123.02|9123.02|0
1617879300000|2021-04-08 10:55:00|9133.97|9133.97|9134.38|9134.38|9139.65|9139.65|9133.97|9133.97|0
1617879600000|2021-04-08 11:00:00|9131.74|9131.74|9131.34|9131.34|9141.89|9141.89|9131.34|9131.34|0
1617879900000|2021-04-08 11:05:00|9133.97|9133.97|9120.78|9120.78|9133.97|9133.97|9120.78|9120.78|0
1617880200000|2021-04-08 11:10:00|9121.19|9121.19|9155.08|9155.08|9155.08|9155.08|9118.95|9118.95|0
1617880500000|2021-04-08 11:15:00|9152.44|9152.44|9147.57|9147.57|9152.44|9152.44|9141.08|9141.08|0
1617880800000|2021-04-08 11:20:00|9150.21|9150.21|9172.12|9172.12|9172.12|9172.12|9150.21|9150.21|0
1617881100000|2021-04-08 11:25:00|9174.76|9174.76|9180.26|9180.26|9185.31|9185.31|9172.74|9172.74|0
1617881400000|2021-04-08 11:30:00|9177.62|9177.62|9172.74|9172.74|9179.85|9179.85|9169.7|9169.7|0
1617881700000|2021-04-08 11:35:00|9170.1|9170.1|9172.74|9172.74|9178.02|9178.02|9167.47|9167.47|0
1617882000000|2021-04-08 11:40:00|9173.15|9173.15|9178.83|9178.83|9179.23|9179.23|9173.15|9173.15|0
1617882300000|2021-04-08 11:45:00|9176.19|9176.19|9179.63|9179.63|9179.63|9179.63|9173.55|9173.55|0
1617882600000|2021-04-08 11:50:00|9176.99|9176.99|9166.04|9166.04|9179.63|9179.63|9166.04|9166.04|0
1617882900000|2021-04-08 11:55:00|9168.68|9168.68|9180.03|9180.03|9180.03|9180.03|9166.04|9166.04|0
1617883200000|2021-04-08 12:00:00|9182.67|9182.67|9185.31|9185.31|9185.31|9185.31|9182.67|9182.67|0
1617883500000|2021-04-08 12:05:00|9184.5|9184.5|9196.49|9196.49|9196.49|9196.49|9181.87|9181.87|0
1617883800000|2021-04-08 12:10:00|9191.21|9191.21|9195.28|9195.28|9195.68|9195.68|9187.36|9187.36|0
1617884100000|2021-04-08 12:15:00|9184.73|9184.73|9186.96|9186.96|9186.96|9186.96|9179.05|9179.05|0
1617884400000|2021-04-08 12:20:00|9189.6|9189.6|9189.6|9189.6|9197.11|9197.11|9189.2|9189.2|0
1617884700000|2021-04-08 12:25:00|9192.24|9192.24|9154.5|9154.5|9192.24|9192.24|9154.5|9154.5|0
1617885000000|2021-04-08 12:30:00|9157.13|9157.13|9171.53|9171.53|9171.53|9171.53|9157.13|9157.13|0
1617885300000|2021-04-08 12:35:00|9168.9|9168.9|9162.81|9162.81|9171.53|9171.53|9160.18|9160.18|0
1617885600000|2021-04-08 12:40:00|9160.18|9160.18|9157.13|9157.13|9166.26|9166.26|9157.13|9157.13|0
1617885900000|2021-04-08 12:45:00|9159.77|9159.77|9159.37|9159.37|9167.28|9167.28|9159.37|9159.37|0
1617886200000|2021-04-08 12:50:00|9156.73|9156.73|9144.75|9144.75|9156.73|9156.73|9144.75|9144.75|0
1617886500000|2021-04-08 12:55:00|9142.11|9142.11|9152.22|9152.22|9154.86|9154.86|9142.11|9142.11|0
1617886800000|2021-04-08 13:00:00|9151.82|9151.82|9138.63|9138.63|9151.82|9151.82|9135.99|9135.99|0
1617887100000|2021-04-08 13:05:00|9141.27|9141.27|9140.87|9140.87|9154.46|9154.46|9138.63|9138.63|0
1617887400000|2021-04-08 13:10:00|9140.46|9140.46|9137.42|9137.42|9145.34|9145.34|9137.42|9137.42|0
1617887700000|2021-04-08 13:15:00|9132.14|9132.14|9151.02|9151.02|9151.02|9151.02|9132.14|9132.14|0
1617888000000|2021-04-08 13:20:00|9151.42|9151.42|9149.62|9149.62|9154.46|9154.46|9149.18|9149.18|0
1617888300000|2021-04-08 13:25:00|9152.26|9152.26|9162.01|9162.01|9162.41|9162.41|9149.62|9149.62|0
1617888600000|2021-04-08 13:30:00|9156.73|9156.73|9182.71|9182.71|9182.71|9182.71|9153.69|9153.69|0
1617888900000|2021-04-08 13:35:00|9180.07|9180.07|9188.98|9188.98|9194.25|9194.25|9172.16|9172.16|0
1617889200000|2021-04-08 13:40:00|9191.61|9191.61|9182.49|9182.49|9191.61|9191.61|9177.21|9177.21|0
1617889500000|2021-04-08 13:45:00|9179.85|9179.85|9195.68|9195.68|9195.68|9195.68|9177.21|9177.21|0
1617889800000|2021-04-08 13:50:00|9195.28|9195.28|9179.45|9179.45|9200.56|9200.56|9179.45|9179.45|0
1617890100000|2021-04-08 13:55:00|9176.81|9176.81|9174.14|9174.14|9176.81|9176.81|9163.18|9163.18|0
1617890400000|2021-04-08 14:00:00|9176.78|9176.78|9184.29|9184.29|9184.29|9184.29|9171.1|9171.1|0
1617890700000|2021-04-08 14:05:00|9179.01|9179.01|9165.42|9165.42|9186.93|9186.93|9165.42|9165.42|0
1617891000000|2021-04-08 14:10:00|9160.14|9160.14|9159.74|9159.74|9160.14|9160.14|9151.82|9151.82|0
1617891300000|2021-04-08 14:15:00|9162.37|9162.37|9172.93|9172.93|9175.57|9175.57|9162.37|9162.37|0
1617891600000|2021-04-08 14:20:00|9175.57|9175.57|9169.26|9169.26|9186.52|9186.52|9169.26|9169.26|0
1617891900000|2021-04-08 14:25:00|9166.62|9166.62|9164.39|9164.39|9166.62|9166.62|9147.35|9147.35|0
1617892200000|2021-04-08 14:30:00|9167.03|9167.03|9178.39|9178.39|9181.03|9181.03|9163.99|9163.99|0
1617892500000|2021-04-08 14:35:00|9181.03|9181.03|9173.92|9173.92|9188.94|9188.94|9173.92|9173.92|0
1617892800000|2021-04-08 14:40:00|9171.28|9171.28|9154.02|9154.02|9171.28|9171.28|9150.98|9150.98|0
1617893100000|2021-04-08 14:45:00|9151.38|9151.38|9161.53|9161.53|9171.64|9171.64|9150.98|9150.98|0
1617893400000|2021-04-08 14:50:00|9161.93|9161.93|9178.17|9178.17|9183.44|9183.44|9161.93|9161.93|0
1617893700000|2021-04-08 14:55:00|9175.53|9175.53|9171.46|9171.46|9181.61|9181.61|9171.46|9171.46|0
1617894000000|2021-04-08 15:00:00|9168.82|9168.82|9165.16|9165.16|9171.46|9171.46|9163.95|9163.95|0
1617894300000|2021-04-08 15:05:00|9164.75|9164.75|9176.11|9176.11|9181.79|9181.79|9164.75|9164.75|0
1617894600000|2021-04-08 15:10:00|9173.47|9173.47|9162.92|9162.92|9177.54|9177.54|9161.71|9161.71|0
1617894900000|2021-04-08 15:15:00|9168.2|9168.2|9170.84|9170.84|9170.84|9170.84|9161.09|9161.09|0
1617895200000|2021-04-08 15:20:00|9168.2|9168.2|9162.96|9162.96|9173.91|9173.91|9162.55|9162.55|0
1617895500000|2021-04-08 15:25:00|9165.59|9165.59|9174.13|9174.13|9174.13|9174.13|9160.32|9160.32|0
1617956100000|2021-04-09 08:15:00|9117.45|9117.45|9120.9|9120.9|9120.9|9120.9|9117.45|9117.45|0
1617956400000|2021-04-09 08:20:00|9121.7|9121.7|9121.7|9121.7|9121.7|9121.7|9119.06|9119.06|0
1617956700000|2021-04-09 08:25:00|9119.06|9119.06|9114.81|9114.81|9119.06|9119.06|9107.93|9107.93|0
1617957000000|2021-04-09 08:30:00|9117.45|9117.45|9117.85|9117.85|9125.77|9125.77|9114.41|9114.41|0
1617957300000|2021-04-09 08:35:00|9120.49|9120.49|9118.26|9118.26|9125.77|9125.77|9117.85|9117.85|0
1617957600000|2021-04-09 08:40:00|9120.9|9120.9|9128.81|9128.81|9128.81|9128.81|9120.9|9120.9|0
1617957900000|2021-04-09 08:45:00|9131.45|9131.45|9133.06|9133.06|9133.06|9133.06|9131.05|9131.05|0
1617958200000|2021-04-09 08:50:00|9133.46|9133.46|9128.19|9128.19|9133.46|9133.46|9128.19|9128.19|0
1617958500000|2021-04-09 08:55:00|9125.55|9125.55|9122.91|9122.91|9128.19|9128.19|9122.91|9122.91|0
1617958800000|2021-04-09 09:00:00|9120.27|9120.27|9118.04|9118.04|9123.31|9123.31|9112.76|9112.76|0
1617959100000|2021-04-09 09:05:00|9115.4|9115.4|9115.4|9115.4|9115.4|9115.4|9115.4|9115.4|0
1617959400000|2021-04-09 09:10:00|9112.76|9112.76|9111.55|9111.55|9114.19|9114.19|9111.55|9111.55|0
1617959700000|2021-04-09 09:15:00|9108.91|9108.91|9111.55|9111.55|9111.55|9111.55|9108.91|9108.91|0
1617960000000|2021-04-09 09:20:00|9114.19|9114.19|9116.02|9116.02|9116.43|9116.43|9113.79|9113.79|0
1617960300000|2021-04-09 09:25:00|9118.66|9118.66|9119.87|9119.87|9122.51|9122.51|9118.66|9118.66|0
1617960600000|2021-04-09 09:30:00|9114.59|9114.59|9119.47|9119.47|9119.87|9119.87|9114.59|9114.59|0
1617960900000|2021-04-09 09:35:00|9118.66|9118.66|9118.26|9118.26|9119.06|9119.06|9115.62|9115.62|0
1617961200000|2021-04-09 09:40:00|9115.62|9115.62|9124.74|9124.74|9124.74|9124.74|9115.62|9115.62|0
1617961500000|2021-04-09 09:45:00|9127.38|9127.38|9124.74|9124.74|9130.02|9130.02|9124.74|9124.74|0
1617961800000|2021-04-09 09:50:00|9125.95|9125.95|9126.35|9126.35|9126.35|9126.35|9125.95|9125.95|0
1617962100000|2021-04-09 09:55:00|9128.99|9128.99|9152.74|9152.74|9158.01|9158.01|9128.99|9128.99|0
1617962400000|2021-04-09 10:00:00|9155.38|9155.38|9142.22|9142.22|9158.45|9158.45|9142.22|9142.22|0
1617962700000|2021-04-09 10:05:00|9144.86|9144.86|9147.5|9147.5|9147.5|9147.5|9144.86|9144.86|0
1617963000000|2021-04-09 10:10:00|9150.14|9150.14|9148.12|9148.12|9153.8|9153.8|9145.48|9145.48|0
1617963300000|2021-04-09 10:15:00|9145.48|9145.48|9145.48|9145.48|9145.48|9145.48|9142.84|9142.84|0
1617963600000|2021-04-09 10:20:00|9145.89|9145.89|9135.33|9135.33|9145.89|9145.89|9135.33|9135.33|0
1617963900000|2021-04-09 10:25:00|9130.06|9130.06|9132.69|9132.69|9132.69|9132.69|9124.78|9124.78|0
1617964200000|2021-04-09 10:30:00|9135.33|9135.33|9140.21|9140.21|9140.21|9140.21|9134.93|9134.93|0
1617964500000|2021-04-09 10:35:00|9141.01|9141.01|9148.52|9148.52|9148.52|9148.52|9141.01|9141.01|0
1617964800000|2021-04-09 10:40:00|9145.89|9145.89|9145.89|9145.89|9148.52|9148.52|9145.89|9145.89|0
1617965100000|2021-04-09 10:45:00|9143.25|9143.25|9148.93|9148.93|9148.93|9148.93|9143.25|9143.25|0
1617965400000|2021-04-09 10:50:00|9154.2|9154.2|9154.2|9154.2|9154.2|9154.2|9154.2|9154.2|0
1617965700000|2021-04-09 10:55:00|9156.84|9156.84|9168.2|9168.2|9168.2|9168.2|9156.84|9156.84|0
1617966000000|2021-04-09 11:00:00|9170.84|9170.84|9170.84|9170.84|9173.48|9173.48|9168.2|9168.2|0
1617966300000|2021-04-09 11:05:00|9165.56|9165.56|9172.27|9172.27|9172.27|9172.27|9164.35|9164.35|0
1617966600000|2021-04-09 11:10:00|9171.87|9171.87|9174.5|9174.5|9174.5|9174.5|9166.59|9166.59|0
1617966900000|2021-04-09 11:15:00|9177.14|9177.14|9187.7|9187.7|9187.7|9187.7|9177.14|9177.14|0
1617967200000|2021-04-09 11:20:00|9188.5|9188.5|9183.22|9183.22|9193.78|9193.78|9182.02|9182.02|0
1617967500000|2021-04-09 11:25:00|9185.86|9185.86|9199.05|9199.05|9199.05|9199.05|9185.86|9185.86|0
1617967800000|2021-04-09 11:30:00|9196.42|9196.42|9193.78|9193.78|9199.05|9199.05|9191.14|9191.14|0
1617968100000|2021-04-09 11:35:00|9196.42|9196.42|9183.22|9183.22|9196.42|9196.42|9183.22|9183.22|0
1617968400000|2021-04-09 11:40:00|9185.86|9185.86|9189.93|9189.93|9191.14|9191.14|9185.86|9185.86|0
1617968700000|2021-04-09 11:45:00|9182.02|9182.02|9182.02|9182.02|9184.65|9184.65|9176.74|9176.74|0
1617969000000|2021-04-09 11:50:00|9181.61|9181.61|9184.22|9184.22|9184.65|9184.65|9181.21|9181.21|0
1617969300000|2021-04-09 11:55:00|9181.58|9181.58|9184.25|9184.25|9184.25|9184.25|9181.58|9181.58|0
1617969600000|2021-04-09 12:00:00|9181.61|9181.61|9169.85|9169.85|9181.61|9181.61|9167.62|9167.62|0
1617969900000|2021-04-09 12:05:00|9172.49|9172.49|9173.92|9173.92|9173.92|9173.92|9167.21|9167.21|0
1617970200000|2021-04-09 12:10:00|9176.56|9176.56|9180|9180|9180|9180|9176.56|9176.56|0
1617970500000|2021-04-09 12:15:00|9182.64|9182.64|9183.04|9183.04|9183.04|9183.04|9177.36|9177.36|0
1617970800000|2021-04-09 12:20:00|9180.4|9180.4|9183.04|9183.04|9183.04|9183.04|9177.77|9177.77|0
1617971100000|2021-04-09 12:25:00|9182.64|9182.64|9189.35|9189.35|9189.35|9189.35|9178.79|9178.79|0
1617971400000|2021-04-09 12:30:00|9191.98|9191.98|9194.62|9194.62|9194.62|9194.62|9188.94|9188.94|0
1617971700000|2021-04-09 12:35:00|9194.22|9194.22|9195.65|9195.65|9196.86|9196.86|9191.58|9191.58|0
1617972000000|2021-04-09 12:40:00|9195.25|9195.25|9176.78|9176.78|9195.25|9195.25|9174.14|9174.14|0
1617972300000|2021-04-09 12:45:00|9174.14|9174.14|9167.43|9167.43|9180.22|9180.22|9167.43|9167.43|0
1617972600000|2021-04-09 12:50:00|9164.8|9164.8|9155.27|9155.27|9164.8|9164.8|9155.27|9155.27|0
1617972900000|2021-04-09 12:55:00|9160.55|9160.55|9159.34|9159.34|9160.55|9160.55|9157.1|9157.1|0
1617973200000|2021-04-09 13:00:00|9156.7|9156.7|9157.14|9157.14|9164.61|9164.61|9156.7|9156.7|0
1617973500000|2021-04-09 13:05:00|9156.73|9156.73|9148.82|9148.82|9156.73|9156.73|9148.82|9148.82|0
1617973800000|2021-04-09 13:10:00|9146.18|9146.18|9140.47|9140.47|9146.18|9146.18|9135.19|9135.19|0
1617974100000|2021-04-09 13:15:00|9143.1|9143.1|9152.85|9152.85|9153.25|9153.25|9143.1|9143.1|0
1617974400000|2021-04-09 13:20:00|9152.45|9152.45|9162.38|9162.38|9169.89|9169.89|9152.45|9152.45|0
1617974700000|2021-04-09 13:25:00|9165.02|9165.02|9158.93|9158.93|9172.93|9172.93|9158.93|9158.93|0
1617975000000|2021-04-09 13:30:00|9164.21|9164.21|9162.34|9162.34|9167.62|9167.62|9159.7|9159.7|0
1617975300000|2021-04-09 13:35:00|9164.98|9164.98|9169.85|9169.85|9170.66|9170.66|9164.58|9164.58|0
1617975600000|2021-04-09 13:40:00|9172.49|9172.49|9177.77|9177.77|9180.41|9180.41|9169.85|9169.85|0
1617975900000|2021-04-09 13:45:00|9177.37|9177.37|9175.53|9175.53|9177.77|9177.77|9173.3|9173.3|0
1617976200000|2021-04-09 13:50:00|9178.17|9178.17|9178.17|9178.17|9178.17|9178.17|9172.9|9172.9|0
1617976500000|2021-04-09 13:55:00|9175.53|9175.53|9181.62|9181.62|9182.64|9182.64|9175.53|9175.53|0
1617976800000|2021-04-09 14:00:00|9182.42|9182.42|9204.52|9204.52|9204.52|9204.52|9182.42|9182.42|0
1617977100000|2021-04-09 14:05:00|9207.15|9207.15|9203.09|9203.09|9213.64|9213.64|9200.05|9200.05|0
1617977400000|2021-04-09 14:10:00|9202.68|9202.68|9215.07|9215.07|9218.51|9218.51|9202.68|9202.68|0
1617977700000|2021-04-09 14:15:00|9212.43|9212.43|9212.83|9212.83|9215.47|9215.47|9204.52|9204.52|0
1617978000000|2021-04-09 14:20:00|9210.2|9210.2|9210.2|9210.2|9210.2|9210.2|9207.56|9207.56|0
1617978300000|2021-04-09 14:25:00|9207.56|9207.56|9199.64|9199.64|9207.56|9207.56|9199.64|9199.64|0
1617978600000|2021-04-09 14:30:00|9197|9197|9205.73|9205.73|9205.73|9205.73|9193.56|9193.56|0
1617978900000|2021-04-09 14:35:00|9203.09|9203.09|9198.62|9198.62|9203.89|9203.89|9198.62|9198.62|0
1617979200000|2021-04-09 14:40:00|9201.25|9201.25|9203.09|9203.09|9206.53|9206.53|9201.25|9201.25|0
1617979500000|2021-04-09 14:45:00|9200.45|9200.45|9198.84|9198.84|9202.28|9202.28|9198.84|9198.84|0
1617979800000|2021-04-09 14:50:00|9201.48|9201.48|9195.8|9195.8|9204.52|9204.52|9193.56|9193.56|0
1617980100000|2021-04-09 14:55:00|9198.43|9198.43|9204.52|9204.52|9204.52|9204.52|9198.43|9198.43|0
1617980400000|2021-04-09 15:00:00|9204.11|9204.11|9196.2|9196.2|9204.11|9204.11|9193.56|9193.56|0
1617980700000|2021-04-09 15:05:00|9196.64|9196.64|9191.36|9191.36|9196.64|9196.64|9191.36|9191.36|0
1617981000000|2021-04-09 15:10:00|9191.76|9191.76|9189.31|9189.31|9194.8|9194.8|9184.25|9184.25|0
1617981300000|2021-04-09 15:15:00|9186.67|9186.67|9189.31|9189.31|9191.95|9191.95|9186.67|9186.67|0
1617981600000|2021-04-09 15:20:00|9186.67|9186.67|9187.47|9187.47|9190.52|9190.52|9184.84|9184.84|0
1617981900000|2021-04-09 15:25:00|9190.11|9190.11|9194.55|9194.55|9195.79|9195.79|9186.67|9186.67|0
1618215300000|2021-04-12 08:15:00|9106.51|9106.51|9095.55|9095.55|9106.91|9106.91|9092.91|9092.91|0
1618215600000|2021-04-12 08:20:00|9098.19|9098.19|9101.45|9101.45|9103.69|9103.69|9092.11|9092.11|0
1618215900000|2021-04-12 08:25:00|9101.85|9101.85|9095.99|9095.99|9101.85|9101.85|9093.13|9093.13|0
1618216200000|2021-04-12 08:30:00|9097.2|9097.2|9101.63|9101.63|9104.67|9104.67|9097.2|9097.2|0
1618216500000|2021-04-12 08:35:00|9102.04|9102.04|9122.11|9122.11|9122.52|9122.52|9099.8|9099.8|0
1618216800000|2021-04-12 08:40:00|9124.75|9124.75|9122.92|9122.92|9127.39|9127.39|9121.31|9121.31|0
1618217100000|2021-04-12 08:45:00|9122.48|9122.48|9115.74|9115.74|9126.36|9126.36|9112.3|9112.3|0
1618217400000|2021-04-12 08:50:00|9115.34|9115.34|9108.85|9108.85|9115.34|9115.34|9103.58|9103.58|0
1618217700000|2021-04-12 08:55:00|9109.25|9109.25|9111.49|9111.49|9116.77|9116.77|9106.21|9106.21|0
1618218000000|2021-04-12 09:00:00|9108.85|9108.85|9105.81|9105.81|9111.89|9111.89|9105.81|9105.81|0
1618218300000|2021-04-12 09:05:00|9105.41|9105.41|9111.49|9111.49|9112.92|9112.92|9099.73|9099.73|0
1618218600000|2021-04-12 09:10:00|9108.85|9108.85|9106.8|9106.8|9108.85|9108.85|9095.66|9095.66|0
1618218900000|2021-04-12 09:15:00|9112.07|9112.07|9104.16|9104.16|9114.71|9114.71|9104.16|9104.16|0
1618219200000|2021-04-12 09:20:00|9101.52|9101.52|9100.68|9100.68|9101.52|9101.52|9093.17|9093.17|0
1618219500000|2021-04-12 09:25:00|9103.32|9103.32|9119.15|9119.15|9119.15|9119.15|9081|9081|0
1618219800000|2021-04-12 09:30:00|9116.51|9116.51|9109.95|9109.95|9116.51|9116.51|9107.31|9107.31|0
1618220100000|2021-04-12 09:35:00|9110.36|9110.36|9123.33|9123.33|9123.33|9123.33|9110.36|9110.36|0
1618220400000|2021-04-12 09:40:00|9122.52|9122.52|9116.84|9116.84|9122.52|9122.52|9116.84|9116.84|0
1618220700000|2021-04-12 09:45:00|9116.04|9116.04|9117.84|9117.84|9126.37|9126.37|9116.04|9116.04|0
1618221000000|2021-04-12 09:50:00|9117.66|9117.66|9111.98|9111.98|9117.66|9117.66|9109.75|9109.75|0
1618221300000|2021-04-12 09:55:00|9109.35|9109.35|9106.71|9106.71|9111.98|9111.98|9104.07|9104.07|0
1618221600000|2021-04-12 10:00:00|9104.07|9104.07|9115.21|9115.21|9117.44|9117.44|9104.07|9104.07|0
1618221900000|2021-04-12 10:05:00|9117.85|9117.85|9129.2|9129.2|9129.2|9129.2|9115.21|9115.21|0
1618222200000|2021-04-12 10:10:00|9126.57|9126.57|9118.2|9118.2|9126.57|9126.57|9118.2|9118.2|0
1618222500000|2021-04-12 10:15:00|9115.56|9115.56|9117.02|9117.02|9118.23|9118.23|9112.92|9112.92|0
1618222800000|2021-04-12 10:20:00|9111.75|9111.75|9113.76|9113.76|9114.79|9114.79|9111.75|9111.75|0
1618223100000|2021-04-12 10:25:00|9114.16|9114.16|9114.6|9114.6|9119.88|9119.88|9114.16|9114.16|0
1618223400000|2021-04-12 10:30:00|9117.24|9117.24|9126.99|9126.99|9129.22|9129.22|9114.82|9114.82|0
1618223700000|2021-04-12 10:35:00|9129.63|9129.63|9127.39|9127.39|9135.31|9135.31|9127.39|9127.39|0
1618224000000|2021-04-12 10:40:00|9130.03|9130.03|9129.59|9129.59|9132.67|9132.67|9124.75|9124.75|0
1618224300000|2021-04-12 10:45:00|9132.23|9132.23|9133.44|9133.44|9133.44|9133.44|9128.56|9128.56|0
1618224600000|2021-04-12 10:50:00|9130.8|9130.8|9130.8|9130.8|9136.08|9136.08|9130.8|9130.8|0
1618224900000|2021-04-12 10:55:00|9131.2|9131.2|9126.55|9126.55|9131.83|9131.83|9121.27|9121.27|0
1618225200000|2021-04-12 11:00:00|9121.27|9121.27|9118.23|9118.23|9126.15|9126.15|9118.23|9118.23|0
1618225500000|2021-04-12 11:05:00|9120.87|9120.87|9121.27|9121.27|9121.27|9121.27|9118.23|9118.23|0
1618225800000|2021-04-12 11:10:00|9123.91|9123.91|9132.23|9132.23|9132.23|9132.23|9123.91|9123.91|0
1618226100000|2021-04-12 11:15:00|9134.87|9134.87|9140.14|9140.14|9140.14|9140.14|9131.42|9131.42|0
1618226400000|2021-04-12 11:20:00|9140.55|9140.55|9134.28|9134.28|9140.55|9140.55|9133.47|9133.47|0
1618226700000|2021-04-12 11:25:00|9136.92|9136.92|9129.41|9129.41|9136.92|9136.92|9126.77|9126.77|0
1618227000000|2021-04-12 11:30:00|9128.97|9128.97|9125.52|9125.52|9128.97|9128.97|9125.52|9125.52|0
1618227300000|2021-04-12 11:35:00|9124.31|9124.31|9127.36|9127.36|9127.36|9127.36|9121.68|9121.68|0
1618227600000|2021-04-12 11:40:00|9126.95|9126.95|9124.72|9124.72|9126.95|9126.95|9121.68|9121.68|0
1618227900000|2021-04-12 11:45:00|9122.08|9122.08|9114.16|9114.16|9122.08|9122.08|9114.16|9114.16|0
1618228200000|2021-04-12 11:50:00|9116.8|9116.8|9122.48|9122.48|9122.48|9122.48|9111.09|9111.09|0
1618228500000|2021-04-12 11:55:00|9125.12|9125.12|9125.93|9125.93|9128.56|9128.56|9122.48|9122.48|0
1618228800000|2021-04-12 12:00:00|9125.12|9125.12|9124.72|9124.72|9127.36|9127.36|9122.08|9122.08|0
1618229100000|2021-04-12 12:05:00|9122.08|9122.08|9127.76|9127.76|9127.76|9127.76|9122.08|9122.08|0
1618229400000|2021-04-12 12:10:00|9128.16|9128.16|9129.37|9129.37|9129.37|9129.37|9128.16|9128.16|0
1618229700000|2021-04-12 12:15:00|9126.73|9126.73|9123.29|9123.29|9126.73|9126.73|9123.29|9123.29|0
1618230000000|2021-04-12 12:20:00|9122.88|9122.88|9129.37|9129.37|9129.37|9129.37|9122.48|9122.48|0
1618230300000|2021-04-12 12:25:00|9132.01|9132.01|9136.66|9136.66|9136.66|9136.66|9129.37|9129.37|0
1618230600000|2021-04-12 12:30:00|9136.26|9136.26|9130.98|9130.98|9138.49|9138.49|9130.98|9130.98|0
1618230900000|2021-04-12 12:35:00|9129.77|9129.77|9129.77|9129.77|9132.41|9132.41|9129.33|9129.33|0
1618231200000|2021-04-12 12:40:00|9127.13|9127.13|9129.37|9129.37|9129.37|9129.37|9122.88|9122.88|0
1618231500000|2021-04-12 12:45:00|9129.77|9129.77|9127.94|9127.94|9132.41|9132.41|9124.5|9124.5|0
1618231800000|2021-04-12 12:50:00|9125.3|9125.3|9127.35|9127.35|9127.35|9127.35|9124.9|9124.9|0
1618232100000|2021-04-12 12:55:00|9126.95|9126.95|9128.16|9128.16|9128.16|9128.16|9124.31|9124.31|0
1618232400000|2021-04-12 13:00:00|9127.35|9127.35|9134.86|9134.86|9137.5|9137.5|9125.74|9125.74|0
1618232700000|2021-04-12 13:05:00|9135.27|9135.27|9137.91|9137.91|9140.54|9140.54|9132.63|9132.63|0
1618233000000|2021-04-12 13:10:00|9137.5|9137.5|9140.54|9140.54|9140.54|9140.54|9137.5|9137.5|0
1618233300000|2021-04-12 13:15:00|9137.91|9137.91|9135.27|9135.27|9145.01|9145.01|9135.27|9135.27|0
1618233600000|2021-04-12 13:20:00|9132.63|9132.63|9124.71|9124.71|9132.63|9132.63|9124.71|9124.71|0
1618233900000|2021-04-12 13:25:00|9124.31|9124.31|9127.35|9127.35|9127.76|9127.76|9124.31|9124.31|0
1618234200000|2021-04-12 13:30:00|9129.99|9129.99|9136.88|9136.88|9137.28|9137.28|9126.95|9126.95|0
1618234500000|2021-04-12 13:35:00|9134.24|9134.24|9134.61|9134.61|9135.45|9135.45|9129.77|9129.77|0
1618234800000|2021-04-12 13:40:00|9137.25|9137.25|9143.33|9143.33|9144.13|9144.13|9137.25|9137.25|0
1618235100000|2021-04-12 13:45:00|9145.97|9145.97|9136.45|9136.45|9146.37|9146.37|9136.45|9136.45|0
1618235400000|2021-04-12 13:50:00|9133.81|9133.81|9140.11|9140.11|9148.84|9148.84|9130.37|9130.37|0
1618235700000|2021-04-12 13:55:00|9137.48|9137.48|9143.38|9143.38|9151.7|9151.7|9137.48|9137.48|0
1618236000000|2021-04-12 14:00:00|9146.02|9146.02|9142.57|9142.57|9148.65|9148.65|9142.57|9142.57|0
1618236300000|2021-04-12 14:05:00|9142.17|9142.17|9125.94|9125.94|9142.17|9142.17|9122.89|9122.89|0
1618236600000|2021-04-12 14:10:00|9125.53|9125.53|9119.85|9119.85|9125.53|9125.53|9117.62|9117.62|0
1618236900000|2021-04-12 14:15:00|9125.13|9125.13|9115.38|9115.38|9130.41|9130.41|9114.58|9114.58|0
1618237200000|2021-04-12 14:20:00|9115.79|9115.79|9110.11|9110.11|9115.79|9115.79|9110.11|9110.11|0
1618237500000|2021-04-12 14:25:00|9112.74|9112.74|9119.63|9119.63|9125.94|9125.94|9110.11|9110.11|0
1618237800000|2021-04-12 14:30:00|9116.99|9116.99|9108.27|9108.27|9116.99|9116.99|9108.27|9108.27|0
1618238100000|2021-04-12 14:35:00|9110.91|9110.91|9111.31|9111.31|9111.31|9111.31|9105.23|9105.23|0
1618238400000|2021-04-12 14:40:00|9110.91|9110.91|9116.19|9116.19|9121.46|9121.46|9110.91|9110.91|0
1618238700000|2021-04-12 14:45:00|9113.55|9113.55|9113.95|9113.95|9118.83|9118.83|9113.55|9113.55|0
1618239000000|2021-04-12 14:50:00|9111.31|9111.31|9111.54|9111.54|9113.55|9113.55|9109.3|9109.3|0
1618239300000|2021-04-12 14:55:00|9114.17|9114.17|9112.04|9112.04|9114.17|9114.17|9108.9|9108.9|0
1618239600000|2021-04-12 15:00:00|9109.4|9109.4|9098.67|9098.67|9110.2|9110.2|9098.67|9098.67|0
1618239900000|2021-04-12 15:05:00|9098.49|9098.49|9101.76|9101.76|9102.16|9102.16|9098.49|9098.49|0
1618240200000|2021-04-12 15:10:00|9099.12|9099.12|9107.84|9107.84|9107.84|9107.84|9096.08|9096.08|0
1618240500000|2021-04-12 15:15:00|9108.01|9108.01|9107.66|9107.66|9111.05|9111.05|9105.2|9105.2|0
1618240800000|2021-04-12 15:20:00|9110.3|9110.3|9111.68|9111.68|9111.68|9111.68|9107.21|9107.21|0
1618241100000|2021-04-12 15:25:00|9114.32|9114.32|9117.07|9117.07|9117.19|9117.19|9102.84|9102.84|0
1618298100000|2021-04-13 07:15:00|9097.46|9097.46|9087.92|9087.92|9097.46|9097.46|9069.07|9069.07|0
1618298400000|2021-04-13 07:20:00|9090.56|9090.56|9093.56|9093.56|9093.56|9093.56|9081.21|9081.21|0
1618298700000|2021-04-13 07:25:00|9092.76|9092.76|9064.96|9064.96|9092.76|9092.76|9056.64|9056.64|0
1618299000000|2021-04-13 07:30:00|9064.16|9064.16|9042.02|9042.02|9064.16|9064.16|9042.02|9042.02|0
1618299300000|2021-04-13 07:35:00|9044.66|9044.66|9034.84|9034.84|9047.92|9047.92|9034.84|9034.84|0
1618299600000|2021-04-13 07:40:00|9037.47|9037.47|9011.31|9011.31|9040.11|9040.11|9009.48|9009.48|0
1618299900000|2021-04-13 07:45:00|9006.04|9006.04|8992.59|8992.59|9006.04|9006.04|8989.95|8989.95|0
1618300200000|2021-04-13 07:50:00|8989.95|8989.95|9012.49|9012.49|9012.49|9012.49|8989.95|8989.95|0
1618300500000|2021-04-13 07:55:00|9015.13|9015.13|9037.22|9037.22|9037.22|9037.22|9015.13|9015.13|0
1618300800000|2021-04-13 08:00:00|9039.86|9039.86|9055.69|9055.69|9060.97|9060.97|9034.58|9034.58|0
1618301100000|2021-04-13 08:05:00|9054.64|9054.64|9070.29|9070.29|9073.81|9073.81|9054.64|9054.64|0
1618301400000|2021-04-13 08:10:00|9067.65|9067.65|9053.08|9053.08|9080.84|9080.84|9034.61|9034.61|0
1618301700000|2021-04-13 08:15:00|9047.81|9047.81|9047.99|9047.99|9047.99|9047.99|9031.98|9031.98|0
1618302000000|2021-04-13 08:20:00|9050.63|9050.63|9062.21|9062.21|9062.21|9062.21|9046.78|9046.78|0
1618302300000|2021-04-13 08:25:00|9059.57|9059.57|9065.25|9065.25|9065.25|9065.25|9059.57|9059.57|0
1618302600000|2021-04-13 08:30:00|9062.61|9062.61|9067.89|9067.89|9068.29|9068.29|9053.49|9053.49|0
1618302900000|2021-04-13 08:35:00|9065.25|9065.25|9067.48|9067.48|9070.52|9070.52|9056.93|9056.93|0
1618303200000|2021-04-13 08:40:00|9062.21|9062.21|9065.25|9065.25|9065.25|9065.25|9053.08|9053.08|0
1618303500000|2021-04-13 08:45:00|9067.89|9067.89|9066.46|9066.46|9068.29|9068.29|9063.01|9063.01|0
1618303800000|2021-04-13 08:50:00|9063.82|9063.82|9052.86|9052.86|9063.82|9063.82|9044.54|9044.54|0
1618304100000|2021-04-13 08:55:00|9055.5|9055.5|9055.5|9055.5|9058.14|9058.14|9055.5|9055.5|0
1618304400000|2021-04-13 09:00:00|9058.14|9058.14|9063.82|9063.82|9066.46|9066.46|9055.5|9055.5|0
1618304700000|2021-04-13 09:05:00|9061.18|9061.18|9055.1|9055.1|9061.18|9061.18|9044.54|9044.54|0
1618305000000|2021-04-13 09:10:00|9049.82|9049.82|9040.17|9040.17|9052.06|9052.06|9040.17|9040.17|0
1618305300000|2021-04-13 09:15:00|9040.52|9040.52|9043.91|9043.91|9046.95|9046.95|9040.52|9040.52|0
1618305600000|2021-04-13 09:20:00|9038.64|9038.64|9041.28|9041.28|9041.28|9041.28|9038.64|9038.64|0
1618305900000|2021-04-13 09:25:00|9038.64|9038.64|9036.4|9036.4|9038.64|9038.64|9028.08|9028.08|0
1618306200000|2021-04-13 09:30:00|9033.76|9033.76|9050|9050|9050|9050|9033.76|9033.76|0
1618306500000|2021-04-13 09:35:00|9050.4|9050.4|9042.08|9042.08|9051.2|9051.2|9039.04|9039.04|0
1618306800000|2021-04-13 09:40:00|9044.72|9044.72|9039.44|9039.44|9044.72|9044.72|9036.8|9036.8|0
1618307100000|2021-04-13 09:45:00|9036.8|9036.8|9020.97|9020.97|9039.44|9039.44|9020.97|9020.97|0
1618307400000|2021-04-13 09:50:00|9023.61|9023.61|9026.25|9026.25|9026.25|9026.25|9023.61|9023.61|0
1618307700000|2021-04-13 09:55:00|9028.89|9028.89|9026.25|9026.25|9034.17|9034.17|9020.97|9020.97|0
1618308000000|2021-04-13 10:00:00|9028.89|9028.89|9025.78|9025.78|9031.53|9031.53|9018.34|9018.34|0
1618308300000|2021-04-13 10:05:00|9023.14|9023.14|9020.15|9020.15|9025.78|9025.78|9017.51|9017.51|0
1618308600000|2021-04-13 10:10:00|9020.55|9020.55|9008.61|9008.61|9020.55|9020.55|9008.61|9008.61|0
1618308900000|2021-04-13 10:15:00|9005.97|9005.97|9012.56|9012.56|9012.56|9012.56|9005.57|9005.57|0
1618309200000|2021-04-13 10:20:00|9012.16|9012.16|9019.67|9019.67|9019.67|9019.67|9011.75|9011.75|0
1618309500000|2021-04-13 10:25:00|9017.03|9017.03|9013.99|9013.99|9019.67|9019.67|9013.99|9013.99|0
1618309800000|2021-04-13 10:30:00|9011.35|9011.35|9017.43|9017.43|9017.43|9017.43|9011.35|9011.35|0
1618310100000|2021-04-13 10:35:00|9014.79|9014.79|9007.51|9007.51|9014.79|9014.79|9006.48|9006.48|0
1618310400000|2021-04-13 10:40:00|9007.16|9007.16|9000.17|9000.17|9007.33|9007.33|8999.77|8999.77|0
1618310700000|2021-04-13 10:45:00|8999.77|8999.77|8995.07|8995.07|9005.05|9005.05|8986.58|8986.58|0
1618311000000|2021-04-13 10:50:00|8997.71|8997.71|8989.8|8989.8|8997.71|8997.71|8989.8|8989.8|0
1618311300000|2021-04-13 10:55:00|8987.16|8987.16|8997.54|8997.54|8997.54|8997.54|8987.16|8987.16|0
1618311600000|2021-04-13 11:00:00|8997.71|8997.71|8956.11|8956.11|8997.89|8997.89|8956.11|8956.11|0
1618311900000|2021-04-13 11:05:00|8958.75|8958.75|8996.27|8996.27|8996.27|8996.27|8957.54|8957.54|0
1618312200000|2021-04-13 11:10:00|8994.66|8994.66|8989.56|8989.56|8994.66|8994.66|8986.75|8986.75|0
1618312500000|2021-04-13 11:15:00|8988.76|8988.76|8995.29|8995.29|8996.9|8996.9|8986.12|8986.12|0
1618312800000|2021-04-13 11:20:00|8995.69|8995.69|8990.82|8990.82|8995.69|8995.69|8988.18|8988.18|0
1618313100000|2021-04-13 11:25:00|8996.09|8996.09|8995.29|8995.29|8997.52|8997.52|8994.48|8994.48|0
1618313400000|2021-04-13 11:30:00|8994.88|8994.88|8994.38|8994.38|8994.88|8994.88|8989.61|8989.61|0
1618313700000|2021-04-13 11:35:00|8997.02|8997.02|8999.66|8999.66|9000.06|9000.06|8994.38|8994.38|0
1618314000000|2021-04-13 11:40:00|9002.3|9002.3|8990.54|8990.54|9002.3|9002.3|8985.66|8985.66|0
1618314300000|2021-04-13 11:45:00|8990.13|8990.13|8995.81|8995.81|8995.81|8995.81|8984.86|8984.86|0
1618314600000|2021-04-13 11:50:00|8990.54|8990.54|8974.3|8974.3|8990.54|8990.54|8974.3|8974.3|0
1618314900000|2021-04-13 11:55:00|8976.94|8976.94|8960.71|8960.71|8976.94|8976.94|8958.07|8958.07|0
1618315200000|2021-04-13 12:00:00|8965.99|8965.99|8976.54|8976.54|8976.54|8976.54|8965.99|8965.99|0
1618315500000|2021-04-13 12:05:00|8976.14|8976.14|8972.91|8972.91|8976.36|8976.36|8971.7|8971.7|0
1618315800000|2021-04-13 12:10:00|8978.19|8978.19|8974.93|8974.93|8982.84|8982.84|8972.91|8972.91|0
1618316100000|2021-04-13 12:15:00|8972.29|8972.29|8968.85|8968.85|8972.29|8972.29|8961.74|8961.74|0
1618316400000|2021-04-13 12:20:00|8966.21|8966.21|8969.25|8969.25|8974.52|8974.52|8960.53|8960.53|0
1618316700000|2021-04-13 12:25:00|8961.33|8961.33|8958.07|8958.07|8961.33|8961.33|8956.06|8956.06|0
1618317000000|2021-04-13 12:30:00|8957.27|8957.27|8963.17|8963.17|8974.12|8974.12|8945.1|8945.1|0
1618317300000|2021-04-13 12:35:00|8960.53|8960.53|8971.89|8971.89|8974.52|8974.52|8960.53|8960.53|0
1618317600000|2021-04-13 12:40:00|8974.52|8974.52|8985.08|8985.08|8985.08|8985.08|8971.89|8971.89|0
1618317900000|2021-04-13 12:45:00|8979.8|8979.8|9011.53|9011.53|9014.17|9014.17|8979.8|8979.8|0
1618318200000|2021-04-13 12:50:00|9011.13|9011.13|9020.07|9020.07|9020.07|9020.07|9011.13|9011.13|0
1618318500000|2021-04-13 12:55:00|9017.43|9017.43|9007.69|9007.69|9017.43|9017.43|8999.77|8999.77|0
1618318800000|2021-04-13 13:00:00|9008.09|9008.09|8994.24|8994.24|9008.49|9008.49|8994.24|8994.24|0
1618319100000|2021-04-13 13:05:00|8999.52|8999.52|8988.96|8988.96|8999.52|8999.52|8985.92|8985.92|0
1618319400000|2021-04-13 13:10:00|8989.37|8989.37|8996.48|8996.48|8996.48|8996.48|8988.96|8988.96|0
1618319700000|2021-04-13 13:15:00|8991.2|8991.2|8990.8|8990.8|8991.6|8991.6|8990.8|8990.8|0
1618320000000|2021-04-13 13:20:00|8996.07|8996.07|8974.97|8974.97|9001.35|9001.35|8974.97|8974.97|0
1618320300000|2021-04-13 13:25:00|8972.33|8972.33|8977.61|8977.61|8980.24|8980.24|8967.05|8967.05|0
1618320600000|2021-04-13 13:30:00|8976.8|8976.8|8993.44|8993.44|8996.07|8996.07|8976.8|8976.8|0
1618320900000|2021-04-13 13:35:00|8996.07|8996.07|8993.84|8993.84|9001.35|9001.35|8991.2|8991.2|0
1618321200000|2021-04-13 13:40:00|8988.56|8988.56|8979.44|8979.44|8993.84|8993.84|8974.16|8974.16|0
1618321500000|2021-04-13 13:45:00|8982.08|8982.08|8992.63|8992.63|8992.63|8992.63|8974.16|8974.16|0
1618321800000|2021-04-13 13:50:00|8989.99|8989.99|9012.31|9012.31|9023.26|9023.26|8989.99|8989.99|0
1618322100000|2021-04-13 13:55:00|9014.94|9014.94|9023.44|9023.44|9028.71|9028.71|9014.94|9014.94|0
1618322400000|2021-04-13 14:00:00|9023.61|9023.61|9035.78|9035.78|9039.85|9039.85|9018.34|9018.34|0
1618322700000|2021-04-13 14:05:00|9030.5|9030.5|9040.65|9040.65|9040.65|9040.65|9030.1|9030.1|0
1618323000000|2021-04-13 14:10:00|9038.01|9038.01|9034.57|9034.57|9048.57|9048.57|9026.25|9026.25|0
1618323300000|2021-04-13 14:15:00|9037.21|9037.21|9042.48|9042.48|9042.48|9042.48|9028.49|9028.49|0
1618323600000|2021-04-13 14:20:00|9042.08|9042.08|9037.61|9037.61|9047.76|9047.76|9037.61|9037.61|0
1618323900000|2021-04-13 14:25:00|9040.25|9040.25|9019.95|9019.95|9043.69|9043.69|9019.95|9019.95|0
1618324200000|2021-04-13 14:30:00|9025.22|9025.22|9028.89|9028.89|9031.93|9031.93|9016.1|9016.1|0
1618324500000|2021-04-13 14:35:00|9034.17|9034.17|9008.99|9008.99|9040.25|9040.25|9008.99|9008.99|0
1618324800000|2021-04-13 14:40:00|9016.91|9016.91|9011.01|9011.01|9019.55|9019.55|9002.29|9002.29|0
1618325100000|2021-04-13 14:45:00|9011.36|9011.36|9008.32|9008.32|9011.36|9011.36|8997.76|8997.76|0
1618325400000|2021-04-13 14:50:00|9013.59|9013.59|9016.63|9016.63|9021.51|9021.51|9008.32|9008.32|0
1618325700000|2021-04-13 14:55:00|9014|9014|9015.88|9015.88|9016.63|9016.63|9008.72|9008.72|0
1618326000000|2021-04-13 15:00:00|9013.24|9013.24|9010.03|9010.03|9015.88|9015.88|9010.03|9010.03|0
1618326300000|2021-04-13 15:05:00|9007.39|9007.39|9008.82|9008.82|9009.4|9009.4|9001.3|9001.3|0
1618326600000|2021-04-13 15:10:00|9006.18|9006.18|9014.5|9014.5|9015.31|9015.31|9006.18|9006.18|0
1618326900000|2021-04-13 15:15:00|9017.14|9017.14|9006.76|9006.76|9017.32|9017.32|8998.85|8998.85|0
1618327200000|2021-04-13 15:20:00|9004.12|9004.12|8989.91|8989.91|9008.78|9008.78|8987.09|8987.09|0
1618327500000|2021-04-13 15:25:00|8992.54|8992.54|8987.67|8987.67|8996.57|8996.57|8984.63|8984.63|0
1618384500000|2021-04-14 07:15:00|8982.6|8982.6|8990.69|8990.69|8993.55|8993.55|8980.36|8980.36|0
1618384800000|2021-04-14 07:20:00|8989.89|8989.89|8982.37|8982.37|8989.89|8989.89|8980.36|8980.36|0
1618385100000|2021-04-14 07:25:00|8985.01|8985.01|8970.39|8970.39|8986.22|8986.22|8970.39|8970.39|0
1618385400000|2021-04-14 07:30:00|8970.79|8970.79|8981.75|8981.75|8985.6|8985.6|8968.56|8968.56|0
1618385700000|2021-04-14 07:35:00|8982.15|8982.15|8988.64|8988.64|8989.44|8989.44|8982.15|8982.15|0
1618386000000|2021-04-14 07:40:00|8987.43|8987.43|8976.47|8976.47|8987.83|8987.83|8973.03|8973.03|0
1618386300000|2021-04-14 07:45:00|8979.11|8979.11|8976.47|8976.47|8979.11|8979.11|8976.47|8976.47|0
1618386600000|2021-04-14 07:50:00|8973.84|8973.84|8992.3|8992.3|8992.3|8992.3|8971.2|8971.2|0
1618386900000|2021-04-14 07:55:00|8997.58|8997.58|8998.83|8998.83|9005.5|9005.5|8994.94|8994.94|0
1618387200000|2021-04-14 08:00:00|8998.65|8998.65|8990.34|8990.34|8998.65|8998.65|8990.34|8990.34|0
1618387500000|2021-04-14 08:05:00|8992.97|8992.97|8995.79|8995.79|8995.79|8995.79|8991.14|8991.14|0
1618387800000|2021-04-14 08:10:00|8993.16|8993.16|8988.5|8988.5|8993.16|8993.16|8988.5|8988.5|0
1618388100000|2021-04-14 08:15:00|8985.86|8985.86|8977.14|8977.14|8988.5|8988.5|8977.14|8977.14|0
1618388400000|2021-04-14 08:20:00|8974.51|8974.51|8966.59|8966.59|8977.14|8977.14|8966.59|8966.59|0
1618388700000|2021-04-14 08:25:00|8966.99|8966.99|8968.83|8968.83|8972.27|8972.27|8956.44|8956.44|0
1618389000000|2021-04-14 08:30:00|8966.19|8966.19|8956.79|8956.79|8966.19|8966.19|8956.39|8956.39|0
1618389300000|2021-04-14 08:35:00|8957.19|8957.19|8967.75|8967.75|8967.75|8967.75|8957.19|8957.19|0
1618389600000|2021-04-14 08:40:00|8968.15|8968.15|8961.66|8961.66|8973.43|8973.43|8961.26|8961.26|0
1618389900000|2021-04-14 08:45:00|8962.07|8962.07|8956.79|8956.79|8962.07|8962.07|8956.79|8956.79|0
1618390200000|2021-04-14 08:50:00|8957.19|8957.19|8957.6|8957.6|8957.6|8957.6|8957.19|8957.19|0
1618390500000|2021-04-14 08:55:00|8962.87|8962.87|8961.66|8961.66|8963.28|8963.28|8961.66|8961.66|0
1618390800000|2021-04-14 09:00:00|8959.03|8959.03|8962.82|8962.82|8964.65|8964.65|8959.03|8959.03|0
1618391100000|2021-04-14 09:05:00|8960.18|8960.18|8962.82|8962.82|8962.82|8962.82|8960.18|8960.18|0
1618391400000|2021-04-14 09:10:00|8960.18|8960.18|8954.5|8954.5|8960.18|8960.18|8954.1|8954.1|0
1618391700000|2021-04-14 09:15:00|8954.1|8954.1|8951.86|8951.86|8959.78|8959.78|8951.86|8951.86|0
1618392000000|2021-04-14 09:20:00|8949.23|8949.23|8937.87|8937.87|8949.23|8949.23|8935.23|8935.23|0
1618392300000|2021-04-14 09:25:00|8938.27|8938.27|8932.99|8932.99|8938.27|8938.27|8932.99|8932.99|0
1618392600000|2021-04-14 09:30:00|8930.36|8930.36|8935.23|8935.23|8935.63|8935.63|8927.31|8927.31|0
1618392900000|2021-04-14 09:35:00|8937.87|8937.87|8938.27|8938.27|8938.27|8938.27|8937.87|8937.87|0
1618393200000|2021-04-14 09:40:00|8938.67|8938.67|8939.08|8939.08|8939.48|8939.48|8938.27|8938.27|0
1618393500000|2021-04-14 09:45:00|8939.48|8939.48|8937.87|8937.87|8939.48|8939.48|8935.23|8935.23|0
1618393800000|2021-04-14 09:50:00|8932.59|8932.59|8935.63|8935.63|8935.63|8935.63|8927.31|8927.31|0
1618394100000|2021-04-14 09:55:00|8936.04|8936.04|8949.23|8949.23|8949.23|8949.23|8936.04|8936.04|0
1618394400000|2021-04-14 10:00:00|8946.59|8946.59|8930.36|8930.36|8946.59|8946.59|8927.72|8927.72|0
1618394700000|2021-04-14 10:05:00|8930|8930|8921.56|8921.56|8930|8930|8918.92|8918.92|0
1618395000000|2021-04-14 10:10:00|8916.29|8916.29|8918.98|8918.98|8918.98|8918.98|8910.61|8910.61|0
1618395300000|2021-04-14 10:15:00|8919.38|8919.38|8916.46|8916.46|8919.38|8919.38|8915.41|8915.41|0
1618395600000|2021-04-14 10:20:00|8913.82|8913.82|8924.43|8924.43|8924.43|8924.43|8913.47|8913.47|0
1618395900000|2021-04-14 10:25:00|8923.62|8923.62|8916.11|8916.11|8924.03|8924.03|8912.67|8912.67|0
1618396200000|2021-04-14 10:30:00|8918.75|8918.75|8918.98|8918.98|8921.39|8921.39|8918.57|8918.57|0
1618396500000|2021-04-14 10:35:00|8921.62|8921.62|8925.06|8925.06|8927.7|8927.7|8921.62|8921.62|0
1618396800000|2021-04-14 10:40:00|8927.7|8927.7|8921.62|8921.62|8927.7|8927.7|8921.62|8921.62|0
1618397100000|2021-04-14 10:45:00|8918.98|8918.98|8919.78|8919.78|8919.78|8919.78|8918.98|8918.98|0
1618397400000|2021-04-14 10:50:00|8920.13|8920.13|8930.51|8930.51|8930.51|8930.51|8919.96|8919.96|0
1618397700000|2021-04-14 10:55:00|8930.91|8930.91|8930.11|8930.11|8933.55|8933.55|8928.28|8928.28|0
1618398000000|2021-04-14 11:00:00|8927.47|8927.47|8924.03|8924.03|8931.94|8931.94|8920.58|8920.58|0
1618398300000|2021-04-14 11:05:00|8926.66|8926.66|8929.71|8929.71|8929.71|8929.71|8925.86|8925.86|0
1618398600000|2021-04-14 11:10:00|8932.34|8932.34|8933.55|8933.55|8935.79|8935.79|8932.34|8932.34|0
1618398900000|2021-04-14 11:15:00|8933.15|8933.15|8948.98|8948.98|8948.98|8948.98|8933.15|8933.15|0
1618399200000|2021-04-14 11:20:00|8954.26|8954.26|8964.81|8964.81|8964.81|8964.81|8954.26|8954.26|0
1618399500000|2021-04-14 11:25:00|8962.17|8962.17|8964.81|8964.81|8964.81|8964.81|8961.37|8961.37|0
1618399800000|2021-04-14 11:30:00|8964|8964|8975.36|8975.36|8975.36|8975.36|8963.6|8963.6|0
1618400100000|2021-04-14 11:35:00|8978|8978|8979.21|8979.21|8980.64|8980.64|8975.36|8975.36|0
1618400400000|2021-04-14 11:40:00|8979.61|8979.61|8975.54|8975.54|8981.45|8981.45|8974.34|8974.34|0
1618400700000|2021-04-14 11:45:00|8972.91|8972.91|8965.62|8965.62|8972.91|8972.91|8965.62|8965.62|0
1618401000000|2021-04-14 11:50:00|8962.98|8962.98|8966.02|8966.02|8966.02|8966.02|8957.7|8957.7|0
1618401300000|2021-04-14 11:55:00|8971.29|8971.29|8967.4|8967.4|8973.61|8973.61|8967.4|8967.4|0
1618401600000|2021-04-14 12:00:00|8966.19|8966.19|8958.28|8958.28|8966.19|8966.19|8953|8953|0
1618401900000|2021-04-14 12:05:00|8960.92|8960.92|8965.79|8965.79|8965.79|8965.79|8960.51|8960.51|0
1618402200000|2021-04-14 12:10:00|8965.39|8965.39|8957.88|8957.88|8965.39|8965.39|8957.47|8957.47|0
1618402500000|2021-04-14 12:15:00|8955.24|8955.24|8947.04|8947.04|8955.24|8955.24|8947.04|8947.04|0
1618402800000|2021-04-14 12:20:00|8949.68|8949.68|8949.1|8949.1|8952.32|8952.32|8949.1|8949.1|0
1618403100000|2021-04-14 12:25:00|8951.74|8951.74|8964.13|8964.13|8964.13|8964.13|8948.7|8948.7|0
1618403400000|2021-04-14 12:30:00|8961.49|8961.49|8959.07|8959.07|8961.49|8961.49|8957.64|8957.64|0
1618403700000|2021-04-14 12:35:00|8956.43|8956.43|8961.31|8961.31|8962.11|8962.11|8953.8|8953.8|0
1618404000000|2021-04-14 12:40:00|8961.71|8961.71|8959.07|8959.07|8961.71|8961.71|8959.07|8959.07|0
1618404300000|2021-04-14 12:45:00|8961.71|8961.71|8953.8|8953.8|8962.11|8962.11|8953.8|8953.8|0
1618404600000|2021-04-14 12:50:00|8954.2|8954.2|8962.11|8962.11|8962.11|8962.11|8954.2|8954.2|0
1618404900000|2021-04-14 12:55:00|8962.52|8962.52|8962.16|8962.16|8962.57|8962.57|8962.16|8962.16|0
1618405200000|2021-04-14 13:00:00|8964.8|8964.8|8956.89|8956.89|8964.8|8964.8|8956.89|8956.89|0
1618405500000|2021-04-14 13:05:00|8957.29|8957.29|8965.21|8965.21|8965.21|8965.21|8957.29|8957.29|0
1618405800000|2021-04-14 13:10:00|8964.8|8964.8|8963.19|8963.19|8964.8|8964.8|8957.92|8957.92|0
1618406100000|2021-04-14 13:15:00|8960.55|8960.55|8968.87|8968.87|8968.87|8968.87|8956.3|8956.3|0
1618406400000|2021-04-14 13:20:00|8970.08|8970.08|8959.12|8959.12|8970.08|8970.08|8959.12|8959.12|0
1618406700000|2021-04-14 13:25:00|8961.76|8961.76|8972.32|8972.32|8972.32|8972.32|8961.76|8961.76|0
1618407000000|2021-04-14 13:30:00|8974.95|8974.95|8971.73|8971.73|8980.23|8980.23|8966.86|8966.86|0
1618407300000|2021-04-14 13:35:00|8977.01|8977.01|8966.45|8966.45|8977.01|8977.01|8963.82|8963.82|0
1618407600000|2021-04-14 13:40:00|8966.63|8966.63|8957.91|8957.91|8969.27|8969.27|8957.91|8957.91|0
1618407900000|2021-04-14 13:45:00|8957.56|8957.56|8951.88|8951.88|8957.56|8957.56|8951.88|8951.88|0
1618408200000|2021-04-14 13:50:00|8951.48|8951.48|8946.6|8946.6|8951.48|8951.48|8946.2|8946.2|0
1618408500000|2021-04-14 13:55:00|8949.24|8949.24|8936.45|8936.45|8949.24|8949.24|8936.45|8936.45|0
1618408800000|2021-04-14 14:00:00|8933.81|8933.81|8939.9|8939.9|8944.37|8944.37|8933.81|8933.81|0
1618409100000|2021-04-14 14:05:00|8934.62|8934.62|8926.52|8926.52|8938.28|8938.28|8926.52|8926.52|0
1618409400000|2021-04-14 14:10:00|8926.92|8926.92|8928.54|8928.54|8931.17|8931.17|8924.69|8924.69|0
1618409700000|2021-04-14 14:15:00|8931.17|8931.17|8933.01|8933.01|8933.01|8933.01|8927.33|8927.33|0
1618410000000|2021-04-14 14:20:00|8927.73|8927.73|8923.48|8923.48|8927.73|8927.73|8923.48|8923.48|0
1618410300000|2021-04-14 14:25:00|8918.2|8918.2|8948.03|8948.03|8948.03|8948.03|8918.2|8918.2|0
1618410600000|2021-04-14 14:30:00|8942.75|8942.75|8938.28|8938.28|8943.56|8943.56|8938.28|8938.28|0
1618410900000|2021-04-14 14:35:00|8935.65|8935.65|8926.92|8926.92|8935.65|8935.65|8926.92|8926.92|0
1618411200000|2021-04-14 14:40:00|8929.56|8929.56|8924.69|8924.69|8934.84|8934.84|8924.69|8924.69|0
1618411500000|2021-04-14 14:45:00|8922.05|8922.05|8921.25|8921.25|8927.33|8927.33|8921.25|8921.25|0
1618411800000|2021-04-14 14:50:00|8923.88|8923.88|8911.72|8911.72|8924.29|8924.29|8909.08|8909.08|0
1618412100000|2021-04-14 14:55:00|8909.08|8909.08|8911.32|8911.32|8911.32|8911.32|8902.19|8902.19|0
1618412400000|2021-04-14 15:00:00|8913.95|8913.95|8916.59|8916.59|8919.23|8919.23|8913.15|8913.15|0
1618412700000|2021-04-14 15:05:00|8919.23|8919.23|8923.3|8923.3|8923.3|8923.3|8918.02|8918.02|0
1618413000000|2021-04-14 15:10:00|8922.49|8922.49|8926.29|8926.29|8926.29|8926.29|8918.37|8918.37|0
1618413300000|2021-04-14 15:15:00|8923.65|8923.65|8930.13|8930.13|8930.13|8930.13|8920.61|8920.61|0
1618413600000|2021-04-14 15:20:00|8927.5|8927.5|8924.46|8924.46|8929.73|8929.73|8921.01|8921.01|0
1618413900000|2021-04-14 15:25:00|8924.63|8924.63|8929.5|8929.5|8940.46|8940.46|8924.63|8924.63|0
1618470900000|2021-04-15 07:15:00|8932.99|8932.99|8935.61|8935.61|8945.95|8945.95|8930.12|8930.12|0
1618471200000|2021-04-15 07:20:00|8932.97|8932.97|8928.1|8928.1|8935.61|8935.61|8928.1|8928.1|0
1618471500000|2021-04-15 07:25:00|8928.5|8928.5|8952.53|8952.53|8952.53|8952.53|8924.03|8924.03|0
1618471800000|2021-04-15 07:30:00|8954.14|8954.14|8949.08|8949.08|8954.14|8954.14|8949.08|8949.08|0
1618472100000|2021-04-15 07:35:00|8948.68|8948.68|8949.71|8949.71|8953.96|8953.96|8947.07|8947.07|0
1618472400000|2021-04-15 07:40:00|8947.07|8947.07|8957.22|8957.22|8957.22|8957.22|8944.03|8944.03|0
1618472700000|2021-04-15 07:45:00|8959.86|8959.86|8963.12|8963.12|8963.12|8963.12|8955.21|8955.21|0
1618473000000|2021-04-15 07:50:00|8965.76|8965.76|8952.97|8952.97|8968.4|8968.4|8952.97|8952.97|0
1618473300000|2021-04-15 07:55:00|8955.61|8955.61|8954.8|8954.8|8960.08|8960.08|8954.4|8954.4|0
1618473600000|2021-04-15 08:00:00|8954.4|8954.4|8949.53|8949.53|8954.8|8954.8|8949.53|8949.53|0
1618473900000|2021-04-15 08:05:00|8948.72|8948.72|8950.55|8950.55|8950.55|8950.55|8945.68|8945.68|0
1618474200000|2021-04-15 08:10:00|8953.19|8953.19|8949.12|8949.12|8953.19|8953.19|8947.91|8947.91|0
1618474500000|2021-04-15 08:15:00|8948.72|8948.72|8959.86|8959.86|8959.86|8959.86|8946.89|8946.89|0
1618474800000|2021-04-15 08:20:00|8957.22|8957.22|8947.69|8947.69|8957.22|8957.22|8947.69|8947.69|0
1618475100000|2021-04-15 08:25:00|8950.33|8950.33|8963.12|8963.12|8971.04|8971.04|8949.53|8949.53|0
1618475400000|2021-04-15 08:30:00|8965.76|8965.76|8974.88|8974.88|8974.88|8974.88|8963.12|8963.12|0
1618475700000|2021-04-15 08:35:00|8975.29|8975.29|8987.85|8987.85|8988.26|8988.26|8970.01|8970.01|0
1618476000000|2021-04-15 08:40:00|8987.45|8987.45|8977.52|8977.52|8987.45|8987.45|8977.52|8977.52|0
1618476300000|2021-04-15 08:45:00|8974.88|8974.88|8976.44|8976.44|8976.44|8976.44|8972.24|8972.24|0
1618476600000|2021-04-15 08:50:00|8979.08|8979.08|8973.8|8973.8|8979.08|8979.08|8973.8|8973.8|0
1618476900000|2021-04-15 08:55:00|8971.17|8971.17|8965.08|8965.08|8973.8|8973.8|8965.08|8965.08|0
1618477200000|2021-04-15 09:00:00|8964.68|8964.68|8970.98|8970.98|8971.39|8971.39|8960.83|8960.83|0
1618477500000|2021-04-15 09:05:00|8965.71|8965.71|8960.83|8960.83|8966.11|8966.11|8960.83|8960.83|0
1618477800000|2021-04-15 09:10:00|8958.19|8958.19|8955.56|8955.56|8958.19|8958.19|8955.56|8955.56|0
1618478100000|2021-04-15 09:15:00|8955.38|8955.38|8947.47|8947.47|8955.78|8955.78|8944.83|8944.83|0
1618478400000|2021-04-15 09:20:00|8950.1|8950.1|8950.1|8950.1|8952.74|8952.74|8950.1|8950.1|0
1618478700000|2021-04-15 09:25:00|8949.7|8949.7|8943.22|8943.22|8949.7|8949.7|8940.58|8940.58|0
1618479000000|2021-04-15 09:30:00|8942.81|8942.81|8945.63|8945.63|8945.63|8945.63|8937.54|8937.54|0
1618479600000|2021-04-15 09:40:00|8943|8943|8946.49|8946.49|8949.48|8949.48|8940.36|8940.36|0
1618479900000|2021-04-15 09:45:00|8943.85|8943.85|8938.98|8938.98|8944.66|8944.66|8938.98|8938.98|0
1618480200000|2021-04-15 09:50:00|8941.62|8941.62|8936.34|8936.34|8941.62|8941.62|8936.34|8936.34|0
1618480500000|2021-04-15 09:55:00|8941.62|8941.62|8944.26|8944.26|8944.26|8944.26|8941.62|8941.62|0
1618480800000|2021-04-15 10:00:00|8944.61|8944.61|8945.41|8945.41|8945.82|8945.82|8943|8943|0
1618481100000|2021-04-15 10:05:00|8944.61|8944.61|8941.57|8941.57|8944.61|8944.61|8938.93|8938.93|0
1618481400000|2021-04-15 10:10:00|8938.93|8938.93|8938.52|8938.52|8938.93|8938.93|8938.52|8938.52|0
1618481700000|2021-04-15 10:15:00|8941.16|8941.16|8943.8|8943.8|8943.8|8943.8|8941.16|8941.16|0
1618482000000|2021-04-15 10:20:00|8941.16|8941.16|8941.97|8941.97|8941.97|8941.97|8939.55|8939.55|0
1618482300000|2021-04-15 10:25:00|8941.57|8941.57|8941.57|8941.57|8941.57|8941.57|8941.57|8941.57|0
1618482600000|2021-04-15 10:30:00|8944.2|8944.2|8940.14|8940.14|8944.2|8944.2|8938.93|8938.93|0
1618482900000|2021-04-15 10:35:00|8942.77|8942.77|8941.34|8941.34|8942.77|8942.77|8940.14|8940.14|0
1618483200000|2021-04-15 10:40:00|8940.94|8940.94|8941.34|8941.34|8943.58|8943.58|8940.94|8940.94|0
1618483500000|2021-04-15 10:45:00|8940.94|8940.94|8945.82|8945.82|8945.82|8945.82|8939.73|8939.73|0
1618483800000|2021-04-15 10:50:00|8948.45|8948.45|8948.86|8948.86|8948.86|8948.86|8945.82|8945.82|0
1618484100000|2021-04-15 10:55:00|8948.45|8948.45|8945.01|8945.01|8948.45|8948.45|8945.01|8945.01|0
1618484400000|2021-04-15 11:00:00|8944.61|8944.61|8947.65|8947.65|8947.65|8947.65|8942.37|8942.37|0
1618484700000|2021-04-15 11:05:00|8946.84|8946.84|8941.16|8941.16|8946.84|8946.84|8941.16|8941.16|0
1618485000000|2021-04-15 11:10:00|8938.52|8938.52|8934.46|8934.46|8939.73|8939.73|8929.18|8929.18|0
1618485300000|2021-04-15 11:15:00|8933.65|8933.65|8933.65|8933.65|8933.65|8933.65|8928.37|8928.37|0
1618485600000|2021-04-15 11:20:00|8936.29|8936.29|8922.29|8922.29|8936.29|8936.29|8922.29|8922.29|0
1618485900000|2021-04-15 11:25:00|8921.89|8921.89|8911.74|8911.74|8921.89|8921.89|8911.34|8911.34|0
1618486200000|2021-04-15 11:30:00|8909.1|8909.1|8906.86|8906.86|8909.1|8909.1|8906.06|8906.06|0
1618486500000|2021-04-15 11:35:00|8906.46|8906.46|8901.18|8901.18|8909.1|8909.1|8901.18|8901.18|0
1618486800000|2021-04-15 11:40:00|8901.59|8901.59|8909.1|8909.1|8909.5|8909.5|8901.59|8901.59|0
1618487100000|2021-04-15 11:45:00|8906.46|8906.46|8907.27|8907.27|8907.27|8907.27|8903.82|8903.82|0
1618487400000|2021-04-15 11:50:00|8909.91|8909.91|8914.78|8914.78|8915.18|8915.18|8909.91|8909.91|0
1618487700000|2021-04-15 11:55:00|8917.42|8917.42|8903.82|8903.82|8917.42|8917.42|8903.82|8903.82|0
1618488000000|2021-04-15 12:00:00|8903.42|8903.42|8904.85|8904.85|8906.06|8906.06|8903.42|8903.42|0
1618488300000|2021-04-15 12:05:00|8904.45|8904.45|8904.04|8904.04|8904.45|8904.45|8904.04|8904.04|0
1618488600000|2021-04-15 12:10:00|8904.85|8904.85|8910.53|8910.53|8915.81|8915.81|8904.85|8904.85|0
1618488900000|2021-04-15 12:15:00|8913.17|8913.17|8919.25|8919.25|8924.12|8924.12|8913.17|8913.17|0
1618489200000|2021-04-15 12:20:00|8918.44|8918.44|8918.9|8918.9|8921.08|8921.08|8915.4|8915.4|0
1618489500000|2021-04-15 12:25:00|8919.3|8919.3|8924.23|8924.23|8930.26|8930.26|8919.3|8919.3|0
1618489800000|2021-04-15 12:30:00|8924.63|8924.63|8911.84|8911.84|8927.67|8927.67|8911.04|8911.04|0
1618490100000|2021-04-15 12:35:00|8914.48|8914.48|8909.2|8909.2|8914.48|8914.48|8909.2|8909.2|0
1618490400000|2021-04-15 12:40:00|8914.48|8914.48|8913.67|8913.67|8916.72|8916.72|8913.67|8913.67|0
1618490700000|2021-04-15 12:45:00|8916.31|8916.31|8920.78|8920.78|8921.19|8921.19|8916.31|8916.31|0
1618491000000|2021-04-15 12:50:00|8918.15|8918.15|8918.95|8918.95|8918.95|8918.95|8918.15|8918.15|0
1618491300000|2021-04-15 12:55:00|8921.59|8921.59|8925.03|8925.03|8925.03|8925.03|8921.59|8921.59|0
1618491600000|2021-04-15 13:00:00|8927.67|8927.67|8918.95|8918.95|8932.95|8932.95|8916.31|8916.31|0
1618491900000|2021-04-15 13:05:00|8919.76|8919.76|8917.22|8917.22|8923.2|8923.2|8917.22|8917.22|0
1618492200000|2021-04-15 13:10:00|8914.58|8914.58|8911.14|8911.14|8914.58|8914.58|8909.31|8909.31|0
1618492500000|2021-04-15 13:15:00|8913.78|8913.78|8918.65|8918.65|8918.65|8918.65|8912.17|8912.17|0
1618492800000|2021-04-15 13:20:00|8918.83|8918.83|8916.59|8916.59|8919.23|8919.23|8916.59|8916.59|0
1618493100000|2021-04-15 13:25:00|8924.51|8924.51|8917.8|8917.8|8924.91|8924.91|8917.8|8917.8|0
1618493400000|2021-04-15 13:30:00|8920.44|8920.44|8927.5|8927.5|8930.13|8930.13|8919.63|8919.63|0
1618493700000|2021-04-15 13:35:00|8932.77|8932.77|8908.63|8908.63|8932.77|8932.77|8908.63|8908.63|0
1618494000000|2021-04-15 13:40:00|8913.9|8913.9|8918.37|8918.37|8929.33|8929.33|8913.9|8913.9|0
1618494300000|2021-04-15 13:45:00|8917.97|8917.97|8923.82|8923.82|8923.82|8923.82|8917.97|8917.97|0
1618494600000|2021-04-15 13:50:00|8924.23|8924.23|8942.7|8942.7|8942.7|8942.7|8924.23|8924.23|0
1618494900000|2021-04-15 13:55:00|8940.06|8940.06|8953.25|8953.25|8953.25|8953.25|8940.06|8940.06|0
1618495200000|2021-04-15 14:00:00|8955.89|8955.89|8959.96|8959.96|8963|8963|8955.89|8955.89|0
1618495500000|2021-04-15 14:05:00|8960.36|8960.36|8963.58|8963.58|8971.09|8971.09|8960.36|8960.36|0
1618495800000|2021-04-15 14:10:00|8966.21|8966.21|8970.39|8970.39|8971.49|8971.49|8963.17|8963.17|0
1618496100000|2021-04-15 14:15:00|8970.79|8970.79|8958.35|8958.35|8971.37|8971.37|8958.35|8958.35|0
1618496400000|2021-04-15 14:20:00|8955.71|8955.71|8954.5|8954.5|8962.42|8962.42|8954.5|8954.5|0
1618496700000|2021-04-15 14:25:00|8951.87|8951.87|8951.46|8951.46|8951.87|8951.87|8940.51|8940.51|0
1618497000000|2021-04-15 14:30:00|8948.82|8948.82|8957.14|8957.14|8957.14|8957.14|8946.19|8946.19|0
1618497300000|2021-04-15 14:35:00|8959.78|8959.78|8945.78|8945.78|8959.78|8959.78|8943.14|8943.14|0
1618497600000|2021-04-15 14:40:00|8943.14|8943.14|8937.47|8937.47|8945.78|8945.78|8937.47|8937.47|0
1618497900000|2021-04-15 14:45:00|8934.83|8934.83|8941.94|8941.94|8942.74|8942.74|8934.83|8934.83|0
1618498200000|2021-04-15 14:50:00|8944.57|8944.57|8950.03|8950.03|8952.67|8952.67|8941.94|8941.94|0
1618498500000|2021-04-15 14:55:00|8952.67|8952.67|8941.94|8941.94|8953.07|8953.07|8941.94|8941.94|0
1618498800000|2021-04-15 15:00:00|8947.22|8947.22|8951.11|8951.11|8951.51|8951.51|8946.24|8946.24|0
1618499100000|2021-04-15 15:05:00|8953.75|8953.75|8958.81|8958.81|8959.21|8959.21|8952.32|8952.32|0
1618499400000|2021-04-15 15:10:00|8959.21|8959.21|8965.29|8965.29|8965.29|8965.29|8956.57|8956.57|0
1618499700000|2021-04-15 15:15:00|8967.93|8967.93|8971.15|8971.15|8976.02|8976.02|8967.93|8967.93|0
1618500000000|2021-04-15 15:20:00|8973.78|8973.78|8970.16|8970.16|8975.84|8975.84|8967.18|8967.18|0
1618500300000|2021-04-15 15:25:00|8970.57|8970.57|8978.81|8978.81|8978.81|8978.81|8965.62|8965.62|0
1618557300000|2021-04-16 07:15:00|8979.06|8979.06|8979.14|8979.14|8984.42|8984.42|8963.31|8963.31|0
1618557600000|2021-04-16 07:20:00|8976.5|8976.5|8960.09|8960.09|8990.09|8990.09|8957.45|8957.45|0
1618557900000|2021-04-16 07:25:00|8960.49|8960.49|8960.49|8960.49|8964.34|8964.34|8955.61|8955.61|0
1618558200000|2021-04-16 07:30:00|8957.85|8957.85|8961.29|8961.29|8966.57|8966.57|8957.85|8957.85|0
1618558500000|2021-04-16 07:35:00|8962.1|8962.1|8958.03|8958.03|8965.14|8965.14|8955.39|8955.39|0
1618558800000|2021-04-16 07:40:00|8960.67|8960.67|8959.46|8959.46|8965.95|8965.95|8959.46|8959.46|0
1618559100000|2021-04-16 07:45:00|8962.1|8962.1|8980.57|8980.57|8980.57|8980.57|8962.1|8962.1|0
1618559400000|2021-04-16 07:50:00|8975.29|8975.29|8983.61|8983.61|8986.25|8986.25|8975.29|8975.29|0
1618559700000|2021-04-16 07:55:00|8982.8|8982.8|8980.97|8980.97|8987.86|8987.86|8975.69|8975.69|0
1618560000000|2021-04-16 08:00:00|8978.33|8978.33|8978.51|8978.51|8978.51|8978.51|8978.33|8978.33|0
1618560300000|2021-04-16 08:05:00|8981.15|8981.15|8976.27|8976.27|8981.15|8981.15|8975.87|8975.87|0
1618560600000|2021-04-16 08:10:00|8973.63|8973.63|8971|8971|8976.27|8976.27|8971|8971|0
1618560900000|2021-04-16 08:15:00|8971.8|8971.8|8992.51|8992.51|8992.51|8992.51|8971.8|8971.8|0
1618561200000|2021-04-16 08:20:00|8995.14|8995.14|9003.06|9003.06|9003.06|9003.06|8995.14|8995.14|0
1618561500000|2021-04-16 08:25:00|9003.46|9003.46|8996.35|8996.35|9006.5|9006.5|8996.35|8996.35|0
1618561800000|2021-04-16 08:30:00|8998.99|8998.99|9002.84|9002.84|9008.11|9008.11|8996.35|8996.35|0
1618562100000|2021-04-16 08:35:00|9003.24|9003.24|8997.96|8997.96|9006.28|9006.28|8997.96|8997.96|0
1618562400000|2021-04-16 08:40:00|8997.16|8997.16|8983.79|8983.79|8997.16|8997.16|8983.79|8983.79|0
1618562700000|2021-04-16 08:45:00|8981.15|8981.15|8989.07|8989.07|8989.07|8989.07|8978.51|8978.51|0
1618563000000|2021-04-16 08:50:00|8986.43|8986.43|8975.88|8975.88|8986.43|8986.43|8975.88|8975.88|0
1618563300000|2021-04-16 08:55:00|8978.51|8978.51|8966.13|8966.13|8978.51|8978.51|8960.85|8960.85|0
1618563600000|2021-04-16 09:00:00|8968.77|8968.77|8970.6|8970.6|8970.6|8970.6|8967.96|8967.96|0
1618563900000|2021-04-16 09:05:00|8965.32|8965.32|8956.53|8956.53|8973.64|8973.64|8951.66|8951.66|0
1618564200000|2021-04-16 09:10:00|8956.93|8956.93|8956.13|8956.13|8956.93|8956.93|8955.73|8955.73|0
1618564500000|2021-04-16 09:15:00|8956.53|8956.53|8941.55|8941.55|8958.77|8958.77|8935.42|8935.42|0
1618564800000|2021-04-16 09:20:00|8938.91|8938.91|8939.32|8939.32|8939.32|8939.32|8936.28|8936.28|0
1618565100000|2021-04-16 09:25:00|8944.59|8944.59|8960.42|8960.42|8963.06|8963.06|8944.59|8944.59|0
1618565400000|2021-04-16 09:30:00|8965.7|8965.7|8985.2|8985.2|8986.01|8986.01|8965.7|8965.7|0
1618565700000|2021-04-16 09:35:00|8985.38|8985.38|8981.31|8981.31|8985.38|8985.38|8977.46|8977.46|0
1618566000000|2021-04-16 09:40:00|8978.67|8978.67|8981.48|8981.48|8981.48|8981.48|8970.76|8970.76|0
1618566300000|2021-04-16 09:45:00|8978.85|8978.85|8992.62|8992.62|8995.25|8995.25|8978.85|8978.85|0
1618566600000|2021-04-16 09:50:00|8995.25|8995.25|9011.27|9011.27|9011.27|9011.27|8995.25|8995.25|0
1618566900000|2021-04-16 09:55:00|9012.47|9012.47|9005.18|9005.18|9012.47|9012.47|8999.91|8999.91|0
1618567200000|2021-04-16 10:00:00|9005.53|9005.53|8996.59|8996.59|9005.71|9005.71|8986.03|8986.03|0
1618567500000|2021-04-16 10:05:00|8991.31|8991.31|8990.91|8990.91|8996.59|8996.59|8990.91|8990.91|0
1618567800000|2021-04-16 10:10:00|8985.63|8985.63|8991.31|8991.31|8991.31|8991.31|8985.63|8985.63|0
1618568100000|2021-04-16 10:15:00|8988.67|8988.67|8984.73|8984.73|8988.67|8988.67|8984.73|8984.73|0
1618568400000|2021-04-16 10:20:00|8985.53|8985.53|8977.62|8977.62|8988.17|8988.17|8977.62|8977.62|0
1618568700000|2021-04-16 10:25:00|8980.26|8980.26|8979.85|8979.85|8983.3|8983.3|8977.21|8977.21|0
1618569000000|2021-04-16 10:30:00|8977.21|8977.21|8976.01|8976.01|8982.49|8982.49|8971.94|8971.94|0
1618569300000|2021-04-16 10:35:00|8970.73|8970.73|8968.09|8968.09|8971.54|8971.54|8962.81|8962.81|0
1618569600000|2021-04-16 10:40:00|8967.69|8967.69|8966.26|8966.26|8968.9|8968.9|8966.26|8966.26|0
1618569900000|2021-04-16 10:45:00|8963.62|8963.62|8949.62|8949.62|8963.62|8963.62|8949.62|8949.62|0
1618570200000|2021-04-16 10:50:00|8952.26|8952.26|8957.54|8957.54|8957.54|8957.54|8952.26|8952.26|0
1618570500000|2021-04-16 10:55:00|8960.18|8960.18|8954.37|8954.37|8960.18|8960.18|8951.74|8951.74|0
1618570800000|2021-04-16 11:00:00|8949.1|8949.1|8946.68|8946.68|8951.74|8951.74|8946.68|8946.68|0
1618571100000|2021-04-16 11:05:00|8949.32|8949.32|8944.04|8944.04|8949.32|8949.32|8936.13|8936.13|0
1618571400000|2021-04-16 11:10:00|8943.64|8943.64|8940.19|8940.19|8945.87|8945.87|8940.19|8940.19|0
1618571700000|2021-04-16 11:15:00|8942.83|8942.83|8944.66|8944.66|8947.3|8947.3|8939.39|8939.39|0
1618572000000|2021-04-16 11:20:00|8942.03|8942.03|8936.53|8936.53|8946.28|8946.28|8931.88|8931.88|0
1618572300000|2021-04-16 11:25:00|8935.32|8935.32|8943.86|8943.86|8943.86|8943.86|8927.22|8927.22|0
1618572600000|2021-04-16 11:30:00|8944.26|8944.26|8940.19|8940.19|8944.26|8944.26|8934.11|8934.11|0
1618572900000|2021-04-16 11:35:00|8945.47|8945.47|8944.26|8944.26|8946.9|8946.9|8938.99|8938.99|0
1618573200000|2021-04-16 11:40:00|8941.62|8941.62|8946.09|8946.09|8946.09|8946.09|8936.35|8936.35|0
1618573500000|2021-04-16 11:45:00|8951.37|8951.37|8946.09|8946.09|8951.37|8951.37|8946.09|8946.09|0
1618573800000|2021-04-16 11:50:00|8948.73|8948.73|8946.32|8946.32|8948.73|8948.73|8946.09|8946.09|0
1618574100000|2021-04-16 11:55:00|8947.12|8947.12|8949.18|8949.18|8949.99|8949.99|8942.07|8942.07|0
1618574400000|2021-04-16 12:00:00|8943.9|8943.9|8946.54|8946.54|8947.35|8947.35|8939.03|8939.03|0
1618574700000|2021-04-16 12:05:00|8949.18|8949.18|8952.63|8952.63|8952.63|8952.63|8944.31|8944.31|0
1618575000000|2021-04-16 12:10:00|8951.82|8951.82|8966.62|8966.62|8966.62|8966.62|8951.82|8951.82|0
1618575300000|2021-04-16 12:15:00|8966.22|8966.22|8963.41|8963.41|8971.5|8971.5|8960.77|8960.77|0
1618575600000|2021-04-16 12:20:00|8963.81|8963.81|8966.27|8966.27|8966.27|8966.27|8961|8961|0
1618575900000|2021-04-16 12:25:00|8961|8961|8965.12|8965.12|8965.92|8965.92|8958.36|8958.36|0
1618576200000|2021-04-16 12:30:00|8962.48|8962.48|8956.05|8956.05|8963.33|8963.33|8955.02|8955.02|0
1618576500000|2021-04-16 12:35:00|8958.69|8958.69|8959.27|8959.27|8959.49|8959.49|8956.05|8956.05|0
1618576800000|2021-04-16 12:40:00|8959.67|8959.67|8953.99|8953.99|8959.67|8959.67|8948.71|8948.71|0
1618577100000|2021-04-16 12:45:00|8951.35|8951.35|8948.09|8948.09|8951.35|8951.35|8938.16|8938.16|0
1618577400000|2021-04-16 12:50:00|8950.73|8950.73|8963.3|8963.3|8971.61|8971.61|8950.73|8950.73|0
1618577700000|2021-04-16 12:55:00|8962.89|8962.89|8964.33|8964.33|8965.93|8965.93|8955.38|8955.38|0
1618578000000|2021-04-16 13:00:00|8964.5|8964.5|8963.48|8963.48|8965.71|8965.71|8962.27|8962.27|0
1618578300000|2021-04-16 13:05:00|8966.12|8966.12|8955.16|8955.16|8967.95|8967.95|8953.95|8953.95|0
1618578600000|2021-04-16 13:10:00|8954.76|8954.76|8948.1|8948.1|8960.26|8960.26|8945.86|8945.86|0
1618578900000|2021-04-16 13:15:00|8945.46|8945.46|8951.54|8951.54|8953.37|8953.37|8940.18|8940.18|0
1618579200000|2021-04-16 13:20:00|8951.14|8951.14|8948.5|8948.5|8951.14|8951.14|8945.46|8945.46|0
1618579500000|2021-04-16 13:25:00|8945.86|8945.86|8946.67|8946.67|8949.71|8949.71|8940.18|8940.18|0
1618579800000|2021-04-16 13:30:00|8941.39|8941.39|8942.6|8942.6|8946.67|8946.67|8936.11|8936.11|0
1618580100000|2021-04-16 13:35:00|8941.79|8941.79|8938.97|8938.97|8942.2|8942.2|8930.03|8930.03|0
1618580400000|2021-04-16 13:40:00|8941.61|8941.61|8942.64|8942.64|8944.88|8944.88|8936.96|8936.96|0
1618580700000|2021-04-16 13:45:00|8945.28|8945.28|8942.64|8942.64|8945.28|8945.28|8940.01|8940.01|0
1618581000000|2021-04-16 13:50:00|8940.01|8940.01|8938.8|8938.8|8945.28|8945.28|8937.37|8937.37|0
1618581300000|2021-04-16 13:55:00|8937.59|8937.59|8932.81|8932.81|8944.98|8944.98|8932.81|8932.81|0
1618581600000|2021-04-16 14:00:00|8935.45|8935.45|8945.83|8945.83|8945.83|8945.83|8933.04|8933.04|0
1618581900000|2021-04-16 14:05:00|8945.02|8945.02|8932.23|8932.23|8948.47|8948.47|8932.23|8932.23|0
1618582200000|2021-04-16 14:10:00|8937.51|8937.51|8926.37|8926.37|8943.19|8943.19|8925.97|8925.97|0
1618582500000|2021-04-16 14:15:00|8923.73|8923.73|8924.21|8924.21|8926.37|8926.37|8921.1|8921.1|0
1618582800000|2021-04-16 14:20:00|8921.57|8921.57|8917.72|8917.72|8926.85|8926.85|8917.72|8917.72|0
1618583100000|2021-04-16 14:25:00|8916.92|8916.92|8908.6|8908.6|8917.32|8917.32|8908.6|8908.6|0
1618583400000|2021-04-16 14:30:00|8909|8909|8908.6|8908.6|8917.32|8917.32|8905.96|8905.96|0
1618583700000|2021-04-16 14:35:00|8911.24|8911.24|8904.76|8904.76|8911.24|8911.24|8903.32|8903.32|0
1618584000000|2021-04-16 14:40:00|8904.36|8904.36|8904.36|8904.36|8906.99|8906.99|8901.72|8901.72|0
1618584300000|2021-04-16 14:45:00|8904.76|8904.76|8911.06|8911.06|8911.06|8911.06|8904.76|8904.76|0
1618584600000|2021-04-16 14:50:00|8905.79|8905.79|8905.38|8905.38|8905.79|8905.79|8905.38|8905.38|0
1618584900000|2021-04-16 14:55:00|8904.17|8904.17|8907.22|8907.22|8909.85|8909.85|8904.17|8904.17|0
1618585200000|2021-04-16 15:00:00|8904.58|8904.58|8908.02|8908.02|8910.26|8910.26|8901.94|8901.94|0
1618585500000|2021-04-16 15:05:00|8905.38|8905.38|8906.36|8906.36|8911.24|8911.24|8892.37|8892.37|0
1618585800000|2021-04-16 15:10:00|8903.73|8903.73|8895.64|8895.64|8914.1|8914.1|8895.64|8895.64|0
1618586100000|2021-04-16 15:15:00|8898.27|8898.27|8887.49|8887.49|8898.27|8898.27|8887.49|8887.49|0
1618586400000|2021-04-16 15:20:00|8890.13|8890.13|8884.81|8884.81|8890.13|8890.13|8881.81|8881.81|0
1618586700000|2021-04-16 15:25:00|8887.45|8887.45|8866.79|8866.79|8887.45|8887.45|8866.79|8866.79|0
1618816500000|2021-04-19 07:15:00|8981.38|8981.38|8982.59|8982.59|8998.82|8998.82|8977.53|8977.53|0
1618816800000|2021-04-19 07:20:00|8983.39|8983.39|8972.04|8972.04|8989.7|8989.7|8968.59|8968.59|0
1618817100000|2021-04-19 07:25:00|8977.31|8977.31|8974.83|8974.83|8982.59|8982.59|8973.87|8973.87|0
1618817400000|2021-04-19 07:30:00|8969.55|8969.55|8976.44|8976.44|8976.44|8976.44|8969.55|8969.55|0
1618817700000|2021-04-19 07:35:00|8979.08|8979.08|8977.25|8977.25|8985.16|8985.16|8977.25|8977.25|0
1618818000000|2021-04-19 07:40:00|8974.61|8974.61|8969.05|8969.05|8974.73|8974.73|8969.05|8969.05|0
1618818300000|2021-04-19 07:45:00|8966.41|8966.41|8966.01|8966.01|8966.41|8966.41|8957.29|8957.29|0
1618818600000|2021-04-19 07:50:00|8971.29|8971.29|8977.15|8977.15|8977.55|8977.55|8968.65|8968.65|0
1618818900000|2021-04-19 07:55:00|8971.87|8971.87|8973.48|8973.48|8976.12|8976.12|8971.47|8971.47|0
1618819200000|2021-04-19 08:00:00|8973.89|8973.89|8975.95|8975.95|8978.59|8978.59|8972.5|8972.5|0
1618819500000|2021-04-19 08:05:00|8978.59|8978.59|8986.1|8986.1|8986.1|8986.1|8978.18|8978.18|0
1618819800000|2021-04-19 08:10:00|8983.46|8983.46|8985.7|8985.7|8986.1|8986.1|8980.42|8980.42|0
1618820100000|2021-04-19 08:15:00|8984.89|8984.89|8977.78|8977.78|8985.7|8985.7|8971.7|8971.7|0
1618820400000|2021-04-19 08:20:00|8978.18|8978.18|8990.93|8990.93|8990.93|8990.93|8978.18|8978.18|0
1618820700000|2021-04-19 08:25:00|8988.29|8988.29|8989.27|8989.27|8993.97|8993.97|8988.29|8988.29|0
1618821000000|2021-04-19 08:30:00|8987.66|8987.66|8974.06|8974.06|8988.46|8988.46|8974.06|8974.06|0
1618821300000|2021-04-19 08:35:00|8971.42|8971.42|8976.7|8976.7|8977.1|8977.1|8971.42|8971.42|0
1618821600000|2021-04-19 08:40:00|8979.34|8979.34|8992.26|8992.26|8994.14|8994.14|8979.34|8979.34|0
1618821900000|2021-04-19 08:45:00|8989.62|8989.62|8991.45|8991.45|8992.26|8992.26|8989.62|8989.62|0
1618822200000|2021-04-19 08:50:00|8988.81|8988.81|8983.94|8983.94|8989.62|8989.62|8981.71|8981.71|0
1618822500000|2021-04-19 08:55:00|8983.13|8983.13|8982.33|8982.33|8984.97|8984.97|8979.69|8979.69|0
1618822800000|2021-04-19 09:00:00|8979.69|8979.69|8979.29|8979.29|8979.69|8979.69|8974.01|8974.01|0
1618823100000|2021-04-19 09:05:00|8976.65|8976.65|8981.3|8981.3|8981.3|8981.3|8970.57|8970.57|0
1618823400000|2021-04-19 09:10:00|8981.47|8981.47|8977.4|8977.4|8983.3|8983.3|8975.39|8975.39|0
1618823700000|2021-04-19 09:15:00|8978.21|8978.21|8978.61|8978.61|8981.03|8981.03|8973.34|8973.34|0
1618824000000|2021-04-19 09:20:00|8979.01|8979.01|8979.42|8979.42|8982.06|8982.06|8976.38|8976.38|0
1618824300000|2021-04-19 09:25:00|8980.22|8980.22|8984.29|8984.29|8984.29|8984.29|8976.78|8976.78|0
1618824600000|2021-04-19 09:30:00|8986.93|8986.93|8984.29|8984.29|8990.78|8990.78|8984.29|8984.29|0
1618824900000|2021-04-19 09:35:00|8986.93|8986.93|8989.57|8989.57|8989.57|8989.57|8979.01|8979.01|0
1618825200000|2021-04-19 09:40:00|8990.78|8990.78|8991.58|8991.58|8993.42|8993.42|8989.57|8989.57|0
1618825500000|2021-04-19 09:45:00|8994.22|8994.22|9000.12|9000.12|9000.12|9000.12|8989.57|8989.57|0
1618825800000|2021-04-19 09:50:00|9002.76|9002.76|8994.44|8994.44|9002.76|9002.76|8994.44|8994.44|0
1618826100000|2021-04-19 09:55:00|8997.08|8997.08|9008.04|9008.04|9008.04|9008.04|8997.08|8997.08|0
1618826400000|2021-04-19 10:00:00|9008.44|9008.44|9002.71|9002.71|9008.44|9008.44|9002.71|9002.71|0
1618826700000|2021-04-19 10:05:00|9005.35|9005.35|9005.35|9005.35|9007.98|9007.98|9005.35|9005.35|0
1618827000000|2021-04-19 10:10:00|9007.98|9007.98|8997.43|8997.43|9007.98|9007.98|8997.43|8997.43|0
1618827300000|2021-04-19 10:15:00|8997.03|8997.03|9007.18|9007.18|9007.18|9007.18|8996.63|8996.63|0
1618827600000|2021-04-19 10:20:00|9007.58|9007.58|9016.71|9016.71|9016.71|9016.71|9007.58|9007.58|0
1618827900000|2021-04-19 10:25:00|9016.3|9016.3|9013.26|9013.26|9016.3|9016.3|9007.98|9007.98|0
1618828200000|2021-04-19 10:30:00|9012.86|9012.86|9015.5|9015.5|9015.5|9015.5|9010.22|9010.22|0
1618828500000|2021-04-19 10:35:00|9012.86|9012.86|9007.18|9007.18|9015.09|9015.09|9007.18|9007.18|0
1618828800000|2021-04-19 10:40:00|9004.54|9004.54|8990.14|8990.14|9004.54|9004.54|8990.14|8990.14|0
1618829100000|2021-04-19 10:45:00|8987.5|8987.5|8993.99|8993.99|8993.99|8993.99|8987.5|8987.5|0
1618829400000|2021-04-19 10:50:00|8993.58|8993.58|8999.04|8999.04|9001.67|9001.67|8993.58|8993.58|0
1618829700000|2021-04-19 10:55:00|8996.4|8996.4|8997.26|8997.26|8998.06|8998.06|8993.94|8993.94|0
1618830000000|2021-04-19 11:00:00|8996.85|8996.85|8994.62|8994.62|8996.85|8996.85|8989.34|8989.34|0
1618830300000|2021-04-19 11:05:00|8997.26|8997.26|8992.38|8992.38|8997.26|8997.26|8989.74|8989.74|0
1618830600000|2021-04-19 11:10:00|8991.98|8991.98|8991.17|8991.17|8993.81|8993.81|8988.53|8988.53|0
1618830900000|2021-04-19 11:15:00|8991.58|8991.58|8988.94|8988.94|8991.58|8991.58|8981.02|8981.02|0
1618831200000|2021-04-19 11:20:00|8991.58|8991.58|8985.49|8985.49|8991.58|8991.58|8985.49|8985.49|0
1618831500000|2021-04-19 11:25:00|8990.77|8990.77|8993.23|8993.23|8996.05|8996.05|8990.77|8990.77|0
1618831800000|2021-04-19 11:30:00|8992.83|8992.83|8991.62|8991.62|8993.23|8993.23|8988.18|8988.18|0
1618832100000|2021-04-19 11:35:00|8988.98|8988.98|8989.39|8989.39|8994.26|8994.26|8988.98|8988.98|0
1618832400000|2021-04-19 11:40:00|8992.02|8992.02|8977.62|8977.62|8992.02|8992.02|8977.62|8977.62|0
1618832700000|2021-04-19 11:45:00|8974.99|8974.99|8969.71|8969.71|8974.99|8974.99|8961.79|8961.79|0
1618833000000|2021-04-19 11:50:00|8969.31|8969.31|8964.03|8964.03|8969.31|8969.31|8961.39|8961.39|0
1618833300000|2021-04-19 11:55:00|8961.39|8961.39|8962.15|8962.15|8964.03|8964.03|8961.39|8961.39|0
1618833600000|2021-04-19 12:00:00|8961.74|8961.74|8948.2|8948.2|8961.74|8961.74|8945.16|8945.16|0
1618833900000|2021-04-19 12:05:00|8945.56|8945.56|8945.56|8945.56|8948.2|8948.2|8942.92|8942.92|0
1618834200000|2021-04-19 12:10:00|8948.2|8948.2|8937.83|8937.83|8948.2|8948.2|8933.18|8933.18|0
1618834500000|2021-04-19 12:15:00|8935.19|8935.19|8928.58|8928.58|8935.19|8935.19|8925.94|8925.94|0
1618834800000|2021-04-19 12:20:00|8925.94|8925.94|8929.39|8929.39|8932.03|8932.03|8920.67|8920.67|0
1618835100000|2021-04-19 12:25:00|8932.03|8932.03|8939.94|8939.94|8939.94|8939.94|8932.03|8932.03|0
1618835400000|2021-04-19 12:30:00|8939.54|8939.54|8937.71|8937.71|8939.54|8939.54|8935.07|8935.07|0
1618835700000|2021-04-19 12:35:00|8935.07|8935.07|8942.98|8942.98|8942.98|8942.98|8935.07|8935.07|0
1618836000000|2021-04-19 12:40:00|8940.34|8940.34|8945.97|8945.97|8945.97|8945.97|8940.34|8940.34|0
1618836300000|2021-04-19 12:45:00|8948.61|8948.61|8961.8|8961.8|8969.72|8969.72|8948.61|8948.61|0
1618836600000|2021-04-19 12:50:00|8961.4|8961.4|8962.2|8962.2|8962.2|8962.2|8961.4|8961.4|0
1618836900000|2021-04-19 12:55:00|8961.8|8961.8|8961.8|8961.8|8964.44|8964.44|8953.89|8953.89|0
1618837200000|2021-04-19 13:00:00|8961.45|8961.45|8954.96|8954.96|8967.13|8967.13|8954.96|8954.96|0
1618837500000|2021-04-19 13:05:00|8960.24|8960.24|8949.69|8949.69|8960.24|8960.24|8949.69|8949.69|0
1618837800000|2021-04-19 13:10:00|8952.33|8952.33|8952.73|8952.73|8954.96|8954.96|8947.05|8947.05|0
1618838100000|2021-04-19 13:15:00|8955.37|8955.37|8958.01|8958.01|8958.01|8958.01|8955.37|8955.37|0
1618838400000|2021-04-19 13:20:00|8950.09|8950.09|8955.77|8955.77|8958.01|8958.01|8944.81|8944.81|0
1618838700000|2021-04-19 13:25:00|8958.41|8958.41|8950.9|8950.9|8958.41|8958.41|8948.26|8948.26|0
1618839000000|2021-04-19 13:30:00|8950.49|8950.49|8922.27|8922.27|8950.49|8950.49|8922.27|8922.27|0
1618839300000|2021-04-19 13:35:00|8921.87|8921.87|8915.6|8915.6|8925.94|8925.94|8910.33|8910.33|0
1618839600000|2021-04-19 13:40:00|8912.97|8912.97|8893.74|8893.74|8912.97|8912.97|8893.74|8893.74|0
1618839900000|2021-04-19 13:45:00|8893.34|8893.34|8906.18|8906.18|8906.18|8906.18|8890.7|8890.7|0
1618840200000|2021-04-19 13:50:00|8903.54|8903.54|8898.37|8898.37|8903.54|8903.54|8892.29|8892.29|0
1618840500000|2021-04-19 13:55:00|8901.01|8901.01|8896.31|8896.31|8911.74|8911.74|8896.31|8896.31|0
1618840800000|2021-04-19 14:00:00|8898.95|8898.95|8895.91|8895.91|8898.95|8898.95|8893.67|8893.67|0
1618841100000|2021-04-19 14:05:00|8895.51|8895.51|8894.47|8894.47|8900.15|8900.15|8889.42|8889.42|0
1618841400000|2021-04-19 14:10:00|8891.83|8891.83|8894.47|8894.47|8907.66|8907.66|8891.43|8891.43|0
1618841700000|2021-04-19 14:15:00|8897.11|8897.11|8898.5|8898.5|8903.78|8903.78|8897.11|8897.11|0
1618842000000|2021-04-19 14:20:00|8898.1|8898.1|8890.59|8890.59|8898.5|8898.5|8890.59|8890.59|0
1618842300000|2021-04-19 14:25:00|8887.95|8887.95|8871.31|8871.31|8887.95|8887.95|8870.91|8870.91|0
1618842600000|2021-04-19 14:30:00|8873.95|8873.95|8879|8879|8889.78|8889.78|8873.95|8873.95|0
1618842900000|2021-04-19 14:35:00|8879.4|8879.4|8876.01|8876.01|8882.04|8882.04|8873.37|8873.37|0
1618843200000|2021-04-19 14:40:00|8873.37|8873.37|8872.16|8872.16|8873.37|8873.37|8864.25|8864.25|0
1618843500000|2021-04-19 14:45:00|8874.8|8874.8|8871.76|8871.76|8874.8|8874.8|8863.44|8863.44|0
1618843800000|2021-04-19 14:50:00|8874.4|8874.4|8872.97|8872.97|8877.04|8877.04|8869.52|8869.52|0
1618844100000|2021-04-19 14:55:00|8873.37|8873.37|8866.09|8866.09|8874.18|8874.18|8860.18|8860.18|0
1618844400000|2021-04-19 15:00:00|8863.45|8863.45|8843.77|8843.77|8863.45|8863.45|8841.13|8841.13|0
1618844700000|2021-04-19 15:05:00|8843.95|8843.95|8854.5|8854.5|8854.5|8854.5|8843.95|8843.95|0
1618845000000|2021-04-19 15:10:00|8851.86|8851.86|8855.31|8855.31|8858.35|8858.35|8851.86|8851.86|0
1618845300000|2021-04-19 15:15:00|8852.67|8852.67|8851.86|8851.86|8855.31|8855.31|8851.86|8851.86|0
1618845600000|2021-04-19 15:20:00|8854.5|8854.5|8856.74|8856.74|8857.14|8857.14|8851.46|8851.46|0
1618845900000|2021-04-19 15:25:00|8857.14|8857.14|8851.73|8851.73|8857.99|8857.99|8849.67|8849.67|0
1618902900000|2021-04-20 07:15:00|8905|8905|8908.26|8908.26|8908.26|8908.26|8895.07|8895.07|0
1618903200000|2021-04-20 07:20:00|8910.9|8910.9|8920.02|8920.02|8920.02|8920.02|8907.46|8907.46|0
1618903500000|2021-04-20 07:25:00|8914.75|8914.75|8896.91|8896.91|8914.75|8914.75|8896.91|8896.91|0
1618903800000|2021-04-20 07:30:00|8899.55|8899.55|8909.7|8909.7|8910.32|8910.32|8897.13|8897.13|0
1618904100000|2021-04-20 07:35:00|8910.1|8910.1|8926.96|8926.96|8927.76|8927.76|8910.1|8910.1|0
1618904400000|2021-04-20 07:40:00|8921.68|8921.68|8915.73|8915.73|8922.03|8922.03|8915.73|8915.73|0
1618904700000|2021-04-20 07:45:00|8915.32|8915.32|8915.32|8915.32|8915.32|8915.32|8912.69|8912.69|0
1618905000000|2021-04-20 07:50:00|8917.96|8917.96|8917.96|8917.96|8925.88|8925.88|8907.41|8907.41|0
1618905300000|2021-04-20 07:55:00|8912.69|8912.69|8903.21|8903.21|8913.49|8913.49|8901.55|8901.55|0
1618905600000|2021-04-20 08:00:00|8900.57|8900.57|8891.23|8891.23|8900.57|8900.57|8883.31|8883.31|0
1618905900000|2021-04-20 08:05:00|8888.59|8888.59|8888.59|8888.59|8893.87|8893.87|8888.59|8888.59|0
1618906200000|2021-04-20 08:10:00|8885.95|8885.95|8888.94|8888.94|8888.94|8888.94|8881.03|8881.03|0
1618906500000|2021-04-20 08:15:00|8891.58|8891.58|8881.03|8881.03|8891.58|8891.58|8878.39|8878.39|0
1618906800000|2021-04-20 08:20:00|8883.66|8883.66|8875.35|8875.35|8883.66|8883.66|8875.35|8875.35|0
1618907100000|2021-04-20 08:25:00|8876.96|8876.96|8868.24|8868.24|8876.96|8876.96|8862.96|8862.96|0
1618907400000|2021-04-20 08:30:00|8865.6|8865.6|8865.2|8865.2|8868.24|8868.24|8865.2|8865.2|0
1618907700000|2021-04-20 08:35:00|8867.83|8867.83|8859.92|8859.92|8870.47|8870.47|8859.92|8859.92|0
1618908000000|2021-04-20 08:40:00|8862.56|8862.56|8859.52|8859.52|8862.56|8862.56|8856.88|8856.88|0
1618908300000|2021-04-20 08:45:00|8859.17|8859.17|8882.86|8882.86|8882.86|8882.86|8858.76|8858.76|0
1618908600000|2021-04-20 08:50:00|8885.5|8885.5|8889.34|8889.34|8889.34|8889.34|8882.86|8882.86|0
1618908900000|2021-04-20 08:55:00|8886.71|8886.71|8887.11|8887.11|8887.51|8887.51|8884.47|8884.47|0
1618909200000|2021-04-20 09:00:00|8886.71|8886.71|8881.6|8881.6|8886.71|8886.71|8881.43|8881.43|0
1618909500000|2021-04-20 09:05:00|8878.97|8878.97|8878.97|8878.97|8884.24|8884.24|8878.97|8878.97|0
1618909800000|2021-04-20 09:10:00|8881.6|8881.6|8889.52|8889.52|8889.92|8889.92|8881.6|8881.6|0
1618910100000|2021-04-20 09:15:00|8889.12|8889.12|8894.97|8894.97|8894.97|8894.97|8889.12|8889.12|0
1618910400000|2021-04-20 09:20:00|8892.33|8892.33|8891.93|8891.93|8894.97|8894.97|8891.93|8891.93|0
1618910700000|2021-04-20 09:25:00|8889.29|8889.29|8884.42|8884.42|8889.29|8889.29|8884.02|8884.02|0
1618911000000|2021-04-20 09:30:00|8881.78|8881.78|8891.53|8891.53|8894.17|8894.17|8878.34|8878.34|0
1618911300000|2021-04-20 09:35:00|8894.17|8894.17|8898.36|8898.36|8898.36|8898.36|8889.29|8889.29|0
1618911600000|2021-04-20 09:40:00|8895.73|8895.73|8892.28|8892.28|8895.73|8895.73|8881.73|8881.73|0
1618911900000|2021-04-20 09:45:00|8889.64|8889.64|8892.68|8892.68|8892.68|8892.68|8887.01|8887.01|0
1618912200000|2021-04-20 09:50:00|8893.09|8893.09|8896.93|8896.93|8896.93|8896.93|8893.09|8893.09|0
1618912500000|2021-04-20 09:55:00|8894.3|8894.3|8897.92|8897.92|8903.82|8903.82|8894.3|8894.3|0
1618912800000|2021-04-20 10:00:00|8898.73|8898.73|8890.41|8890.41|8898.73|8898.73|8890.41|8890.41|0
1618913100000|2021-04-20 10:05:00|8889.2|8889.2|8896.31|8896.31|8896.71|8896.71|8888.8|8888.8|0
1618913400000|2021-04-20 10:10:00|8893.67|8893.67|8890|8890|8893.67|8893.67|8890|8890|0
1618913700000|2021-04-20 10:15:00|8889.6|8889.6|8888.39|8888.39|8894.87|8894.87|8888.39|8888.39|0
1618914000000|2021-04-20 10:20:00|8891.03|8891.03|8895.9|8895.9|8896.3|8896.3|8891.03|8891.03|0
1618914300000|2021-04-20 10:25:00|8896.71|8896.71|8895.28|8895.28|8896.71|8896.71|8891.43|8891.43|0
1618914600000|2021-04-20 10:30:00|8897.92|8897.92|8892.24|8892.24|8898.32|8898.32|8892.24|8892.24|0
1618914900000|2021-04-20 10:35:00|8894.87|8894.87|8895.4|8895.4|8900.68|8900.68|8894.87|8894.87|0
1618915200000|2021-04-20 10:40:00|8894.59|8894.59|8888.92|8888.92|8897.23|8897.23|8886.28|8886.28|0
1618915500000|2021-04-20 10:45:00|8889.32|8889.32|8884.85|8884.85|8895.4|8895.4|8884.85|8884.85|0
1618915800000|2021-04-20 10:50:00|8887.49|8887.49|8884.85|8884.85|8887.49|8887.49|8882.21|8882.21|0
1618916100000|2021-04-20 10:55:00|8890.12|8890.12|8883.99|8883.99|8891.96|8891.96|8881.35|8881.35|0
1618916400000|2021-04-20 11:00:00|8889.27|8889.27|8881.35|8881.35|8889.27|8889.27|8881.35|8881.35|0
1618916700000|2021-04-20 11:05:00|8881.75|8881.75|8883.37|8883.37|8889.63|8889.63|8879.12|8879.12|0
1618917000000|2021-04-20 11:10:00|8880.73|8880.73|8878.89|8878.89|8880.73|8880.73|8876.26|8876.26|0
1618917300000|2021-04-20 11:15:00|8873.62|8873.62|8863.34|8863.34|8873.62|8873.62|8860.7|8860.7|0
1618917600000|2021-04-20 11:20:00|8863.74|8863.74|8857.26|8857.26|8866.38|8866.38|8857.26|8857.26|0
1618917900000|2021-04-20 11:25:00|8859.89|8859.89|8858.06|8858.06|8863.34|8863.34|8857.66|8857.66|0
1618918200000|2021-04-20 11:30:00|8860.7|8860.7|8863.74|8863.74|8863.74|8863.74|8858.06|8858.06|0
1618918500000|2021-04-20 11:35:00|8858.46|8858.46|8857.76|8857.76|8860.4|8860.4|8854.62|8854.62|0
1618918800000|2021-04-20 11:40:00|8860.4|8860.4|8854.42|8854.42|8860.4|8860.4|8851.78|8851.78|0
1618919100000|2021-04-20 11:45:00|8857.06|8857.06|8854.65|8854.65|8859.7|8859.7|8854.25|8854.25|0
1618919400000|2021-04-20 11:50:00|8857.29|8857.29|8848.57|8848.57|8862.56|8862.56|8848.57|8848.57|0
1618919700000|2021-04-20 11:55:00|8845.93|8845.93|8844.27|8844.27|8845.93|8845.93|8841.28|8841.28|0
1618920000000|2021-04-20 12:00:00|8841.63|8841.63|8842.53|8842.53|8842.53|8842.53|8837.25|8837.25|0
1618920300000|2021-04-20 12:05:00|8841.72|8841.72|8835.24|8835.24|8841.72|8841.72|8834.84|8834.84|0
1618920600000|2021-04-20 12:10:00|8832.6|8832.6|8814.13|8814.13|8832.6|8832.6|8814.13|8814.13|0
1618920900000|2021-04-20 12:15:00|8813.73|8813.73|8825.09|8825.09|8827.73|8827.73|8813.73|8813.73|0
1618921200000|2021-04-20 12:20:00|8822.45|8822.45|8819.01|8819.01|8825.89|8825.89|8819.01|8819.01|0
1618921500000|2021-04-20 12:25:00|8818.6|8818.6|8812.12|8812.12|8818.6|8818.6|8812.12|8812.12|0
1618921800000|2021-04-20 12:30:00|8811.72|8811.72|8811.72|8811.72|8819.63|8819.63|8809.08|8809.08|0
1618922100000|2021-04-20 12:35:00|8812.12|8812.12|8815.56|8815.56|8815.56|8815.56|8809.08|8809.08|0
1618922400000|2021-04-20 12:40:00|8812.92|8812.92|8817.17|8817.17|8825.09|8825.09|8812.92|8812.92|0
1618922700000|2021-04-20 12:45:00|8817.98|8817.98|8814.94|8814.94|8820.22|8820.22|8814.94|8814.94|0
1618923000000|2021-04-20 12:50:00|8815.34|8815.34|8813.91|8813.91|8815.34|8815.34|8812.7|8812.7|0
1618923300000|2021-04-20 12:55:00|8811.27|8811.27|8811.85|8811.85|8813.06|8813.06|8811.27|8811.27|0
1618923600000|2021-04-20 13:00:00|8809.21|8809.21|8814.49|8814.49|8818.34|8818.34|8809.21|8809.21|0
1618923900000|2021-04-20 13:05:00|8817.13|8817.13|8823.21|8823.21|8823.21|8823.21|8817.13|8817.13|0
1618924200000|2021-04-20 13:10:00|8825.85|8825.85|8828.89|8828.89|8834.97|8834.97|8825.85|8825.85|0
1618924500000|2021-04-20 13:15:00|8828.49|8828.49|8828.03|8828.03|8833.76|8833.76|8828.03|8828.03|0
1618924800000|2021-04-20 13:20:00|8828.44|8828.44|8833.71|8833.71|8841.63|8841.63|8828.44|8828.44|0
1618925100000|2021-04-20 13:25:00|8831.07|8831.07|8827.28|8827.28|8831.07|8831.07|8827.28|8827.28|0
1618925400000|2021-04-20 13:30:00|8824.64|8824.64|8838.64|8838.64|8843.91|8843.91|8824.64|8824.64|0
1618925700000|2021-04-20 13:35:00|8841.28|8841.28|8841.5|8841.5|8843.91|8843.91|8836.22|8836.22|0
1618926000000|2021-04-20 13:40:00|8838.86|8838.86|8828.71|8828.71|8838.86|8838.86|8828.71|8828.71|0
1618926300000|2021-04-20 13:45:00|8829.11|8829.11|8817.75|8817.75|8829.11|8829.11|8817.75|8817.75|0
1618926600000|2021-04-20 13:50:00|8820.39|8820.39|8832.56|8832.56|8832.56|8832.56|8820.39|8820.39|0
1618926900000|2021-04-20 13:55:00|8832.15|8832.15|8837.03|8837.03|8840.47|8840.47|8832.15|8832.15|0
1618927200000|2021-04-20 14:00:00|8837.43|8837.43|8844.54|8844.54|8844.54|8844.54|8837.43|8837.43|0
1618927500000|2021-04-20 14:05:00|8847.18|8847.18|8842.48|8842.48|8847.18|8847.18|8839.03|8839.03|0
1618927800000|2021-04-20 14:10:00|8837.2|8837.2|8827.68|8827.68|8839.03|8839.03|8827.68|8827.68|0
1618928100000|2021-04-20 14:15:00|8825.04|8825.04|8826.65|8826.65|8828.48|8828.48|8824.63|8824.63|0
1618928400000|2021-04-20 14:20:00|8826.25|8826.25|8826.65|8826.65|8828.48|8828.48|8825.84|8825.84|0
1618928700000|2021-04-20 14:25:00|8829.29|8829.29|8820.97|8820.97|8829.29|8829.29|8820.97|8820.97|0
1618929000000|2021-04-20 14:30:00|8818.33|8818.33|8815.29|8815.29|8820.97|8820.97|8814.89|8814.89|0
1618929300000|2021-04-20 14:35:00|8812.65|8812.65|8815.29|8815.29|8817.93|8817.93|8812.25|8812.25|0
1618929600000|2021-04-20 14:40:00|8812.65|8812.65|8813.28|8813.28|8815.69|8815.69|8812.65|8812.65|0
1618929900000|2021-04-20 14:45:00|8810.64|8810.64|8817.53|8817.53|8817.93|8817.93|8805.37|8805.37|0
1618930200000|2021-04-20 14:50:00|8816.73|8816.73|8814.09|8814.09|8820.98|8820.98|8814.09|8814.09|0
1618930500000|2021-04-20 14:55:00|8813.68|8813.68|8812.7|8812.7|8817.13|8817.13|8812.7|8812.7|0
1618930800000|2021-04-20 15:00:00|8815.34|8815.34|8814.94|8814.94|8816.15|8816.15|8812.3|8812.3|0
1618931100000|2021-04-20 15:05:00|8815.74|8815.74|8815.34|8815.34|8820.62|8820.62|8815.34|8815.34|0
1618931400000|2021-04-20 15:10:00|8812.7|8812.7|8821.42|8821.42|8821.83|8821.83|8812.7|8812.7|0
1618931700000|2021-04-20 15:15:00|8818.79|8818.79|8816.15|8816.15|8818.79|8818.79|8815.34|8815.34|0
1618932000000|2021-04-20 15:20:00|8816.55|8816.55|8820.17|8820.17|8822.81|8822.81|8816.55|8816.55|0
1618932300000|2021-04-20 15:25:00|8822.81|8822.81|8811.68|8811.68|8822.81|8822.81|8811.05|8811.05|0
1618989300000|2021-04-21 07:15:00|8830.91|8830.91|8842.89|8842.89|8846.74|8846.74|8830.91|8830.91|0
1618989600000|2021-04-21 07:20:00|8848.17|8848.17|8852.02|8852.02|8854.66|8854.66|8841.46|8841.46|0
1618989900000|2021-04-21 07:25:00|8844.1|8844.1|8857.48|8857.48|8870.04|8870.04|8844.1|8844.1|0
1618990200000|2021-04-21 07:30:00|8862.75|8862.75|8857.48|8857.48|8862.75|8862.75|8857.48|8857.48|0
1618990500000|2021-04-21 07:35:00|8854.84|8854.84|8877.96|8877.96|8877.96|8877.96|8854.44|8854.44|0
1618990800000|2021-04-21 07:40:00|8876.75|8876.75|8880.29|8880.29|8887.3|8887.3|8876.75|8876.75|0
1618991100000|2021-04-21 07:45:00|8879.89|8879.89|8881.1|8881.1|8881.1|8881.1|8875.02|8875.02|0
1618991400000|2021-04-21 07:50:00|8878.46|8878.46|8870.14|8870.14|8878.46|8878.46|8870.14|8870.14|0
1618991700000|2021-04-21 07:55:00|8867.5|8867.5|8857.3|8857.3|8867.5|8867.5|8856.55|8856.55|0
1618992000000|2021-04-21 08:00:00|8856.9|8856.9|8853.45|8853.45|8856.9|8856.9|8852.65|8852.65|0
1618992300000|2021-04-21 08:05:00|8853.86|8853.86|8845.49|8845.49|8854.21|8854.21|8845.49|8845.49|0
1618992600000|2021-04-21 08:10:00|8842.85|8842.85|8835.96|8835.96|8842.85|8842.85|8835.96|8835.96|0
1618992900000|2021-04-21 08:15:00|8833.32|8833.32|8826.21|8826.21|8833.32|8833.32|8817.31|8817.31|0
1618993200000|2021-04-21 08:20:00|8820.94|8820.94|8812.09|8812.09|8826.21|8826.21|8812.09|8812.09|0
1618993500000|2021-04-21 08:25:00|8814.73|8814.73|8809.86|8809.86|8816.56|8816.56|8808.65|8808.65|0
1618993800000|2021-04-21 08:30:00|8807.22|8807.22|8806.82|8806.82|8812.5|8812.5|8791.39|8791.39|0
1618994100000|2021-04-21 08:35:00|8809.45|8809.45|8802.34|8802.34|8812.9|8812.9|8801.54|8801.54|0
1618994400000|2021-04-21 08:40:00|8804.98|8804.98|8796.08|8796.08|8804.98|8804.98|8796.08|8796.08|0
1618994700000|2021-04-21 08:45:00|8801.36|8801.36|8793.26|8793.26|8801.36|8801.36|8793.26|8793.26|0
1618995000000|2021-04-21 08:50:00|8791.65|8791.65|8786.64|8786.64|8807.88|8807.88|8786.64|8786.64|0
1618995300000|2021-04-21 08:55:00|8789.28|8789.28|8784.4|8784.4|8791.12|8791.12|8784.4|8784.4|0
1618995600000|2021-04-21 09:00:00|8787.04|8787.04|8783.15|8783.15|8788.65|8788.65|8780.91|8780.91|0
1618995900000|2021-04-21 09:05:00|8781.94|8781.94|8779.3|8779.3|8784.18|8784.18|8776.26|8776.26|0
1618996200000|2021-04-21 09:10:00|8778.9|8778.9|8762.67|8762.67|8778.9|8778.9|8762.67|8762.67|0
1618996500000|2021-04-21 09:15:00|8773.22|8773.22|8768.12|8768.12|8774.83|8774.83|8766.11|8766.11|0
1618996800000|2021-04-21 09:20:00|8773.4|8773.4|8769.55|8769.55|8775.23|8775.23|8768.12|8768.12|0
1618997100000|2021-04-21 09:25:00|8769.38|8769.38|8769.55|8769.55|8769.55|8769.55|8766.92|8766.92|0
1618997400000|2021-04-21 09:30:00|8766.92|8766.92|8766.92|8766.92|8766.92|8766.92|8761.64|8761.64|0
1618997700000|2021-04-21 09:35:00|8767.72|8767.72|8766.7|8766.7|8767.72|8767.72|8762.45|8762.45|0
1618998000000|2021-04-21 09:40:00|8765.89|8765.89|8765.89|8765.89|8768.53|8768.53|8762.45|8762.45|0
1618998300000|2021-04-21 09:45:00|8763.25|8763.25|8756.36|8756.36|8764.28|8764.28|8755.34|8755.34|0
1618998600000|2021-04-21 09:50:00|8761.64|8761.64|8757.39|8757.39|8761.64|8761.64|8757.39|8757.39|0
1618998900000|2021-04-21 09:55:00|8756.99|8756.99|8753.14|8753.14|8756.99|8756.99|8747.86|8747.86|0
1618999200000|2021-04-21 10:00:00|8753.54|8753.54|8746.03|8746.03|8754.35|8754.35|8740.75|8740.75|0
1618999500000|2021-04-21 10:05:00|8746.43|8746.43|8748.04|8748.04|8753.32|8753.32|8746.43|8746.43|0
1618999800000|2021-04-21 10:10:00|8753.32|8753.32|8763.87|8763.87|8763.87|8763.87|8753.32|8753.32|0
1619000100000|2021-04-21 10:15:00|8763.47|8763.47|8760.83|8760.83|8773|8773|8760.83|8760.83|0
1619000400000|2021-04-21 10:20:00|8761.24|8761.24|8761.24|8761.24|8766.51|8766.51|8760.83|8760.83|0
1619000700000|2021-04-21 10:25:00|8766.51|8766.51|8768.12|8768.12|8776.04|8776.04|8766.51|8766.51|0
1619001000000|2021-04-21 10:30:00|8773.4|8773.4|8775.01|8775.01|8778.05|8778.05|8773.4|8773.4|0
1619001300000|2021-04-21 10:35:00|8777.65|8777.65|8784.36|8784.36|8784.36|8784.36|8776.44|8776.44|0
1619001600000|2021-04-21 10:40:00|8787|8787|8771.57|8771.57|8787|8787|8771.57|8771.57|0
1619001900000|2021-04-21 10:45:00|8771.17|8771.17|8780.29|8780.29|8785.57|8785.57|8770.36|8770.36|0
1619002200000|2021-04-21 10:50:00|8782.93|8782.93|8783.73|8783.73|8785.57|8785.57|8782.52|8782.52|0
1619002500000|2021-04-21 10:55:00|8786.37|8786.37|8791.02|8791.02|8791.02|8791.02|8782.3|8782.3|0
1619002800000|2021-04-21 11:00:00|8793.66|8793.66|8786.96|8786.96|8795.68|8795.68|8780.47|8780.47|0
1619003100000|2021-04-21 11:05:00|8789.6|8789.6|8796.3|8796.3|8796.3|8796.3|8786.15|8786.15|0
1619003400000|2021-04-21 11:10:00|8801.58|8801.58|8788.39|8788.39|8801.58|8801.58|8788.39|8788.39|0
1619003700000|2021-04-21 11:15:00|8788.21|8788.21|8789.02|8789.02|8789.02|8789.02|8782.13|8782.13|0
1619004000000|2021-04-21 11:20:00|8788.21|8788.21|8767.1|8767.1|8788.21|8788.21|8767.1|8767.1|0
1619004300000|2021-04-21 11:25:00|8769.74|8769.74|8757.23|8757.23|8769.74|8769.74|8755.75|8755.75|0
1619004600000|2021-04-21 11:30:00|8756.82|8756.82|8762.72|8762.72|8765.77|8765.77|8755.62|8755.62|0
1619004900000|2021-04-21 11:35:00|8768|8768|8771.04|8771.04|8771.45|8771.45|8768|8768|0
1619005200000|2021-04-21 11:40:00|8771.45|8771.45|8771.85|8771.85|8774.08|8774.08|8760.09|8760.09|0
1619005500000|2021-04-21 11:45:00|8769.21|8769.21|8759.06|8759.06|8769.61|8769.61|8759.06|8759.06|0
1619005800000|2021-04-21 11:50:00|8756.42|8756.42|8763.93|8763.93|8766.57|8766.57|8753.38|8753.38|0
1619006100000|2021-04-21 11:55:00|8763.53|8763.53|8758.25|8758.25|8763.53|8763.53|8758.25|8758.25|0
1619006400000|2021-04-21 12:00:00|8760.89|8760.89|8749.94|8749.94|8760.89|8760.89|8744.66|8744.66|0
1619006700000|2021-04-21 12:05:00|8749.53|8749.53|8754.19|8754.19|8754.81|8754.81|8749.53|8749.53|0
1619007000000|2021-04-21 12:10:00|8753.78|8753.78|8754.59|8754.59|8756.82|8756.82|8753.78|8753.78|0
1619007300000|2021-04-21 12:15:00|8754.99|8754.99|8758.84|8758.84|8761.48|8761.48|8754.99|8754.99|0
1619007600000|2021-04-21 12:20:00|8756.2|8756.2|8760.05|8760.05|8760.05|8760.05|8753.56|8753.56|0
1619007900000|2021-04-21 12:25:00|8754.77|8754.77|8766.13|8766.13|8767.16|8767.16|8754.77|8754.77|0
1619008200000|2021-04-21 12:30:00|8763.49|8763.49|8765.73|8765.73|8768.77|8768.77|8763.49|8763.49|0
1619008500000|2021-04-21 12:35:00|8763.09|8763.09|8757.81|8757.81|8763.09|8763.09|8755.17|8755.17|0
1619008800000|2021-04-21 12:40:00|8757.01|8757.01|8754.77|8754.77|8757.41|8757.41|8754.77|8754.77|0
1619009100000|2021-04-21 12:45:00|8760.05|8760.05|8752.54|8752.54|8760.85|8760.85|8752.54|8752.54|0
1619009400000|2021-04-21 12:50:00|8753.34|8753.34|8755.58|8755.58|8758.21|8758.21|8752.94|8752.94|0
1619009700000|2021-04-21 12:55:00|8755.17|8755.17|8749.31|8749.31|8755.17|8755.17|8749.31|8749.31|0
1619010000000|2021-04-21 13:00:00|8754.59|8754.59|8745.65|8745.65|8754.59|8754.59|8745.65|8745.65|0
1619010300000|2021-04-21 13:05:00|8748.29|8748.29|8737.33|8737.33|8748.29|8748.29|8737.33|8737.33|0
1619010600000|2021-04-21 13:10:00|8739.97|8739.97|8747.08|8747.08|8752.35|8752.35|8739.97|8739.97|0
1619010900000|2021-04-21 13:15:00|8749.71|8749.71|8749.71|8749.71|8752.35|8752.35|8749.71|8749.71|0
1619011200000|2021-04-21 13:20:00|8749.31|8749.31|8745.87|8745.87|8749.71|8749.71|8745.87|8745.87|0
1619011500000|2021-04-21 13:25:00|8748.51|8748.51|8751.95|8751.95|8751.95|8751.95|8745.87|8745.87|0
1619011800000|2021-04-21 13:30:00|8754.59|8754.59|8759.24|8759.24|8775.07|8775.07|8754.59|8754.59|0
1619012100000|2021-04-21 13:35:00|8761.88|8761.88|8754.92|8754.92|8762.69|8762.69|8754.92|8754.92|0
1619012400000|2021-04-21 13:40:00|8752.28|8752.28|8759.57|8759.57|8759.57|8759.57|8747.41|8747.41|0
1619012700000|2021-04-21 13:45:00|8759.75|8759.75|8758.32|8758.32|8763.19|8763.19|8757.92|8757.92|0
1619013000000|2021-04-21 13:50:00|8755.68|8755.68|8747.36|8747.36|8755.68|8755.68|8747.36|8747.36|0
1619013300000|2021-04-21 13:55:00|8744.72|8744.72|8757.11|8757.11|8757.11|8757.11|8744.32|8744.32|0
1619013600000|2021-04-21 14:00:00|8754.47|8754.47|8746.34|8746.34|8754.47|8754.47|8745.53|8745.53|0
1619013900000|2021-04-21 14:05:00|8748.97|8748.97|8743.52|8743.52|8748.97|8748.97|8743.52|8743.52|0
1619014200000|2021-04-21 14:10:00|8746.16|8746.16|8744.95|8744.95|8749.6|8749.6|8742.31|8742.31|0
1619014500000|2021-04-21 14:15:00|8742.31|8742.31|8743.34|8743.34|8744.15|8744.15|8741.51|8741.51|0
1619014800000|2021-04-21 14:20:00|8742.94|8742.94|8746.56|8746.56|8749.6|8749.6|8742.13|8742.13|0
1619015100000|2021-04-21 14:25:00|8749.2|8749.2|8743.52|8743.52|8749.2|8749.2|8740.88|8740.88|0
1619015400000|2021-04-21 14:30:00|8743.92|8743.92|8754.08|8754.08|8754.08|8754.08|8743.52|8743.52|0
1619015700000|2021-04-21 14:35:00|8754.48|8754.48|8734.8|8734.8|8754.48|8754.48|8734.8|8734.8|0
1619016000000|2021-04-21 14:40:00|8737.44|8737.44|8729.17|8729.17|8737.84|8737.84|8729.17|8729.17|0
1619016300000|2021-04-21 14:45:00|8731.81|8731.81|8732.92|8732.92|8735.96|8735.96|8729.98|8729.98|0
1619016600000|2021-04-21 14:50:00|8735.55|8735.55|8730.28|8730.28|8735.55|8735.55|8730.28|8730.28|0
1619016900000|2021-04-21 14:55:00|8732.92|8732.92|8735.96|8735.96|8738.6|8738.6|8732.92|8732.92|0
1619017200000|2021-04-21 15:00:00|8736.36|8736.36|8725.4|8725.4|8738.6|8738.6|8725.4|8725.4|0
1619017500000|2021-04-21 15:05:00|8722.77|8722.77|8721.56|8721.56|8725.81|8725.81|8721.56|8721.56|0
1619017800000|2021-04-21 15:10:00|8722.36|8722.36|8741.99|8741.99|8741.99|8741.99|8721.56|8721.56|0
1619018100000|2021-04-21 15:15:00|8739.35|8739.35|8736.31|8736.31|8739.35|8739.35|8735.91|8735.91|0
1619018400000|2021-04-21 15:20:00|8738.95|8738.95|8733.85|8733.85|8738.95|8738.95|8731.43|8731.43|0
1619018700000|2021-04-21 15:25:00|8731.21|8731.21|8734.83|8734.83|8740.1|8740.1|8728.17|8728.17|0
1619075700000|2021-04-22 07:15:00|8802.96|8802.96|8819.54|8819.54|8819.94|8819.94|8795.27|8795.27|0
1619076000000|2021-04-22 07:20:00|8820.75|8820.75|8821.37|8821.37|8828.66|8828.66|8810.82|8810.82|0
1619076300000|2021-04-22 07:25:00|8822.18|8822.18|8822.98|8822.98|8827.86|8827.86|8818.11|8818.11|0
1619076600000|2021-04-22 07:30:00|8822.63|8822.63|8826.34|8826.34|8828.98|8828.98|8818.78|8818.78|0
1619076900000|2021-04-22 07:35:00|8823.7|8823.7|8834.88|8834.88|8835.68|8835.68|8822.49|8822.49|0
1619077200000|2021-04-22 07:40:00|8834.47|8834.47|8825.35|8825.35|8842.79|8842.79|8825.35|8825.35|0
1619077500000|2021-04-22 07:45:00|8824.95|8824.95|8832.46|8832.46|8832.46|8832.46|8821.91|8821.91|0
1619077800000|2021-04-22 07:50:00|8829.82|8829.82|8819.67|8819.67|8831.43|8831.43|8819.67|8819.67|0
1619078100000|2021-04-22 07:55:00|8820.48|8820.48|8808.31|8808.31|8823.92|8823.92|8807.5|8807.5|0
1619078400000|2021-04-22 08:00:00|8810.95|8810.95|8813.99|8813.99|8814.39|8814.39|8805.67|8805.67|0
1619078700000|2021-04-22 08:05:00|8811.35|8811.35|8812.44|8812.44|8816.63|8816.63|8808.19|8808.19|0
1619079000000|2021-04-22 08:10:00|8815.08|8815.08|8817.31|8817.31|8818.12|8818.12|8815.08|8815.08|0
1619079300000|2021-04-22 08:15:00|8815.7|8815.7|8824.82|8824.82|8824.82|8824.82|8815.3|8815.3|0
1619079600000|2021-04-22 08:20:00|8827.46|8827.46|8827.06|8827.06|8832.33|8832.33|8824.42|8824.42|0
1619079900000|2021-04-22 08:25:00|8819.14|8819.14|8820.98|8820.98|8821.78|8821.78|8816.1|8816.1|0
1619080200000|2021-04-22 08:30:00|8818.34|8818.34|8820.98|8820.98|8826.25|8826.25|8818.34|8818.34|0
1619080500000|2021-04-22 08:35:00|8822.18|8822.18|8827.46|8827.46|8827.46|8827.46|8821.78|8821.78|0
1619080800000|2021-04-22 08:40:00|8822.18|8822.18|8813.87|8813.87|8822.18|8822.18|8813.87|8813.87|0
1619081100000|2021-04-22 08:45:00|8813.46|8813.46|8816.91|8816.91|8816.91|8816.91|8812.66|8812.66|0
1619081400000|2021-04-22 08:50:00|8819.55|8819.55|8814.27|8814.27|8819.55|8819.55|8813.46|8813.46|0
1619081700000|2021-04-22 08:55:00|8813.87|8813.87|8813.46|8813.46|8813.87|8813.87|8805.55|8805.55|0
1619082000000|2021-04-22 09:00:00|8808.19|8808.19|8809.4|8809.4|8814.67|8814.67|8805.55|8805.55|0
1619082300000|2021-04-22 09:05:00|8808.99|8808.99|8808.59|8808.59|8809.8|8809.8|8808.59|8808.59|0
1619082600000|2021-04-22 09:10:00|8805.95|8805.95|8811.23|8811.23|8811.23|8811.23|8797.63|8797.63|0
1619082900000|2021-04-22 09:15:00|8810.83|8810.83|8820.35|8820.35|8820.35|8820.35|8810.83|8810.83|0
1619083200000|2021-04-22 09:20:00|8820.7|8820.7|8823.34|8823.34|8827.41|8827.41|8819.49|8819.49|0
1619083500000|2021-04-22 09:25:00|8822.94|8822.94|8841.81|8841.81|8841.81|8841.81|8822.94|8822.94|0
1619083800000|2021-04-22 09:30:00|8839.17|8839.17|8828.04|8828.04|8839.17|8839.17|8828.04|8828.04|0
1619084100000|2021-04-22 09:35:00|8825.4|8825.4|8820.93|8820.93|8825.4|8825.4|8820.12|8820.12|0
1619084400000|2021-04-22 09:40:00|8821.33|8821.33|8812.61|8812.61|8821.33|8821.33|8812.21|8812.21|0
1619084700000|2021-04-22 09:45:00|8813.42|8813.42|8815.25|8815.25|8815.65|8815.65|8809.97|8809.97|0
1619085000000|2021-04-22 09:50:00|8815.65|8815.65|8814.67|8814.67|8817.31|8817.31|8814.67|8814.67|0
1619085300000|2021-04-22 09:55:00|8814.27|8814.27|8819.95|8819.95|8820.35|8820.35|8813.87|8813.87|0
1619085600000|2021-04-22 10:00:00|8820.35|8820.35|8818.74|8818.74|8820.35|8820.35|8818.34|8818.34|0
1619085900000|2021-04-22 10:05:00|8816.1|8816.1|8818.74|8818.74|8824.02|8824.02|8813.46|8813.46|0
1619086200000|2021-04-22 10:10:00|8816.1|8816.1|8817.31|8817.31|8822.18|8822.18|8816.1|8816.1|0
1619086500000|2021-04-22 10:15:00|8817.71|8817.71|8817.31|8817.31|8818.12|8818.12|8817.31|8817.31|0
1619086800000|2021-04-22 10:20:00|8822.59|8822.59|8821.55|8821.55|8822.81|8822.81|8820.8|8820.8|0
1619087100000|2021-04-22 10:25:00|8821.15|8821.15|8818.92|8818.92|8821.55|8821.55|8818.92|8818.92|0
1619087400000|2021-04-22 10:30:00|8821.55|8821.55|8824.6|8824.6|8824.6|8824.6|8821.55|8821.55|0
1619087700000|2021-04-22 10:35:00|8824.19|8824.19|8824.6|8824.6|8825|8825|8824.19|8824.19|0
1619088000000|2021-04-22 10:40:00|8819.32|8819.32|8818.11|8818.11|8822.76|8822.76|8818.11|8818.11|0
1619088300000|2021-04-22 10:45:00|8815.47|8815.47|8818.11|8818.11|8818.51|8818.51|8815.47|8815.47|0
1619088600000|2021-04-22 10:50:00|8820.75|8820.75|8826.43|8826.43|8833.94|8833.94|8820.75|8820.75|0
1619088900000|2021-04-22 10:55:00|8827.23|8827.23|8843.06|8843.06|8843.06|8843.06|8827.23|8827.23|0
1619089200000|2021-04-22 11:00:00|8845.7|8845.7|8842.26|8842.26|8845.7|8845.7|8842.26|8842.26|0
1619089500000|2021-04-22 11:05:00|8843.06|8843.06|8843.06|8843.06|8843.06|8843.06|8837.79|8837.79|0
1619089800000|2021-04-22 11:10:00|8842.66|8842.66|8850.98|8850.98|8850.98|8850.98|8842.66|8842.66|0
1619090100000|2021-04-22 11:15:00|8853.62|8853.62|8860.1|8860.1|8860.1|8860.1|8853.62|8853.62|0
1619090400000|2021-04-22 11:20:00|8862.74|8862.74|8871.06|8871.06|8871.06|8871.06|8862.74|8862.74|0
1619090700000|2021-04-22 11:25:00|8868.42|8868.42|8876.74|8876.74|8879.38|8879.38|8868.02|8868.02|0
1619091000000|2021-04-22 11:30:00|8871.46|8871.46|8869.85|8869.85|8871.46|8871.46|8864.57|8864.57|0
1619091300000|2021-04-22 11:35:00|8869.45|8869.45|8867.21|8867.21|8869.85|8869.85|8867.21|8867.21|0
1619091600000|2021-04-22 11:40:00|8861.93|8861.93|8861.53|8861.53|8861.93|8861.93|8856.66|8856.66|0
1619091900000|2021-04-22 11:45:00|8861.93|8861.93|8864.57|8864.57|8864.57|8864.57|8859.3|8859.3|0
1619092200000|2021-04-22 11:50:00|8864.17|8864.17|8861.53|8861.53|8866.41|8866.41|8861.13|8861.13|0
1619092500000|2021-04-22 11:55:00|8864.17|8864.17|8876.16|8876.16|8876.16|8876.16|8864.17|8864.17|0
1619092800000|2021-04-22 12:00:00|8875.76|8875.76|8886.71|8886.71|8886.71|8886.71|8875.76|8875.76|0
1619093100000|2021-04-22 12:05:00|8876.16|8876.16|8883.67|8883.67|8886.31|8886.31|8870.48|8870.48|0
1619093400000|2021-04-22 12:10:00|8881.03|8881.03|8883.67|8883.67|8888.95|8888.95|8881.03|8881.03|0
1619093700000|2021-04-22 12:15:00|8883.27|8883.27|8890.38|8890.38|8890.38|8890.38|8882.06|8882.06|0
1619094000000|2021-04-22 12:20:00|8890.78|8890.78|8891.18|8891.18|8891.18|8891.18|8890.78|8890.78|0
1619094300000|2021-04-22 12:25:00|8891.59|8891.59|8897.27|8897.27|8899.9|8899.9|8891.59|8891.59|0
1619094600000|2021-04-22 12:30:00|8896.86|8896.86|8914.25|8914.25|8918.78|8918.78|8896.86|8896.86|0
1619094900000|2021-04-22 12:35:00|8916.89|8916.89|8923.77|8923.77|8940.81|8940.81|8916.89|8916.89|0
1619095200000|2021-04-22 12:40:00|8923.95|8923.95|8931.86|8931.86|8939.78|8939.78|8923.95|8923.95|0
1619095500000|2021-04-22 12:45:00|8926.59|8926.59|8935.78|8935.78|8936.18|8936.18|8925.63|8925.63|0
1619095800000|2021-04-22 12:50:00|8933.14|8933.14|8937.41|8937.41|8937.41|8937.41|8927.99|8927.99|0
1619096100000|2021-04-22 12:55:00|8934.77|8934.77|8934.77|8934.77|8942.69|8942.69|8931.33|8931.33|0
1619096400000|2021-04-22 13:00:00|8932.14|8932.14|8941.88|8941.88|8941.88|8941.88|8929.5|8929.5|0
1619096700000|2021-04-22 13:05:00|8942.69|8942.69|8936.61|8936.61|8942.69|8942.69|8933.97|8933.97|0
1619097000000|2021-04-22 13:10:00|8937.41|8937.41|8942.86|8942.86|8942.86|8942.86|8934.77|8934.77|0
1619097300000|2021-04-22 13:15:00|8940.23|8940.23|8942.86|8942.86|8942.86|8942.86|8939.42|8939.42|0
1619097600000|2021-04-22 13:20:00|8941.66|8941.66|8942.46|8942.46|8944.29|8944.29|8941.66|8941.66|0
1619097900000|2021-04-22 13:25:00|8942.06|8942.06|8945.5|8945.5|8945.91|8945.91|8939.42|8939.42|0
1619098200000|2021-04-22 13:30:00|8942.86|8942.86|8936.26|8936.26|8945.5|8945.5|8923.47|8923.47|0
1619098500000|2021-04-22 13:35:00|8933.62|8933.62|8949.04|8949.04|8949.04|8949.04|8933.62|8933.62|0
1619098800000|2021-04-22 13:40:00|8948.64|8948.64|8949.45|8949.45|8952.49|8952.49|8948.64|8948.64|0
1619099100000|2021-04-22 13:45:00|8952.09|8952.09|8952.09|8952.09|8952.49|8952.49|8944.17|8944.17|0
1619099400000|2021-04-22 13:50:00|8949.45|8949.45|8949.68|8949.68|8952.49|8952.49|8944.17|8944.17|0
1619099700000|2021-04-22 13:55:00|8947.04|8947.04|8954.51|8954.51|8958.76|8958.76|8944.4|8944.4|0
1619100000000|2021-04-22 14:00:00|8953.7|8953.7|8937.47|8937.47|8957.95|8957.95|8934.83|8934.83|0
1619100300000|2021-04-22 14:05:00|8940.11|8940.11|8947.62|8947.62|8949.64|8949.64|8935.24|8935.24|0
1619100600000|2021-04-22 14:10:00|8950.26|8950.26|8947.22|8947.22|8951.47|8951.47|8942.34|8942.34|0
1619100900000|2021-04-22 14:15:00|8947.62|8947.62|8950.08|8950.08|8952.32|8952.32|8947.62|8947.62|0
1619101200000|2021-04-22 14:20:00|8952.72|8952.72|8954.56|8954.56|8954.56|8954.56|8950.08|8950.08|0
1619101500000|2021-04-22 14:25:00|8957.19|8957.19|8959.83|8959.83|8959.83|8959.83|8953.75|8953.75|0
1619101800000|2021-04-22 14:30:00|8962.47|8962.47|8967.75|8967.75|8968.15|8968.15|8962.47|8962.47|0
1619102100000|2021-04-22 14:35:00|8968.55|8968.55|8975.26|8975.26|8975.66|8975.66|8967.34|8967.34|0
1619102400000|2021-04-22 14:40:00|8972.62|8972.62|8970.39|8970.39|8978.3|8978.3|8970.39|8970.39|0
1619102700000|2021-04-22 14:45:00|8967.75|8967.75|8969.81|8969.81|8969.81|8969.81|8963.5|8963.5|0
1619103000000|2021-04-22 14:50:00|8967.17|8967.17|8959.66|8959.66|8970.21|8970.21|8959.25|8959.25|0
1619103300000|2021-04-22 14:55:00|8960.06|8960.06|8951.74|8951.74|8962.29|8962.29|8951.74|8951.74|0
1619103600000|2021-04-22 15:00:00|8957.02|8957.02|8964.13|8964.13|8964.53|8964.53|8955|8955|0
1619103900000|2021-04-22 15:05:00|8963.72|8963.72|8970.03|8970.03|8970.83|8970.83|8961.31|8961.31|0
1619104200000|2021-04-22 15:10:00|8969.62|8969.62|8970.03|8970.03|8970.43|8970.43|8966.58|8966.58|0
1619104500000|2021-04-22 15:15:00|8967.39|8967.39|8962.87|8962.87|8967.39|8967.39|8961.31|8961.31|0
1619104800000|2021-04-22 15:20:00|8965.51|8965.51|8960.68|8960.68|8969.81|8969.81|8959.47|8959.47|0
1619105100000|2021-04-22 15:25:00|8959.47|8959.47|8956.66|8956.66|8964.93|8964.93|8954.37|8954.37|0
1619162100000|2021-04-23 07:15:00|8992.68|8992.68|8997.76|8997.76|8997.76|8997.76|8988.63|8988.63|0
1619162400000|2021-04-23 07:20:00|8989.84|8989.84|8993.51|8993.51|8995.12|8995.12|8988.23|8988.23|0
1619162700000|2021-04-23 07:25:00|8988.23|8988.23|8985.19|8985.19|8990.87|8990.87|8985.19|8985.19|0
1619163000000|2021-04-23 07:30:00|8987.83|8987.83|8987.42|8987.42|8987.83|8987.83|8982.55|8982.55|0
1619163300000|2021-04-23 07:35:00|8989.04|8989.04|8983.76|8983.76|8991.67|8991.67|8983.76|8983.76|0
1619163600000|2021-04-23 07:40:00|8983.36|8983.36|9012.38|9012.38|9015.02|9015.02|8983.36|8983.36|0
1619163900000|2021-04-23 07:45:00|9009.74|9009.74|9015.02|9015.02|9015.02|9015.02|9001.82|9001.82|0
1619164200000|2021-04-23 07:50:00|9012.38|9012.38|9013.4|9013.4|9014.21|9014.21|9011.17|9011.17|0
1619164500000|2021-04-23 07:55:00|9012.6|9012.6|9020.11|9020.11|9020.11|9020.11|9011.79|9011.79|0
1619164800000|2021-04-23 08:00:00|9012.2|9012.2|9009.56|9009.56|9017.47|9017.47|9009.56|9009.56|0
1619165100000|2021-04-23 08:05:00|9006.92|9006.92|8992.52|8992.52|9006.92|9006.92|8991.71|8991.71|0
1619165400000|2021-04-23 08:10:00|8995.16|8995.16|8984.6|8984.6|8997.8|8997.8|8981.97|8981.97|0
1619165700000|2021-04-23 08:15:00|8981.97|8981.97|8981.97|8981.97|8981.97|8981.97|8981.97|8981.97|0
1619166000000|2021-04-23 08:20:00|8987.24|8987.24|8981.97|8981.97|8989.88|8989.88|8981.97|8981.97|0
1619166300000|2021-04-23 08:25:00|8979.33|8979.33|8974.86|8974.86|8984.6|8984.6|8974.86|8974.86|0
1619166600000|2021-04-23 08:30:00|8972.22|8972.22|8970.39|8970.39|8972.22|8972.22|8969.58|8969.58|0
1619166900000|2021-04-23 08:35:00|8971.19|8971.19|8974.45|8974.45|8975.26|8975.26|8969.18|8969.18|0
1619167200000|2021-04-23 08:40:00|8971.81|8971.81|8969.18|8969.18|8971.81|8971.81|8969.18|8969.18|0
1619167500000|2021-04-23 08:45:00|8971.81|8971.81|8969.58|8969.58|8977.09|8977.09|8969.18|8969.18|0
1619167800000|2021-04-23 08:50:00|8969.98|8969.98|8961.26|8961.26|8969.98|8969.98|8961.26|8961.26|0
1619168100000|2021-04-23 08:55:00|8960.86|8960.86|8955.98|8955.98|8960.86|8960.86|8955.18|8955.18|0
1619168400000|2021-04-23 09:00:00|8958.62|8958.62|8963.9|8963.9|8963.9|8963.9|8958.62|8958.62|0
1619168700000|2021-04-23 09:05:00|8961.26|8961.26|8955.98|8955.98|8961.26|8961.26|8955.98|8955.98|0
1619169000000|2021-04-23 09:10:00|8955.58|8955.58|8955.4|8955.4|8955.58|8955.58|8950.12|8950.12|0
1619169300000|2021-04-23 09:15:00|8952.76|8952.76|8955.8|8955.8|8955.8|8955.8|8952.76|8952.76|0
1619169600000|2021-04-23 09:20:00|8958.44|8958.44|8953.16|8953.16|8958.44|8958.44|8953.16|8953.16|0
1619169900000|2021-04-23 09:25:00|8955.8|8955.8|8955.8|8955.8|8958.44|8958.44|8953.16|8953.16|0
1619170200000|2021-04-23 09:30:00|8953.16|8953.16|8950.34|8950.34|8953.16|8953.16|8939.79|8939.79|0
1619170500000|2021-04-23 09:35:00|8947.71|8947.71|8951.15|8951.15|8951.15|8951.15|8947.71|8947.71|0
1619170800000|2021-04-23 09:40:00|8950.75|8950.75|8956.02|8956.02|8958.66|8958.66|8948.11|8948.11|0
1619171100000|2021-04-23 09:45:00|8958.66|8958.66|8952.18|8952.18|8958.66|8958.66|8952.18|8952.18|0
1619171400000|2021-04-23 09:50:00|8941.62|8941.62|8931.07|8931.07|8946.9|8946.9|8920.52|8920.52|0
1619171700000|2021-04-23 09:55:00|8925.79|8925.79|8924.59|8924.59|8925.79|8925.79|8916.67|8916.67|0
1619172000000|2021-04-23 10:00:00|8924.18|8924.18|8916.67|8916.67|8924.59|8924.59|8916.67|8916.67|0
1619172300000|2021-04-23 10:05:00|8911.39|8911.39|8898.2|8898.2|8911.39|8911.39|8898.2|8898.2|0
1619172600000|2021-04-23 10:10:00|8897.4|8897.4|8885.63|8885.63|8906.12|8906.12|8885.63|8885.63|0
1619172900000|2021-04-23 10:15:00|8890.91|8890.91|8883.8|8883.8|8890.91|8890.91|8880.36|8880.36|0
1619173200000|2021-04-23 10:20:00|8886.44|8886.44|8892.52|8892.52|8892.52|8892.52|8886.44|8886.44|0
1619173800000|2021-04-23 10:30:00|8892.93|8892.93|8885.01|8885.01|8898.2|8898.2|8885.01|8885.01|0
1619174100000|2021-04-23 10:35:00|8890.29|8890.29|8879.33|8879.33|8890.29|8890.29|8871.01|8871.01|0
1619174400000|2021-04-23 10:40:00|8881.97|8881.97|8895.97|8895.97|8895.97|8895.97|8881.97|8881.97|0
1619174700000|2021-04-23 10:45:00|8893.33|8893.33|8894.54|8894.54|8894.54|8894.54|8893.33|8893.33|0
1619175000000|2021-04-23 10:50:00|8897.18|8897.18|8899.81|8899.81|8899.81|8899.81|8897.18|8897.18|0
1619175300000|2021-04-23 10:55:00|8900.22|8900.22|8904.91|8904.91|8906.12|8906.12|8900.22|8900.22|0
1619175600000|2021-04-23 11:00:00|8905.32|8905.32|8899.64|8899.64|8905.32|8905.32|8899.64|8899.64|0
1619175900000|2021-04-23 11:05:00|8904.91|8904.91|8901.07|8901.07|8907.15|8907.15|8901.07|8901.07|0
1619176200000|2021-04-23 11:10:00|8898.43|8898.43|8893.5|8893.5|8898.43|8898.43|8887.88|8887.88|0
1619176500000|2021-04-23 11:15:00|8896.14|8896.14|8901.59|8901.59|8901.59|8901.59|8896.14|8896.14|0
1619176800000|2021-04-23 11:20:00|8898.96|8898.96|8898.96|8898.96|8898.96|8898.96|8898.96|8898.96|0
1619177100000|2021-04-23 11:25:00|8901.59|8901.59|8896.32|8896.32|8904.23|8904.23|8896.32|8896.32|0
1619177400000|2021-04-23 11:30:00|8896.72|8896.72|8891.22|8891.22|8896.72|8896.72|8881.29|8881.29|0
1619177700000|2021-04-23 11:35:00|8885.95|8885.95|8878.03|8878.03|8885.95|8885.95|8878.03|8878.03|0
1619178000000|2021-04-23 11:40:00|8875.39|8875.39|8885.95|8885.95|8885.95|8885.95|8875.39|8875.39|0
1619178300000|2021-04-23 11:45:00|8888.58|8888.58|8885.95|8885.95|8888.58|8888.58|8885.95|8885.95|0
1619178600000|2021-04-23 11:50:00|8885.14|8885.14|8886.97|8886.97|8886.97|8886.97|8878.65|8878.65|0
1619178900000|2021-04-23 11:55:00|8894.89|8894.89|8894.48|8894.48|8897.53|8897.53|8891.85|8891.85|0
1619179200000|2021-04-23 12:00:00|8894.89|8894.89|8894.89|8894.89|8897.53|8897.53|8894.89|8894.89|0
1619179500000|2021-04-23 12:05:00|8897.53|8897.53|8891.44|8891.44|8897.53|8897.53|8890.64|8890.64|0
1619179800000|2021-04-23 12:10:00|8886.17|8886.17|8885.36|8885.36|8886.17|8886.17|8884.96|8884.96|0
1619180100000|2021-04-23 12:15:00|8886.17|8886.17|8878.25|8878.25|8886.17|8886.17|8878.25|8878.25|0
1619180400000|2021-04-23 12:20:00|8875.61|8875.61|8880.08|8880.08|8880.08|8880.08|8874|8874|0
1619180700000|2021-04-23 12:25:00|8877.45|8877.45|8877.45|8877.45|8877.45|8877.45|8874.81|8874.81|0
1619181000000|2021-04-23 12:30:00|8874.81|8874.81|8872.17|8872.17|8880.08|8880.08|8872.17|8872.17|0
1619181300000|2021-04-23 12:35:00|8872.35|8872.35|8855.09|8855.09|8872.35|8872.35|8855.09|8855.09|0
1619181600000|2021-04-23 12:40:00|8857.72|8857.72|8858.13|8858.13|8863|8863|8857.72|8857.72|0
1619181900000|2021-04-23 12:45:00|8852.85|8852.85|8858.13|8858.13|8860.77|8860.77|8850.21|8850.21|0
1619182200000|2021-04-23 12:50:00|8855.49|8855.49|8852.45|8852.45|8855.49|8855.49|8849.81|8849.81|0
1619182500000|2021-04-23 12:55:00|8860.36|8860.36|8860.36|8860.36|8863|8863|8857.72|8857.72|0
1619182800000|2021-04-23 13:00:00|8863|8863|8865.24|8865.24|8865.24|8865.24|8862.19|8862.19|0
1619183100000|2021-04-23 13:05:00|8864.83|8864.83|8866.04|8866.04|8866.04|8866.04|8860.77|8860.77|0
1619183400000|2021-04-23 13:10:00|8863.4|8863.4|8869.08|8869.08|8869.08|8869.08|8863.4|8863.4|0
1619183700000|2021-04-23 13:15:00|8866.44|8866.44|8860.36|8860.36|8866.44|8866.44|8860.36|8860.36|0
1619184000000|2021-04-23 13:20:00|8859.96|8859.96|8881.47|8881.47|8881.47|8881.47|8859.96|8859.96|0
1619184300000|2021-04-23 13:25:00|8878.83|8878.83|8867.87|8867.87|8878.83|8878.83|8867.87|8867.87|0
1619184600000|2021-04-23 13:30:00|8865.24|8865.24|8867.47|8867.47|8875.39|8875.39|8864.43|8864.43|0
1619184900000|2021-04-23 13:35:00|8864.83|8864.83|8851.24|8851.24|8864.83|8864.83|8851.24|8851.24|0
1619185200000|2021-04-23 13:40:00|8853.88|8853.88|8867.65|8867.65|8867.65|8867.65|8853.88|8853.88|0
1619185500000|2021-04-23 13:45:00|8867.24|8867.24|8863.58|8863.58|8873.73|8873.73|8863.58|8863.58|0
1619185800000|2021-04-23 13:50:00|8863.98|8863.98|8858.71|8858.71|8874.54|8874.54|8858.71|8858.71|0
1619186100000|2021-04-23 13:55:00|8861.34|8861.34|8868.63|8868.63|8868.63|8868.63|8858.88|8858.88|0
1619186400000|2021-04-23 14:00:00|8865.99|8865.99|8861.69|8861.69|8866.8|8866.8|8856.42|8856.42|0
1619186700000|2021-04-23 14:05:00|8859.06|8859.06|8864.74|8864.74|8864.74|8864.74|8859.06|8859.06|0
1619187000000|2021-04-23 14:10:00|8865.54|8865.54|8868.99|8868.99|8868.99|8868.99|8862.9|8862.9|0
1619187300000|2021-04-23 14:15:00|8871.62|8871.62|8871.62|8871.62|8871.62|8871.62|8871.62|8871.62|0
1619187600000|2021-04-23 14:20:00|8872.03|8872.03|8884.19|8884.19|8886.83|8886.83|8872.03|8872.03|0
1619187900000|2021-04-23 14:25:00|8881.55|8881.55|8877.93|8877.93|8881.55|8881.55|8875.3|8875.3|0
1619188200000|2021-04-23 14:30:00|8877.53|8877.53|8880.17|8880.17|8880.57|8880.57|8874.09|8874.09|0
1619188500000|2021-04-23 14:35:00|8880.57|8880.57|8880.57|8880.57|8880.57|8880.57|8877.93|8877.93|0
1619188800000|2021-04-23 14:40:00|8880.17|8880.17|8893.76|8893.76|8893.76|8893.76|8879.77|8879.77|0
1619189100000|2021-04-23 14:45:00|8896.4|8896.4|8899.85|8899.85|8899.85|8899.85|8896.4|8896.4|0
1619189400000|2021-04-23 14:50:00|8897.21|8897.21|8895.19|8895.19|8897.21|8897.21|8895.19|8895.19|0
1619189700000|2021-04-23 14:55:00|8894.79|8894.79|8906.15|8906.15|8906.15|8906.15|8894.79|8894.79|0
1619190000000|2021-04-23 15:00:00|8908.79|8908.79|8900.07|8900.07|8908.79|8908.79|8900.07|8900.07|0
1619190300000|2021-04-23 15:05:00|8902.71|8902.71|8902.48|8902.48|8902.88|8902.88|8898.63|8898.63|0
1619190600000|2021-04-23 15:10:00|8905.12|8905.12|8902.88|8902.88|8910.39|8910.39|8902.48|8902.48|0
1619190900000|2021-04-23 15:15:00|8903.28|8903.28|8913.66|8913.66|8913.66|8913.66|8903.28|8903.28|0
1619191200000|2021-04-23 15:20:00|8914.06|8914.06|8910.09|8910.09|8914.06|8914.06|8910.09|8910.09|0
1619191500000|2021-04-23 15:25:00|8909.39|8909.39|8907.46|8907.46|8912.56|8912.56|8904.64|8904.64|0
1619421300000|2021-04-26 07:15:00|8842.87|8842.87|8844.88|8844.88|8844.88|8844.88|8836.97|8836.97|0
1619421600000|2021-04-26 07:20:00|8858.07|8858.07|8863.18|8863.18|8863.35|8863.35|8852.62|8852.62|0
1619421900000|2021-04-26 07:25:00|8865.81|8865.81|8878.6|8878.6|8879.01|8879.01|8863.18|8863.18|0
1619422200000|2021-04-26 07:30:00|8875.96|8875.96|8889.16|8889.16|8889.16|8889.16|8875.96|8875.96|0
1619422500000|2021-04-26 07:35:00|8891.79|8891.79|8891.79|8891.79|8894.43|8894.43|8891.79|8891.79|0
1619422800000|2021-04-26 07:40:00|8889.16|8889.16|8891.39|8891.39|8891.79|8891.79|8883.88|8883.88|0
1619423100000|2021-04-26 07:45:00|8893|8893|8885.71|8885.71|8893.63|8893.63|8884.5|8884.5|0
1619423400000|2021-04-26 07:50:00|8890.99|8890.99|8898.72|8898.72|8901.71|8901.71|8890.99|8890.99|0
1619423700000|2021-04-26 07:55:00|8896.08|8896.08|8903.37|8903.37|8908.65|8908.65|8896.08|8896.08|0
1619424000000|2021-04-26 08:00:00|8895.46|8895.46|8892.42|8892.42|8895.46|8895.46|8887.14|8887.14|0
1619424300000|2021-04-26 08:05:00|8889.78|8889.78|8883.07|8883.07|8895.06|8895.06|8883.07|8883.07|0
1619424600000|2021-04-26 08:10:00|8882.27|8882.27|8883|8883|8883|8883|8877.72|8877.72|0
1619424900000|2021-04-26 08:15:00|8880.36|8880.36|8877.72|8877.72|8880.36|8880.36|8877.72|8877.72|0
1619425200000|2021-04-26 08:20:00|8875.08|8875.08|8866.36|8866.36|8875.08|8875.08|8866.36|8866.36|0
1619425500000|2021-04-26 08:25:00|8863.72|8863.72|8854.25|8854.25|8863.72|8863.72|8854.25|8854.25|0
1619425800000|2021-04-26 08:30:00|8854.65|8854.65|8864.8|8864.8|8864.8|8864.8|8854.65|8854.65|0
1619426100000|2021-04-26 08:35:00|8865.61|8865.61|8865.38|8865.38|8870.66|8870.66|8865.38|8865.38|0
1619426400000|2021-04-26 08:40:00|8870.66|8870.66|8881.21|8881.21|8881.21|8881.21|8870.66|8870.66|0
1619426700000|2021-04-26 08:45:00|8881.61|8881.61|8881.61|8881.61|8886.89|8886.89|8881.21|8881.21|0
1619427000000|2021-04-26 08:50:00|8884.25|8884.25|8890.96|8890.96|8890.96|8890.96|8883.85|8883.85|0
1619427300000|2021-04-26 08:55:00|8885.69|8885.69|8868.65|8868.65|8885.69|8885.69|8868.65|8868.65|0
1619427600000|2021-04-26 09:00:00|8863.37|8863.37|8860.73|8860.73|8871.29|8871.29|8860.73|8860.73|0
1619427900000|2021-04-26 09:05:00|8859.93|8859.93|8860.73|8860.73|8865.2|8865.2|8857.29|8857.29|0
1619428200000|2021-04-26 09:10:00|8861.08|8861.08|8852.94|8852.94|8861.26|8861.26|8852.94|8852.94|0
1619428500000|2021-04-26 09:15:00|8855.58|8855.58|8855.98|8855.98|8855.98|8855.98|8852.94|8852.94|0
1619428800000|2021-04-26 09:20:00|8858.62|8858.62|8863.9|8863.9|8863.9|8863.9|8858.62|8858.62|0
1619429100000|2021-04-26 09:25:00|8861.26|8861.26|8856.56|8856.56|8861.84|8861.84|8856.56|8856.56|0
1619429400000|2021-04-26 09:30:00|8853.92|8853.92|8856.56|8856.56|8856.56|8856.56|8853.92|8853.92|0
1619429700000|2021-04-26 09:35:00|8851.28|8851.28|8847.03|8847.03|8851.28|8851.28|8842.56|8842.56|0
1619430000000|2021-04-26 09:40:00|8846.63|8846.63|8849.27|8849.27|8849.27|8849.27|8846.63|8846.63|0
1619430300000|2021-04-26 09:45:00|8849.67|8849.67|8843.19|8843.19|8852.31|8852.31|8843.19|8843.19|0
1619430600000|2021-04-26 09:50:00|8842.78|8842.78|8848.06|8848.06|8850.7|8850.7|8842.78|8842.78|0
1619430900000|2021-04-26 09:55:00|8850.7|8850.7|8850.7|8850.7|8850.7|8850.7|8850.7|8850.7|0
1619431200000|2021-04-26 10:00:00|8848.06|8848.06|8840.14|8840.14|8851.5|8851.5|8840.14|8840.14|0
1619431500000|2021-04-26 10:05:00|8842.78|8842.78|8845.82|8845.82|8845.82|8845.82|8842.78|8842.78|0
1619431800000|2021-04-26 10:10:00|8843.18|8843.18|8842.38|8842.38|8845.82|8845.82|8842.38|8842.38|0
1619432400000|2021-04-26 10:20:00|8839.74|8839.74|8839.74|8839.74|8839.74|8839.74|8839.74|8839.74|0
1619432700000|2021-04-26 10:25:00|8845.01|8845.01|8847.65|8847.65|8847.65|8847.65|8845.01|8845.01|0
1619433000000|2021-04-26 10:30:00|8845.01|8845.01|8844.21|8844.21|8848.46|8848.46|8843.18|8843.18|0
1619433300000|2021-04-26 10:35:00|8841.57|8841.57|8838.13|8838.13|8841.57|8841.57|8838.13|8838.13|0
1619433600000|2021-04-26 10:40:00|8835.49|8835.49|8832.85|8832.85|8835.49|8835.49|8832.85|8832.85|0
1619433900000|2021-04-26 10:45:00|8827.57|8827.57|8817.02|8817.02|8827.57|8827.57|8814.38|8814.38|0
1619434200000|2021-04-26 10:50:00|8819.66|8819.66|8812.14|8812.14|8820.87|8820.87|8809.51|8809.51|0
1619434500000|2021-04-26 10:55:00|8811.74|8811.74|8807.84|8807.84|8812.09|8812.09|8807.84|8807.84|0
1619434800000|2021-04-26 11:00:00|8802.57|8802.57|8790.99|8790.99|8809.05|8809.05|8790.99|8790.99|0
1619435100000|2021-04-26 11:05:00|8793.62|8793.62|8786.33|8786.33|8793.62|8793.62|8786.33|8786.33|0
1619435400000|2021-04-26 11:10:00|8788.97|8788.97|8802.34|8802.34|8802.34|8802.34|8788.97|8788.97|0
1619435700000|2021-04-26 11:15:00|8802.16|8802.16|8796.89|8796.89|8802.16|8802.16|8796.89|8796.89|0
1619436000000|2021-04-26 11:20:00|8794.25|8794.25|8793.44|8793.44|8794.25|8794.25|8792.23|8792.23|0
1619436300000|2021-04-26 11:25:00|8796.08|8796.08|8792.64|8792.64|8796.08|8796.08|8792.64|8792.64|0
1619436600000|2021-04-26 11:30:00|8793.04|8793.04|8790|8790|8793.04|8793.04|8790|8790|0
1619436900000|2021-04-26 11:35:00|8787.36|8787.36|8779.04|8779.04|8787.36|8787.36|8779.04|8779.04|0
1619437200000|2021-04-26 11:40:00|8781.68|8781.68|8789.6|8789.6|8792.23|8792.23|8779.04|8779.04|0
1619437500000|2021-04-26 11:45:00|8790.4|8790.4|8793.04|8793.04|8793.04|8793.04|8787.76|8787.76|0
1619437800000|2021-04-26 11:50:00|8790.4|8790.4|8790.4|8790.4|8790.4|8790.4|8790.4|8790.4|0
1619438100000|2021-04-26 11:55:00|8793.04|8793.04|8800.95|8800.95|8800.95|8800.95|8793.04|8793.04|0
1619438400000|2021-04-26 12:00:00|8800.55|8800.55|8794.47|8794.47|8800.55|8800.55|8794.47|8794.47|0
1619438700000|2021-04-26 12:05:00|8791.83|8791.83|8786.55|8786.55|8791.83|8791.83|8786.55|8786.55|0
1619439000000|2021-04-26 12:10:00|8789.19|8789.19|8785.75|8785.75|8791.83|8791.83|8785.75|8785.75|0
1619439300000|2021-04-26 12:15:00|8783.11|8783.11|8797.51|8797.51|8797.51|8797.51|8783.11|8783.11|0
1619439600000|2021-04-26 12:20:00|8794.87|8794.87|8800.55|8800.55|8802.79|8802.79|8794.87|8794.87|0
1619439900000|2021-04-26 12:25:00|8803.19|8803.19|8800.55|8800.55|8803.19|8803.19|8800.55|8800.55|0
1619440200000|2021-04-26 12:30:00|8803.19|8803.19|8800.55|8800.55|8805.83|8805.83|8800.55|8800.55|0
1619440500000|2021-04-26 12:35:00|8805.83|8805.83|8805.02|8805.02|8805.83|8805.83|8805.02|8805.02|0
1619440800000|2021-04-26 12:40:00|8805.83|8805.83|8808.87|8808.87|8808.87|8808.87|8805.83|8805.83|0
1619441100000|2021-04-26 12:45:00|8806.23|8806.23|8816.78|8816.78|8816.78|8816.78|8806.23|8806.23|0
1619441400000|2021-04-26 12:50:00|8815.98|8815.98|8816.38|8816.38|8816.38|8816.38|8815.58|8815.58|0
1619441700000|2021-04-26 12:55:00|8813.74|8813.74|8800.15|8800.15|8813.74|8813.74|8800.15|8800.15|0
1619442000000|2021-04-26 13:00:00|8797.51|8797.51|8797.51|8797.51|8800.55|8800.55|8797.51|8797.51|0
1619442300000|2021-04-26 13:05:00|8800.15|8800.15|8805.43|8805.43|8805.43|8805.43|8797.51|8797.51|0
1619442600000|2021-04-26 13:10:00|8805.83|8805.83|8821.87|8821.87|8824.51|8824.51|8804.62|8804.62|0
1619442900000|2021-04-26 13:15:00|8819.23|8819.23|8817|8817|8820.04|8820.04|8817|8817|0
1619443200000|2021-04-26 13:20:00|8814.36|8814.36|8814.39|8814.39|8819.63|8819.63|8813.95|8813.95|0
1619443500000|2021-04-26 13:25:00|8814.8|8814.8|8809.56|8809.56|8814.83|8814.83|8809.56|8809.56|0
1619443800000|2021-04-26 13:30:00|8812.19|8812.19|8799.4|8799.4|8814.83|8814.83|8794.13|8794.13|0
1619444100000|2021-04-26 13:35:00|8798.6|8798.6|8795.16|8795.16|8798.6|8798.6|8789.88|8789.88|0
1619444400000|2021-04-26 13:40:00|8792.52|8792.52|8806.51|8806.51|8806.51|8806.51|8792.11|8792.11|0
1619444700000|2021-04-26 13:45:00|8803.88|8803.88|8799.04|8799.04|8812.23|8812.23|8799.04|8799.04|0
1619445000000|2021-04-26 13:50:00|8804.31|8804.31|8798.63|8798.63|8804.31|8804.31|8798.63|8798.63|0
1619445300000|2021-04-26 13:55:00|8796|8796|8790.72|8790.72|8796|8796|8790.28|8790.28|0
1619445600000|2021-04-26 14:00:00|8788.08|8788.08|8792.11|8792.11|8792.11|8792.11|8785.44|8785.44|0
1619445900000|2021-04-26 14:05:00|8794.75|8794.75|8805.53|8805.53|8807.14|8807.14|8793.95|8793.95|0
1619446200000|2021-04-26 14:10:00|8802.89|8802.89|8818.32|8818.32|8818.32|8818.32|8801.68|8801.68|0
1619446500000|2021-04-26 14:15:00|8820.95|8820.95|8828.87|8828.87|8828.87|8828.87|8820.95|8820.95|0
1619446800000|2021-04-26 14:20:00|8831.51|8831.51|8816.7|8816.7|8831.51|8831.51|8814.07|8814.07|0
1619447100000|2021-04-26 14:25:00|8811.43|8811.43|8804.54|8804.54|8811.43|8811.43|8804.54|8804.54|0
1619447400000|2021-04-26 14:30:00|8804.14|8804.14|8800.29|8800.29|8804.14|8804.14|8800.29|8800.29|0
1619447700000|2021-04-26 14:35:00|8802.93|8802.93|8808.39|8808.39|8810.62|8810.62|8802.52|8802.52|0
1619448000000|2021-04-26 14:40:00|8811.02|8811.02|8805.75|8805.75|8813.04|8813.04|8805.75|8805.75|0
1619448300000|2021-04-26 14:45:00|8806.15|8806.15|8811.83|8811.83|8811.83|8811.83|8806.15|8806.15|0
1619448600000|2021-04-26 14:50:00|8814.47|8814.47|8808.39|8808.39|8815.68|8815.68|8808.39|8808.39|0
1619448900000|2021-04-26 14:55:00|8808.79|8808.79|8801.5|8801.5|8809.19|8809.19|8801.5|8801.5|0
1619449200000|2021-04-26 15:00:00|8801.7|8801.7|8801.09|8801.09|8801.9|8801.9|8799.89|8799.89|0
1619449500000|2021-04-26 15:05:00|8800.69|8800.69|8794.57|8794.57|8800.69|8800.69|8793.77|8793.77|0
1619449800000|2021-04-26 15:10:00|8794.98|8794.98|8790.14|8790.14|8794.98|8794.98|8790.14|8790.14|0
1619450100000|2021-04-26 15:15:00|8787.5|8787.5|8788.31|8788.31|8788.71|8788.71|8787.5|8787.5|0
1619450400000|2021-04-26 15:20:00|8789.11|8789.11|8781.6|8781.6|8792.15|8792.15|8781.6|8781.6|0
1619450700000|2021-04-26 15:25:00|8784.24|8784.24|8793.58|8793.58|8797.47|8797.47|8781.2|8781.2|0
1619507700000|2021-04-27 07:15:00|8816.92|8816.92|8816.48|8816.48|8825.6|8825.6|8816.48|8816.48|0
1619508000000|2021-04-27 07:20:00|8818.49|8818.49|8812.63|8812.63|8824.58|8824.58|8812.63|8812.63|0
1619508300000|2021-04-27 07:25:00|8813.04|8813.04|8816.48|8816.48|8820.95|8820.95|8807.76|8807.76|0
1619508600000|2021-04-27 07:30:00|8815.27|8815.27|8823.19|8823.19|8823.19|8823.19|8815.27|8815.27|0
1619508900000|2021-04-27 07:35:00|8825.82|8825.82|8815.67|8815.67|8826.23|8826.23|8815.27|8815.27|0
1619509200000|2021-04-27 07:40:00|8818.31|8818.31|8823.99|8823.99|8831.91|8831.91|8818.31|8818.31|0
1619509500000|2021-04-27 07:45:00|8825.6|8825.6|8841.84|8841.84|8841.84|8841.84|8821.35|8821.35|0
1619509800000|2021-04-27 07:50:00|8839.2|8839.2|8841.03|8841.03|8862.14|8862.14|8838.39|8838.39|0
1619510100000|2021-04-27 07:55:00|8838.39|8838.39|8844.29|8844.29|8844.7|8844.7|8834.14|8834.14|0
1619510400000|2021-04-27 08:00:00|8844.7|8844.7|8839.42|8839.42|8844.7|8844.7|8839.42|8839.42|0
1619510700000|2021-04-27 08:05:00|8836.78|8836.78|8797.61|8797.61|8837.99|8837.99|8797.61|8797.61|0
1619511000000|2021-04-27 08:10:00|8794.97|8794.97|8803.69|8803.69|8804.09|8804.09|8789.69|8789.69|0
1619511300000|2021-04-27 08:15:00|8804.09|8804.09|8803.07|8803.07|8809.15|8809.15|8800.83|8800.83|0
1619511600000|2021-04-27 08:20:00|8802.66|8802.66|8812.81|8812.81|8812.81|8812.81|8802.66|8802.66|0
1619511900000|2021-04-27 08:25:00|8813.62|8813.62|8816.33|8816.33|8818.9|8818.9|8813.62|8813.62|0
1619512200000|2021-04-27 08:30:00|8811.05|8811.05|8816.73|8816.73|8816.73|8816.73|8810.65|8810.65|0
1619512500000|2021-04-27 08:35:00|8824.65|8824.65|8816.95|8816.95|8824.65|8824.65|8816.55|8816.55|0
1619512800000|2021-04-27 08:40:00|8817.76|8817.76|8804.97|8804.97|8817.76|8817.76|8804.97|8804.97|0
1619513100000|2021-04-27 08:45:00|8802.33|8802.33|8803.65|8803.65|8803.65|8803.65|8799.69|8799.69|0
1619513400000|2021-04-27 08:50:00|8802.84|8802.84|8804.27|8804.27|8805.08|8805.08|8801.23|8801.23|0
1619513700000|2021-04-27 08:55:00|8806.91|8806.91|8812.99|8812.99|8818.27|8818.27|8806.91|8806.91|0
1619514000000|2021-04-27 09:00:00|8810.35|8810.35|8810.35|8810.35|8810.35|8810.35|8810.35|8810.35|0
1619514300000|2021-04-27 09:05:00|8805.08|8805.08|8805.08|8805.08|8807.72|8807.72|8805.08|8805.08|0
1619514600000|2021-04-27 09:10:00|8807.72|8807.72|8801.63|8801.63|8807.72|8807.72|8801.63|8801.63|0
1619514900000|2021-04-27 09:15:00|8802.04|8802.04|8806.91|8806.91|8807.31|8807.31|8802.04|8802.04|0
1619515200000|2021-04-27 09:20:00|8805.3|8805.3|8803.47|8803.47|8808.52|8808.52|8799|8799|0
1619515500000|2021-04-27 09:25:00|8804.27|8804.27|8806.29|8806.29|8806.69|8806.69|8804.27|8804.27|0
1619515800000|2021-04-27 09:30:00|8806.69|8806.69|8802.84|8802.84|8806.69|8806.69|8802.84|8802.84|0
1619516100000|2021-04-27 09:35:00|8802.44|8802.44|8807.31|8807.31|8807.72|8807.72|8802.44|8802.44|0
1619516400000|2021-04-27 09:40:00|8809.95|8809.95|8815.23|8815.23|8815.23|8815.23|8809.95|8809.95|0
1619516700000|2021-04-27 09:45:00|8817.87|8817.87|8820.5|8820.5|8820.5|8820.5|8817.06|8817.06|0
1619517000000|2021-04-27 09:50:00|8819.7|8819.7|8809.15|8809.15|8819.7|8819.7|8808.74|8808.74|0
1619517300000|2021-04-27 09:55:00|8808.34|8808.34|8810.17|8810.17|8824.17|8824.17|8808.34|8808.34|0
1619517600000|2021-04-27 10:00:00|8810.58|8810.58|8799.62|8799.62|8812.81|8812.81|8796.58|8796.58|0
1619517900000|2021-04-27 10:05:00|8802.26|8802.26|8784.19|8784.19|8802.66|8802.66|8784.19|8784.19|0
1619518200000|2021-04-27 10:10:00|8781.55|8781.55|8786.83|8786.83|8789.47|8789.47|8781.55|8781.55|0
1619518500000|2021-04-27 10:15:00|8789.47|8789.47|8786.43|8786.43|8789.47|8789.47|8786.43|8786.43|0
1619518800000|2021-04-27 10:20:00|8789.07|8789.07|8778.11|8778.11|8789.07|8789.07|8778.11|8778.11|0
1619519100000|2021-04-27 10:25:00|8777.71|8777.71|8770.82|8770.82|8777.71|8777.71|8768.58|8768.58|0
1619519400000|2021-04-27 10:30:00|8773.46|8773.46|8761.7|8761.7|8773.46|8773.46|8759.06|8759.06|0
1619519700000|2021-04-27 10:35:00|8756.42|8756.42|8761.11|8761.11|8764.33|8764.33|8756.42|8756.42|0
1619520000000|2021-04-27 10:40:00|8761.51|8761.51|8755.21|8755.21|8761.51|8761.51|8753.6|8753.6|0
1619520300000|2021-04-27 10:45:00|8760.49|8760.49|8758.65|8758.65|8760.49|8760.49|8757.85|8757.85|0
1619520600000|2021-04-27 10:50:00|8761.29|8761.29|8762.72|8762.72|8763.12|8763.12|8760.49|8760.49|0
1619520900000|2021-04-27 10:55:00|8765.36|8765.36|8764.15|8764.15|8775.51|8775.51|8761.51|8761.51|0
1619521200000|2021-04-27 11:00:00|8769.43|8769.43|8771.85|8771.85|8771.85|8771.85|8769.43|8769.43|0
1619521500000|2021-04-27 11:05:00|8769.21|8769.21|8768.8|8768.8|8769.21|8769.21|8766.17|8766.17|0
1619521800000|2021-04-27 11:10:00|8766.17|8766.17|8769.21|8769.21|8769.21|8769.21|8766.17|8766.17|0
1619522100000|2021-04-27 11:15:00|8766.57|8766.57|8765.54|8765.54|8766.97|8766.97|8764.33|8764.33|0
1619522400000|2021-04-27 11:20:00|8765.95|8765.95|8754.22|8754.22|8765.95|8765.95|8752.39|8752.39|0
1619522700000|2021-04-27 11:25:00|8753.82|8753.82|8746.31|8746.31|8755.03|8755.03|8740.63|8740.63|0
1619523000000|2021-04-27 11:30:00|8746.71|8746.71|8748.54|8748.54|8748.54|8748.54|8745.1|8745.1|0
1619523300000|2021-04-27 11:35:00|8748.98|8748.98|8748.98|8748.98|8748.98|8748.98|8748.98|8748.98|0
1619523600000|2021-04-27 11:40:00|8748.58|8748.58|8754.04|8754.04|8754.04|8754.04|8748.18|8748.18|0
1619523900000|2021-04-27 11:45:00|8753.63|8753.63|8750.59|8750.59|8753.63|8753.63|8750.19|8750.19|0
1619524200000|2021-04-27 11:50:00|8753.23|8753.23|8751|8751|8753.63|8753.63|8751|8751|0
1619524500000|2021-04-27 11:55:00|8753.63|8753.63|8755.47|8755.47|8755.47|8755.47|8752.83|8752.83|0
1619524800000|2021-04-27 12:00:00|8755.06|8755.06|8753.2|8753.2|8755.06|8755.06|8752.39|8752.39|0
1619525100000|2021-04-27 12:05:00|8755.83|8755.83|8758.07|8758.07|8761.11|8761.11|8755.43|8755.43|0
1619525400000|2021-04-27 12:10:00|8760.71|8760.71|8763.35|8763.35|8764.15|8764.15|8760.71|8760.71|0
1619525700000|2021-04-27 12:15:00|8760.71|8760.71|8760.71|8760.71|8760.71|8760.71|8760.71|8760.71|0
1619526000000|2021-04-27 12:20:00|8758.07|8758.07|8759.28|8759.28|8759.28|8759.28|8758.07|8758.07|0
1619526300000|2021-04-27 12:25:00|8761.92|8761.92|8758.88|8758.88|8761.92|8761.92|8758.88|8758.88|0
1619526600000|2021-04-27 12:30:00|8753.6|8753.6|8756.24|8756.24|8756.24|8756.24|8750.96|8750.96|0
1619526900000|2021-04-27 12:35:00|8755.83|8755.83|8753.2|8753.2|8756.24|8756.24|8753.2|8753.2|0
1619527200000|2021-04-27 12:40:00|8755.83|8755.83|8756.24|8756.24|8756.24|8756.24|8755.83|8755.83|0
1619527500000|2021-04-27 12:45:00|8756.64|8756.64|8751.77|8751.77|8757.04|8757.04|8743.85|8743.85|0
1619527800000|2021-04-27 12:50:00|8749.13|8749.13|8751.77|8751.77|8751.77|8751.77|8746.49|8746.49|0
1619528100000|2021-04-27 12:55:00|8749.13|8749.13|8759.06|8759.06|8759.06|8759.06|8748.72|8748.72|0
1619528400000|2021-04-27 13:00:00|8761.7|8761.7|8758.65|8758.65|8764.33|8764.33|8758.65|8758.65|0
1619528700000|2021-04-27 13:05:00|8758.25|8758.25|8755.61|8755.61|8761.29|8761.29|8755.61|8755.61|0
1619529000000|2021-04-27 13:10:00|8755.21|8755.21|8763.12|8763.12|8768.4|8768.4|8749.93|8749.93|0
1619529300000|2021-04-27 13:15:00|8760.49|8760.49|8746.05|8746.05|8762.72|8762.72|8746.05|8746.05|0
1619529600000|2021-04-27 13:20:00|8744.84|8744.84|8744.44|8744.44|8744.84|8744.84|8742.2|8742.2|0
1619529900000|2021-04-27 13:25:00|8744.04|8744.04|8736.12|8736.12|8744.04|8744.04|8736.12|8736.12|0
1619530200000|2021-04-27 13:30:00|8741.4|8741.4|8744.84|8744.84|8744.84|8744.84|8735.72|8735.72|0
1619530500000|2021-04-27 13:35:00|8744.04|8744.04|8733.92|8733.92|8747.11|8747.11|8733.92|8733.92|0
1619530800000|2021-04-27 13:40:00|8731.28|8731.28|8731.28|8731.28|8731.28|8731.28|8726.01|8726.01|0
1619531100000|2021-04-27 13:45:00|8731.69|8731.69|8739.6|8739.6|8739.6|8739.6|8731.69|8731.69|0
1619531400000|2021-04-27 13:50:00|8736.96|8736.96|8734.32|8734.32|8736.96|8736.96|8734.32|8734.32|0
1619531700000|2021-04-27 13:55:00|8731.69|8731.69|8722.93|8722.93|8734.73|8734.73|8720.29|8720.29|0
1619532000000|2021-04-27 14:00:00|8730.84|8730.84|8736.52|8736.52|8739.16|8739.16|8730.84|8730.84|0
1619532300000|2021-04-27 14:05:00|8733.89|8733.89|8729.05|8729.05|8733.89|8733.89|8723.33|8723.33|0
1619532600000|2021-04-27 14:10:00|8731.69|8731.69|8747.11|8747.11|8747.11|8747.11|8731.69|8731.69|0
1619532900000|2021-04-27 14:15:00|8741.84|8741.84|8733.92|8733.92|8741.84|8741.84|8733.52|8733.52|0
1619533200000|2021-04-27 14:20:00|8736.56|8736.56|8738.8|8738.8|8739.2|8739.2|8736.56|8736.56|0
1619533500000|2021-04-27 14:25:00|8744.07|8744.07|8749.75|8749.75|8749.75|8749.75|8744.07|8744.07|0
1619533800000|2021-04-27 14:30:00|8747.11|8747.11|8741.84|8741.84|8747.11|8747.11|8741.84|8741.84|0
1619534100000|2021-04-27 14:35:00|8739.2|8739.2|8725.17|8725.17|8739.2|8739.2|8725.17|8725.17|0
1619534400000|2021-04-27 14:40:00|8727.8|8727.8|8731.25|8731.25|8731.25|8731.25|8725.57|8725.57|0
1619534700000|2021-04-27 14:45:00|8730.84|8730.84|8728.21|8728.21|8730.84|8730.84|8728.21|8728.21|0
1619535000000|2021-04-27 14:50:00|8725.57|8725.57|8728.21|8728.21|8728.21|8728.21|8725.57|8725.57|0
1619535300000|2021-04-27 14:55:00|8727.8|8727.8|8730.44|8730.44|8730.44|8730.44|8722.12|8722.12|0
1619535600000|2021-04-27 15:00:00|8730.88|8730.88|8733.52|8733.52|8736.16|8736.16|8725.6|8725.6|0
1619535900000|2021-04-27 15:05:00|8733.08|8733.08|8733.52|8733.52|8733.52|8733.52|8725.17|8725.17|0
1619536200000|2021-04-27 15:10:00|8736.16|8736.16|8741.4|8741.4|8741.84|8741.84|8735.75|8735.75|0
1619536500000|2021-04-27 15:15:00|8740.99|8740.99|8743.63|8743.63|8746.27|8746.27|8740.99|8740.99|0
1619536800000|2021-04-27 15:20:00|8740.99|8740.99|8738.36|8738.36|8740.99|8740.99|8737.95|8737.95|0
1619537100000|2021-04-27 15:25:00|8740.99|8740.99|8731.65|8731.65|8740.99|8740.99|8722.12|8722.12|0
1619594100000|2021-04-28 07:15:00|8749.86|8749.86|8750.89|8750.89|8758.8|8758.8|8749.86|8749.86|0
1619594400000|2021-04-28 07:20:00|8748.25|8748.25|8755.76|8755.76|8755.76|8755.76|8742.79|8742.79|0
1619594700000|2021-04-28 07:25:00|8750.48|8750.48|8747.04|8747.04|8757.81|8757.81|8747.04|8747.04|0
1619595000000|2021-04-28 07:30:00|8746.64|8746.64|8751.11|8751.11|8753.74|8753.74|8745.83|8745.83|0
1619595300000|2021-04-28 07:35:00|8756.38|8756.38|8754.59|8754.59|8759.02|8759.02|8754.59|8754.59|0
1619595600000|2021-04-28 07:40:00|8755.4|8755.4|8773.46|8773.46|8773.46|8773.46|8751.55|8751.55|0
1619595900000|2021-04-28 07:45:00|8770.82|8770.82|8765.95|8765.95|8776.1|8776.1|8765.95|8765.95|0
1619596200000|2021-04-28 07:50:00|8764.34|8764.34|8735.72|8735.72|8764.34|8764.34|8734.91|8734.91|0
1619596500000|2021-04-28 07:55:00|8730.44|8730.44|8749.75|8749.75|8749.75|8749.75|8730.44|8730.44|0
1619596800000|2021-04-28 08:00:00|8747.11|8747.11|8736.96|8736.96|8747.11|8747.11|8736.96|8736.96|0
1619597100000|2021-04-28 08:05:00|8736.56|8736.56|8733.92|8733.92|8737.37|8737.37|8728.64|8728.64|0
1619597400000|2021-04-28 08:10:00|8739.2|8739.2|8726.37|8726.37|8740.81|8740.81|8726.37|8726.37|0
1619597700000|2021-04-28 08:15:00|8728.39|8728.39|8717.65|8717.65|8733.66|8733.66|8717.65|8717.65|0
1619598000000|2021-04-28 08:20:00|8722.93|8722.93|8733.89|8733.89|8733.89|8733.89|8717.65|8717.65|0
1619598300000|2021-04-28 08:25:00|8733.48|8733.48|8735.32|8735.32|8735.32|8735.32|8727.4|8727.4|0
1619598600000|2021-04-28 08:30:00|8736.52|8736.52|8733.48|8733.48|8739.16|8739.16|8733.48|8733.48|0
1619598900000|2021-04-28 08:35:00|8730.84|8730.84|8733.48|8733.48|8736.12|8736.12|8730.84|8730.84|0
1619599200000|2021-04-28 08:40:00|8733.89|8733.89|8735.72|8735.72|8739.16|8739.16|8733.89|8733.89|0
1619599500000|2021-04-28 08:45:00|8733.08|8733.08|8735.32|8735.32|8735.32|8735.32|8730.04|8730.04|0
1619599800000|2021-04-28 08:50:00|8730.04|8730.04|8730.04|8730.04|8732.68|8732.68|8730.04|8730.04|0
1619600100000|2021-04-28 08:55:00|8730.84|8730.84|8733.08|8733.08|8738.36|8738.36|8730.04|8730.04|0
1619600400000|2021-04-28 09:00:00|8732.68|8732.68|8734.29|8734.29|8734.29|8734.29|8731.87|8731.87|0
1619600700000|2021-04-28 09:05:00|8729.01|8729.01|8714.61|8714.61|8729.01|8729.01|8714.61|8714.61|0
1619601000000|2021-04-28 09:10:00|8711.97|8711.97|8717.65|8717.65|8725.57|8725.57|8711.97|8711.97|0
1619601300000|2021-04-28 09:15:00|8715.01|8715.01|8709.34|8709.34|8715.01|8715.01|8704.06|8704.06|0
1619601600000|2021-04-28 09:20:00|8711.97|8711.97|8706.7|8706.7|8713.81|8713.81|8704.06|8704.06|0
1619601900000|2021-04-28 09:25:00|8706.29|8706.29|8699.18|8699.18|8706.29|8706.29|8698.38|8698.38|0
1619602200000|2021-04-28 09:30:00|8696.55|8696.55|8701.82|8701.82|8704.46|8704.46|8696.14|8696.14|0
1619602500000|2021-04-28 09:35:00|8699.18|8699.18|8703.25|8703.25|8705.89|8705.89|8699.18|8699.18|0
1619602800000|2021-04-28 09:40:00|8705.89|8705.89|8708.13|8708.13|8716.04|8716.04|8705.49|8705.49|0
1619603100000|2021-04-28 09:45:00|8705.49|8705.49|8697.17|8697.17|8705.49|8705.49|8694.13|8694.13|0
1619603400000|2021-04-28 09:50:00|8699.81|8699.81|8705.09|8705.09|8705.09|8705.09|8694.53|8694.53|0
1619603700000|2021-04-28 09:55:00|8710.36|8710.36|8702.85|8702.85|8710.76|8710.76|8699.81|8699.81|0
1619604000000|2021-04-28 10:00:00|8703.25|8703.25|8700.18|8700.18|8705.45|8705.45|8700.18|8700.18|0
1619604300000|2021-04-28 10:05:00|8702.81|8702.81|8696.73|8696.73|8702.81|8702.81|8696.73|8696.73|0
1619604600000|2021-04-28 10:10:00|8699.37|8699.37|8702.01|8702.01|8702.01|8702.01|8699.37|8699.37|0
1619604900000|2021-04-28 10:15:00|8699.37|8699.37|8702.41|8702.41|8702.41|8702.41|8689.22|8689.22|0
1619605200000|2021-04-28 10:20:00|8705.05|8705.05|8709.52|8709.52|8709.52|8709.52|8704.65|8704.65|0
1619605500000|2021-04-28 10:25:00|8712.16|8712.16|8707.28|8707.28|8720.07|8720.07|8707.28|8707.28|0
1619605800000|2021-04-28 10:30:00|8709.92|8709.92|8704.65|8704.65|8709.92|8709.92|8702.01|8702.01|0
1619606100000|2021-04-28 10:35:00|8704.24|8704.24|8707.28|8707.28|8707.28|8707.28|8701.2|8701.2|0
1619606400000|2021-04-28 10:40:00|8709.92|8709.92|8717.84|8717.84|8717.84|8717.84|8709.92|8709.92|0
1619606700000|2021-04-28 10:45:00|8715.2|8715.2|8712.96|8712.96|8716.01|8716.01|8712.96|8712.96|0
1619607000000|2021-04-28 10:50:00|8715.6|8715.6|8718.24|8718.24|8718.24|8718.24|8715.6|8715.6|0
1619607300000|2021-04-28 10:55:00|8723.52|8723.52|8728.79|8728.79|8728.79|8728.79|8715.6|8715.6|0
1619607600000|2021-04-28 11:00:00|8723.52|8723.52|8729.2|8729.2|8729.2|8729.2|8720.88|8720.88|0
1619607900000|2021-04-28 11:05:00|8731.84|8731.84|8726.12|8726.12|8731.84|8731.84|8726.12|8726.12|0
1619608200000|2021-04-28 11:10:00|8723.48|8723.48|8715.16|8715.16|8723.88|8723.88|8715.16|8715.16|0
1619608500000|2021-04-28 11:15:00|8714.76|8714.76|8710.91|8710.91|8717.4|8717.4|8705.64|8705.64|0
1619608800000|2021-04-28 11:20:00|8713.55|8713.55|8711.35|8711.35|8716.63|8716.63|8709.12|8709.12|0
1619609100000|2021-04-28 11:25:00|8710.95|8710.95|8715.39|8715.39|8715.39|8715.39|8703.04|8703.04|0
1619609400000|2021-04-28 11:30:00|8712.75|8712.75|8716.16|8716.16|8716.16|8716.16|8709.67|8709.67|0
1619609700000|2021-04-28 11:35:00|8713.52|8713.52|8713.11|8713.11|8713.52|8713.52|8707.84|8707.84|0
1619610000000|2021-04-28 11:40:00|8715.75|8715.75|8735.03|8735.03|8735.03|8735.03|8713.52|8713.52|0
1619610300000|2021-04-28 11:45:00|8737.66|8737.66|8721.83|8721.83|8737.66|8737.66|8721.83|8721.83|0
1619610600000|2021-04-28 11:50:00|8719.2|8719.2|8719.6|8719.6|8719.6|8719.6|8719.2|8719.2|0
1619610900000|2021-04-28 11:55:00|8720|8720|8720.81|8720.81|8722.64|8722.64|8720|8720|0
1619611200000|2021-04-28 12:00:00|8715.53|8715.53|8710.25|8710.25|8723.45|8723.45|8710.25|8710.25|0
1619611500000|2021-04-28 12:05:00|8712.89|8712.89|8716.96|8716.96|8717.36|8717.36|8709.05|8709.05|0
1619611800000|2021-04-28 12:10:00|8714.32|8714.32|8717.36|8717.36|8719.6|8719.6|8714.32|8714.32|0
1619612100000|2021-04-28 12:15:00|8714.73|8714.73|8711.68|8711.68|8717.36|8717.36|8711.68|8711.68|0
1619612400000|2021-04-28 12:20:00|8716.96|8716.96|8724.88|8724.88|8724.88|8724.88|8716.96|8716.96|0
1619612700000|2021-04-28 12:25:00|8722.24|8722.24|8716.16|8716.16|8722.24|8722.24|8716.16|8716.16|0
1619613000000|2021-04-28 12:30:00|8716.56|8716.56|8719.2|8719.2|8719.2|8719.2|8711.28|8711.28|0
1619613300000|2021-04-28 12:35:00|8727.11|8727.11|8719.2|8719.2|8727.11|8727.11|8719.2|8719.2|0
1619613600000|2021-04-28 12:40:00|8718.79|8718.79|8703.37|8703.37|8718.79|8718.79|8703.37|8703.37|0
1619613900000|2021-04-28 12:45:00|8706|8706|8706|8706|8711.28|8711.28|8703.37|8703.37|0
1619614200000|2021-04-28 12:50:00|8711.28|8711.28|8703.37|8703.37|8711.28|8711.28|8703.37|8703.37|0
1619614500000|2021-04-28 12:55:00|8708.64|8708.64|8708.64|8708.64|8713.92|8713.92|8708.64|8708.64|0
1619614800000|2021-04-28 13:00:00|8711.28|8711.28|8710.48|8710.48|8716.16|8716.16|8708.64|8708.64|0
1619615100000|2021-04-28 13:05:00|8709.67|8709.67|8704.8|8704.8|8710.07|8710.07|8704.8|8704.8|0
1619615400000|2021-04-28 13:10:00|8705.2|8705.2|8703|8703|8705.64|8705.64|8699.92|8699.92|0
1619615700000|2021-04-28 13:15:00|8700.36|8700.36|8702.19|8702.19|8702.19|8702.19|8695.71|8695.71|0
1619616000000|2021-04-28 13:20:00|8704.83|8704.83|8702.6|8702.6|8704.83|8704.83|8699.96|8699.96|0
1619616300000|2021-04-28 13:25:00|8699.96|8699.96|8685.96|8685.96|8699.96|8699.96|8685.96|8685.96|0
1619616600000|2021-04-28 13:30:00|8691.24|8691.24|8695.49|8695.49|8701.79|8701.79|8691.24|8691.24|0
1619616900000|2021-04-28 13:35:00|8703.4|8703.4|8711.32|8711.32|8713.96|8713.96|8703.4|8703.4|0
1619617200000|2021-04-28 13:40:00|8713.96|8713.96|8721.87|8721.87|8721.87|8721.87|8713.96|8713.96|0
1619617500000|2021-04-28 13:45:00|8724.51|8724.51|8719.23|8719.23|8729.79|8729.79|8719.23|8719.23|0
1619617800000|2021-04-28 13:50:00|8716.59|8716.59|8714.98|8714.98|8722.27|8722.27|8714.98|8714.98|0
1619618100000|2021-04-28 13:55:00|8715.79|8715.79|8729.38|8729.38|8729.38|8729.38|8715.79|8715.79|0
1619618400000|2021-04-28 14:00:00|8726.74|8726.74|8719.23|8719.23|8726.74|8726.74|8715.79|8715.79|0
1619618700000|2021-04-28 14:05:00|8716.59|8716.59|8738.1|8738.1|8738.1|8738.1|8713.96|8713.96|0
1619619000000|2021-04-28 14:10:00|8735.46|8735.46|8727.15|8727.15|8735.46|8735.46|8724.51|8724.51|0
1619619300000|2021-04-28 14:15:00|8724.51|8724.51|8724.91|8724.91|8724.91|8724.91|8722.27|8722.27|0
1619619600000|2021-04-28 14:20:00|8722.27|8722.27|8729.38|8729.38|8732.83|8732.83|8719.64|8719.64|0
1619619900000|2021-04-28 14:25:00|8732.02|8732.02|8729.38|8729.38|8732.02|8732.02|8729.38|8729.38|0
1619620200000|2021-04-28 14:30:00|8732.02|8732.02|8739.94|8739.94|8739.94|8739.94|8732.02|8732.02|0
1619620500000|2021-04-28 14:35:00|8737.3|8737.3|8736.49|8736.49|8737.3|8737.3|8733.45|8733.45|0
1619620800000|2021-04-28 14:40:00|8733.85|8733.85|8722.46|8722.46|8733.85|8733.85|8722.46|8722.46|0
1619621100000|2021-04-28 14:45:00|8719.82|8719.82|8723.3|8723.3|8731.22|8731.22|8719.82|8719.82|0
1619621400000|2021-04-28 14:50:00|8720.66|8720.66|8715.39|8715.39|8720.66|8720.66|8715.39|8715.39|0
1619621700000|2021-04-28 14:55:00|8718.02|8718.02|8717.62|8717.62|8720.66|8720.66|8714.98|8714.98|0
1619622000000|2021-04-28 15:00:00|8714.98|8714.98|8715.39|8715.39|8720.66|8720.66|8714.98|8714.98|0
1619622300000|2021-04-28 15:05:00|8712.75|8712.75|8699.15|8699.15|8712.75|8712.75|8693.47|8693.47|0
1619622600000|2021-04-28 15:10:00|8701.79|8701.79|8710.11|8710.11|8712.75|8712.75|8696.51|8696.51|0
1619622900000|2021-04-28 15:15:00|8709.71|8709.71|8713.96|8713.96|8713.96|8713.96|8701.39|8701.39|0
1619623200000|2021-04-28 15:20:00|8713.55|8713.55|8705.64|8705.64|8716.19|8716.19|8705.64|8705.64|0
1619623500000|2021-04-28 15:25:00|8708.28|8708.28|8702.16|8702.16|8710.91|8710.91|8692.45|8692.45|0
1619680500000|2021-04-29 07:15:00|8731.99|8731.99|8744.37|8744.37|8745.18|8745.18|8724.07|8724.07|0
1619680800000|2021-04-29 07:20:00|8747.01|8747.01|8756.76|8756.76|8756.76|8756.76|8740.93|8740.93|0
1619681100000|2021-04-29 07:25:00|8767.31|8767.31|8783.14|8783.14|8783.14|8783.14|8762.04|8762.04|0
1619681400000|2021-04-29 07:30:00|8780.51|8780.51|8788.2|8788.2|8806.67|8806.67|8777.87|8777.87|0
1619681700000|2021-04-29 07:35:00|8790.84|8790.84|8797.32|8797.32|8804.03|8804.03|8789.41|8789.41|0
1619682000000|2021-04-29 07:40:00|8792.05|8792.05|8782.92|8782.92|8799.96|8799.96|8782.92|8782.92|0
1619682300000|2021-04-29 07:45:00|8777.65|8777.65|8790.84|8790.84|8793.48|8793.48|8777.65|8777.65|0
1619682600000|2021-04-29 07:50:00|8796.11|8796.11|8802.64|8802.64|8802.64|8802.64|8796.11|8796.11|0
1619682900000|2021-04-29 07:55:00|8807.91|8807.91|8819.05|8819.05|8826.96|8826.96|8802.64|8802.64|0
1619683200000|2021-04-29 08:00:00|8816.41|8816.41|8822.09|8822.09|8822.09|8822.09|8811.13|8811.13|0
1619683500000|2021-04-29 08:05:00|8822.53|8822.53|8812.45|8812.45|8822.53|8822.53|8811.57|8811.57|0
1619683800000|2021-04-29 08:10:00|8811.64|8811.64|8827.51|8827.51|8827.51|8827.51|8811.64|8811.64|0
1619684100000|2021-04-29 08:15:00|8824.87|8824.87|8822.23|8822.23|8834|8834|8822.23|8822.23|0
1619684400000|2021-04-29 08:20:00|8824.87|8824.87|8790.17|8790.17|8824.87|8824.87|8790.17|8790.17|0
1619684700000|2021-04-29 08:25:00|8789.77|8789.77|8777.38|8777.38|8793.21|8793.21|8777.38|8777.38|0
1619685000000|2021-04-29 08:30:00|8780.02|8780.02|8780.02|8780.02|8781.23|8781.23|8777.38|8777.38|0
1619685300000|2021-04-29 08:35:00|8781.23|8781.23|8777.79|8777.79|8781.23|8781.23|8776.98|8776.98|0
1619685600000|2021-04-29 08:40:00|8775.15|8775.15|8778.59|8778.59|8783.87|8783.87|8772.91|8772.91|0
1619685900000|2021-04-29 08:45:00|8783.87|8783.87|8782.44|8782.44|8788.12|8788.12|8782.44|8782.44|0
1619686200000|2021-04-29 08:50:00|8782.84|8782.84|8761.33|8761.33|8783.24|8783.24|8761.33|8761.33|0
1619686500000|2021-04-29 08:55:00|8763.97|8763.97|8761.33|8761.33|8763.97|8763.97|8761.33|8761.33|0
1619686800000|2021-04-29 09:00:00|8762.14|8762.14|8767.41|8767.41|8768.22|8768.22|8762.14|8762.14|0
1619687100000|2021-04-29 09:05:00|8767.01|8767.01|8757.89|8757.89|8767.41|8767.41|8756.86|8756.86|0
1619687400000|2021-04-29 09:10:00|8755.25|8755.25|8755.25|8755.25|8757.89|8757.89|8755.25|8755.25|0
1619687700000|2021-04-29 09:15:00|8756.05|8756.05|8754.22|8754.22|8759.5|8759.5|8753.01|8753.01|0
1619688000000|2021-04-29 09:20:00|8748.95|8748.95|8746.31|8746.31|8754.22|8754.22|8746.31|8746.31|0
1619688300000|2021-04-29 09:25:00|8738.39|8738.39|8738.39|8738.39|8739.6|8739.6|8737.59|8737.59|0
1619688600000|2021-04-29 09:30:00|8737.99|8737.99|8748.47|8748.47|8748.47|8748.47|8737.11|8737.11|0
1619688900000|2021-04-29 09:35:00|8751.11|8751.11|8751.11|8751.11|8751.11|8751.11|8751.11|8751.11|0
1619689200000|2021-04-29 09:40:00|8751.51|8751.51|8745.83|8745.83|8751.51|8751.51|8745.83|8745.83|0
1619689500000|2021-04-29 09:45:00|8743.19|8743.19|8735.28|8735.28|8743.19|8743.19|8735.28|8735.28|0
1619689800000|2021-04-29 09:50:00|8734.47|8734.47|8726.16|8726.16|8735.28|8735.28|8726.16|8726.16|0
1619690100000|2021-04-29 09:55:00|8728.79|8728.79|8723.52|8723.52|8728.79|8728.79|8723.52|8723.52|0
1619690400000|2021-04-29 10:00:00|8723.11|8723.11|8719.67|8719.67|8723.52|8723.52|8719.67|8719.67|0
1619690700000|2021-04-29 10:05:00|8717.03|8717.03|8711.76|8711.76|8717.03|8717.03|8711.76|8711.76|0
1619691000000|2021-04-29 10:10:00|8712.16|8712.16|8724.54|8724.54|8724.54|8724.54|8711.35|8711.35|0
1619691300000|2021-04-29 10:15:00|8721.91|8721.91|8703.44|8703.44|8721.91|8721.91|8703.44|8703.44|0
1619691600000|2021-04-29 10:20:00|8695.52|8695.52|8706.08|8706.08|8708.71|8708.71|8687.61|8687.61|0
1619691900000|2021-04-29 10:25:00|8708.71|8708.71|8717.44|8717.44|8717.44|8717.44|8708.71|8708.71|0
1619692200000|2021-04-29 10:30:00|8720.07|8720.07|8712.96|8712.96|8720.48|8720.48|8712.56|8712.56|0
1619692500000|2021-04-29 10:35:00|8718.24|8718.24|8701.61|8701.61|8718.24|8718.24|8701.61|8701.61|0
1619692800000|2021-04-29 10:40:00|8704.24|8704.24|8704.24|8704.24|8704.24|8704.24|8696.33|8696.33|0
1619693100000|2021-04-29 10:45:00|8696.33|8696.33|8696.33|8696.33|8701.61|8701.61|8696.33|8696.33|0
1619693400000|2021-04-29 10:50:00|8697.54|8697.54|8702.85|8702.85|8705.49|8705.49|8694.5|8694.5|0
1619693700000|2021-04-29 10:55:00|8700.21|8700.21|8697.98|8697.98|8701.82|8701.82|8695.74|8695.74|0
1619694000000|2021-04-29 11:00:00|8699.18|8699.18|8701.02|8701.02|8711.57|8711.57|8697.57|8697.57|0
1619694300000|2021-04-29 11:05:00|8703.66|8703.66|8706.7|8706.7|8709.34|8709.34|8703.66|8703.66|0
1619694600000|2021-04-29 11:10:00|8698.78|8698.78|8700.98|8700.98|8704.06|8704.06|8698.34|8698.34|0
1619694900000|2021-04-29 11:15:00|8703.62|8703.62|8706.26|8706.26|8706.26|8706.26|8703.62|8703.62|0
1619695200000|2021-04-29 11:20:00|8698.34|8698.34|8693.47|8693.47|8698.34|8698.34|8690.43|8690.43|0
1619695500000|2021-04-29 11:25:00|8696.11|8696.11|8701.38|8701.38|8704.02|8704.02|8696.11|8696.11|0
1619695800000|2021-04-29 11:30:00|8706.66|8706.66|8685.55|8685.55|8709.3|8709.3|8682.92|8682.92|0
1619696100000|2021-04-29 11:35:00|8685.15|8685.15|8676.43|8676.43|8687.79|8687.79|8676.43|8676.43|0
1619696400000|2021-04-29 11:40:00|8673.79|8673.79|8668.55|8668.55|8673.83|8673.83|8668.55|8668.55|0
1619696700000|2021-04-29 11:45:00|8663.28|8663.28|8644.81|8644.81|8663.28|8663.28|8644.81|8644.81|0
1619697000000|2021-04-29 11:50:00|8650.08|8650.08|8659.8|8659.8|8662.43|8662.43|8644.81|8644.81|0
1619697300000|2021-04-29 11:55:00|8659.39|8659.39|8648.47|8648.47|8659.39|8659.39|8648.47|8648.47|0
1619697600000|2021-04-29 12:00:00|8651.11|8651.11|8648.47|8648.47|8651.11|8651.11|8643.2|8643.2|0
1619697900000|2021-04-29 12:05:00|8645.83|8645.83|8648.47|8648.47|8648.47|8648.47|8645.83|8645.83|0
1619698200000|2021-04-29 12:10:00|8647.67|8647.67|8655.58|8655.58|8655.58|8655.58|8647.67|8647.67|0
1619698500000|2021-04-29 12:15:00|8655.18|8655.18|8655.18|8655.18|8655.18|8655.18|8655.18|8655.18|0
1619698800000|2021-04-29 12:20:00|8657.82|8657.82|8664.7|8664.7|8664.7|8664.7|8657.82|8657.82|0
1619699100000|2021-04-29 12:25:00|8665.11|8665.11|8673.02|8673.02|8673.02|8673.02|8665.11|8665.11|0
1619699400000|2021-04-29 12:30:00|8667.75|8667.75|8657.19|8657.19|8667.75|8667.75|8657.19|8657.19|0
1619699700000|2021-04-29 12:35:00|8656.39|8656.39|8656.97|8656.97|8656.97|8656.97|8597.32|8597.32|0
1619700000000|2021-04-29 12:40:00|8659.61|8659.61|8619.64|8619.64|8659.61|8659.61|8617.4|8617.4|0
1619700300000|2021-04-29 12:45:00|8617|8617|8641.95|8641.95|8641.95|8641.95|8617|8617|0
1619700600000|2021-04-29 12:50:00|8644.59|8644.59|8649.87|8649.87|8649.87|8649.87|8641.95|8641.95|0
1619700900000|2021-04-29 12:55:00|8652.5|8652.5|8655.14|8655.14|8655.14|8655.14|8652.5|8652.5|0
1619701200000|2021-04-29 13:00:00|8657.78|8657.78|8661.22|8661.22|8663.86|8663.86|8657.78|8657.78|0
1619701500000|2021-04-29 13:05:00|8658.59|8658.59|8658.84|8658.84|8669.54|8669.54|8656.83|8656.83|0
1619701800000|2021-04-29 13:10:00|8658.03|8658.03|8658.44|8658.44|8661.08|8661.08|8657.63|8657.63|0
1619702100000|2021-04-29 13:15:00|8659.24|8659.24|8664.52|8664.52|8664.52|8664.52|8658.84|8658.84|0
1619702400000|2021-04-29 13:20:00|8664.92|8664.92|8663.24|8663.24|8664.92|8664.92|8657.96|8657.96|0
1619702700000|2021-04-29 13:25:00|8657.96|8657.96|8659.39|8659.39|8659.39|8659.39|8654.12|8654.12|0
1619703000000|2021-04-29 13:30:00|8656.75|8656.75|8651.48|8651.48|8662.03|8662.03|8651.48|8651.48|0
1619703300000|2021-04-29 13:35:00|8654.12|8654.12|8675.66|8675.66|8683.14|8683.14|8654.12|8654.12|0
1619703600000|2021-04-29 13:40:00|8676.06|8676.06|8655.36|8655.36|8676.06|8676.06|8652.72|8652.72|0
1619703900000|2021-04-29 13:45:00|8652.72|8652.72|8647.85|8647.85|8663.68|8663.68|8647.85|8647.85|0
1619704200000|2021-04-29 13:50:00|8645.21|8645.21|8644.74|8644.74|8647.37|8647.37|8639.93|8639.93|0
1619704500000|2021-04-29 13:55:00|8639.46|8639.46|8645.91|8645.91|8645.91|8645.91|8635.98|8635.98|0
1619704800000|2021-04-29 14:00:00|8643.27|8643.27|8666.21|8666.21|8666.21|8666.21|8642.46|8642.46|0
1619705100000|2021-04-29 14:05:00|8667.01|8667.01|8662.07|8662.07|8667.82|8667.82|8659.91|8659.91|0
1619705400000|2021-04-29 14:10:00|8662.47|8662.47|8651.92|8651.92|8662.47|8662.47|8651.92|8651.92|0
1619705700000|2021-04-29 14:15:00|8651.11|8651.11|8634.48|8634.48|8651.11|8651.11|8631.84|8631.84|0
1619706000000|2021-04-29 14:20:00|8634.07|8634.07|8636.27|8636.27|8636.27|8636.27|8631|8631|0
1619706300000|2021-04-29 14:25:00|8631|8631|8617.81|8617.81|8631.4|8631.4|8615.17|8615.17|0
1619706600000|2021-04-29 14:30:00|8618.21|8618.21|8638.47|8638.47|8638.47|8638.47|8611.72|8611.72|0
1619706900000|2021-04-29 14:35:00|8640.23|8640.23|8631.29|8631.29|8640.23|8640.23|8629.68|8629.68|0
1619707200000|2021-04-29 14:40:00|8633.93|8633.93|8641.29|8641.29|8642.72|8642.72|8631.29|8631.29|0
1619707500000|2021-04-29 14:45:00|8639.68|8639.68|8633.6|8633.6|8640.89|8640.89|8633.6|8633.6|0
1619707800000|2021-04-29 14:50:00|8634|8634|8634.92|8634.92|8635.32|8635.32|8634|8634|0
1619708100000|2021-04-29 14:55:00|8640.19|8640.19|8645.87|8645.87|8648.51|8648.51|8640.19|8640.19|0
1619708400000|2021-04-29 15:00:00|8643.23|8643.23|8640.49|8640.49|8644.44|8644.44|8640.49|8640.49|0
1619708700000|2021-04-29 15:05:00|8643.13|8643.13|8650.42|8650.42|8656.1|8656.1|8643.13|8643.13|0
1619709000000|2021-04-29 15:10:00|8647.78|8647.78|8654.89|8654.89|8655.29|8655.29|8646.97|8646.97|0
1619709300000|2021-04-29 15:15:00|8657.53|8657.53|8672.95|8672.95|8672.95|8672.95|8657.12|8657.12|0
1619709600000|2021-04-29 15:20:00|8675.59|8675.59|8676.4|8676.4|8679.84|8679.84|8671.52|8671.52|0
1619709900000|2021-04-29 15:25:00|8671.12|8671.12|8686.07|8686.07|8688.67|8688.67|8671.12|8671.12|0
1619766900000|2021-04-30 07:15:00|8751.95|8751.95|8754.59|8754.59|8762.5|8762.5|8749.31|8749.31|0
1619767200000|2021-04-30 07:20:00|8751.95|8751.95|8749.31|8749.31|8757.23|8757.23|8749.31|8749.31|0
1619767500000|2021-04-30 07:25:00|8738.76|8738.76|8721.54|8721.54|8746.67|8746.67|8721.54|8721.54|0
1619767800000|2021-04-30 07:30:00|8724.18|8724.18|8722.57|8722.57|8724.18|8724.18|8722.57|8722.57|0
1619768100000|2021-04-30 07:35:00|8719.93|8719.93|8706.74|8706.74|8725.2|8725.2|8706.74|8706.74|0
1619768400000|2021-04-30 07:40:00|8704.1|8704.1|8709.96|8709.96|8712.6|8712.6|8695.16|8695.16|0
1619768700000|2021-04-30 07:45:00|8715.24|8715.24|8709.7|8709.7|8715.24|8715.24|8709.3|8709.3|0
1619769000000|2021-04-30 07:50:00|8708.09|8708.09|8707.47|8707.47|8710.91|8710.91|8707.47|8707.47|0
1619769300000|2021-04-30 07:55:00|8707.87|8707.87|8700.94|8700.94|8707.87|8707.87|8690.83|8690.83|0
1619769600000|2021-04-30 08:00:00|8698.52|8698.52|8705.41|8705.41|8705.41|8705.41|8698.52|8698.52|0
1619769900000|2021-04-30 08:05:00|8705.82|8705.82|8703.18|8703.18|8713.11|8713.11|8703.18|8703.18|0
1619770200000|2021-04-30 08:10:00|8700.54|8700.54|8694.05|8694.05|8701.97|8701.97|8694.05|8694.05|0
1619770500000|2021-04-30 08:15:00|8694.46|8694.46|8709.99|8709.99|8709.99|8709.99|8694.46|8694.46|0
1619770800000|2021-04-30 08:20:00|8712.63|8712.63|8715.27|8715.27|8720.55|8720.55|8712.63|8712.63|0
1619771100000|2021-04-30 08:25:00|8712.63|8712.63|8709.99|8709.99|8712.63|8712.63|8699.44|8699.44|0
1619771400000|2021-04-30 08:30:00|8710.4|8710.4|8713.04|8713.04|8713.04|8713.04|8702.48|8702.48|0
1619771700000|2021-04-30 08:35:00|8715.67|8715.67|8725.42|8725.42|8726.63|8726.63|8715.67|8715.67|0
1619772000000|2021-04-30 08:40:00|8722.78|8722.78|8724.43|8724.43|8727.07|8727.07|8722.78|8722.78|0
1619772300000|2021-04-30 08:45:00|8724.03|8724.03|8729.71|8729.71|8729.71|8729.71|8724.03|8724.03|0
1619772600000|2021-04-30 08:50:00|8730.51|8730.51|8728.68|8728.68|8731.72|8731.72|8725.64|8725.64|0
1619772900000|2021-04-30 08:55:00|8729.08|8729.08|8725.24|8725.24|8729.08|8729.08|8725.24|8725.24|0
1619773200000|2021-04-30 09:00:00|8724.43|8724.43|8716.52|8716.52|8724.43|8724.43|8716.52|8716.52|0
1619773500000|2021-04-30 09:05:00|8715.31|8715.31|8715.31|8715.31|8718.35|8718.35|8715.31|8715.31|0
1619773800000|2021-04-30 09:10:00|8712.67|8712.67|8717.95|8717.95|8717.95|8717.95|8712.67|8712.67|0
1619774100000|2021-04-30 09:15:00|8717.54|8717.54|8725.86|8725.86|8726.67|8726.67|8717.54|8717.54|0
1619774400000|2021-04-30 09:20:00|8725.46|8725.46|8725.46|8725.46|8726.26|8726.26|8725.46|8725.46|0
1619774700000|2021-04-30 09:25:00|8728.1|8728.1|8715.93|8715.93|8728.1|8728.1|8715.93|8715.93|0
1619775000000|2021-04-30 09:30:00|8713.29|8713.29|8700.5|8700.5|8713.29|8713.29|8700.5|8700.5|0
1619775300000|2021-04-30 09:35:00|8697.87|8697.87|8698.27|8698.27|8698.27|8698.27|8695.23|8695.23|0
1619775600000|2021-04-30 09:40:00|8697.46|8697.46|8702.34|8702.34|8702.34|8702.34|8697.06|8697.06|0
1619775900000|2021-04-30 09:45:00|8700.72|8700.72|8702.56|8702.56|8703.77|8703.77|8700.72|8700.72|0
1619776200000|2021-04-30 09:50:00|8702.96|8702.96|8689.77|8689.77|8702.96|8702.96|8689.77|8689.77|0
1619776500000|2021-04-30 09:55:00|8695.05|8695.05|8687.13|8687.13|8695.05|8695.05|8687.13|8687.13|0
1619776800000|2021-04-30 10:00:00|8689.77|8689.77|8687.53|8687.53|8695.45|8695.45|8687.53|8687.53|0
1619777100000|2021-04-30 10:05:00|8684.89|8684.89|8684.89|8684.89|8687.53|8687.53|8684.89|8684.89|0
1619777400000|2021-04-30 10:10:00|8685.3|8685.3|8683.28|8683.28|8685.3|8685.3|8683.28|8683.28|0
1619777700000|2021-04-30 10:15:00|8682.84|8682.84|8673.32|8673.32|8682.84|8682.84|8673.32|8673.32|0
1619778000000|2021-04-30 10:20:00|8670.68|8670.68|8670.68|8670.68|8670.68|8670.68|8662.76|8662.76|0
1619778300000|2021-04-30 10:25:00|8671.49|8671.49|8682.04|8682.04|8682.04|8682.04|8671.49|8671.49|0
1619778600000|2021-04-30 10:30:00|8684.68|8684.68|8683.87|8683.87|8685.08|8685.08|8681.23|8681.23|0
1619778900000|2021-04-30 10:35:00|8686.51|8686.51|8681.64|8681.64|8686.91|8686.91|8681.64|8681.64|0
1619779200000|2021-04-30 10:40:00|8684.27|8684.27|8677.16|8677.16|8685.08|8685.08|8677.16|8677.16|0
1619779500000|2021-04-30 10:45:00|8674.53|8674.53|8677.91|8677.91|8681.23|8681.23|8673.32|8673.32|0
1619779800000|2021-04-30 10:50:00|8675.27|8675.27|8668.23|8668.23|8678.79|8678.79|8665.59|8665.59|0
1619780100000|2021-04-30 10:55:00|8670.87|8670.87|8679.99|8679.99|8682.63|8682.63|8668.23|8668.23|0
1619780400000|2021-04-30 11:00:00|8680.8|8680.8|8680.57|8680.57|8686.03|8686.03|8680.57|8680.57|0
1619780700000|2021-04-30 11:05:00|8683.21|8683.21|8680.98|8680.98|8683.21|8683.21|8677.53|8677.53|0
1619781000000|2021-04-30 11:10:00|8680.57|8680.57|8671.85|8671.85|8680.57|8680.57|8671.85|8671.85|0
1619781300000|2021-04-30 11:15:00|8677.13|8677.13|8667.6|8667.6|8678.16|8678.16|8667.6|8667.6|0
1619781600000|2021-04-30 11:20:00|8668.41|8668.41|8671.05|8671.05|8673.69|8673.69|8668.41|8668.41|0
1619781900000|2021-04-30 11:25:00|8668.41|8668.41|8674.09|8674.09|8674.09|8674.09|8668.01|8668.01|0
1619782200000|2021-04-30 11:30:00|8676.73|8676.73|8686.25|8686.25|8686.25|8686.25|8676.73|8676.73|0
1619782500000|2021-04-30 11:35:00|8688.89|8688.89|8690.72|8690.72|8693.36|8693.36|8688.89|8688.89|0
1619782800000|2021-04-30 11:40:00|8693.36|8693.36|8694.17|8694.17|8694.17|8694.17|8693.36|8693.36|0
1619783100000|2021-04-30 11:45:00|8699.44|8699.44|8699.44|8699.44|8702.08|8702.08|8699.44|8699.44|0
1619783400000|2021-04-30 11:50:00|8699.04|8699.04|8698.64|8698.64|8699.04|8699.04|8698.64|8698.64|0
1619783700000|2021-04-30 11:55:00|8701.28|8701.28|8696.84|8696.84|8701.28|8701.28|8693.36|8693.36|0
1619784000000|2021-04-30 12:00:00|8697.24|8697.24|8701.72|8701.72|8705.16|8705.16|8697.24|8697.24|0
1619784300000|2021-04-30 12:05:00|8702.52|8702.52|8700.29|8700.29|8702.52|8702.52|8699.88|8699.88|0
1619784600000|2021-04-30 12:10:00|8697.65|8697.65|8689.73|8689.73|8702.92|8702.92|8689.73|8689.73|0
1619784900000|2021-04-30 12:15:00|8695.01|8695.01|8697.65|8697.65|8700.29|8700.29|8695.01|8695.01|0
1619785200000|2021-04-30 12:20:00|8697.24|8697.24|8700.29|8700.29|8702.92|8702.92|8697.24|8697.24|0
1619785500000|2021-04-30 12:25:00|8699.88|8699.88|8697.24|8697.24|8702.52|8702.52|8697.24|8697.24|0
1619785800000|2021-04-30 12:30:00|8702.52|8702.52|8710.03|8710.03|8710.03|8710.03|8699.88|8699.88|0
1619786100000|2021-04-30 12:35:00|8712.67|8712.67|8715.71|8715.71|8715.71|8715.71|8712.67|8712.67|0
1619786400000|2021-04-30 12:40:00|8713.07|8713.07|8723.23|8723.23|8723.23|8723.23|8709.23|8709.23|0
1619786700000|2021-04-30 12:45:00|8725.86|8725.86|8723.23|8723.23|8725.86|8725.86|8723.23|8723.23|0
1619787000000|2021-04-30 12:50:00|8720.59|8720.59|8716.52|8716.52|8720.59|8720.59|8715.31|8715.31|0
1619787300000|2021-04-30 12:55:00|8719.16|8719.16|8716.52|8716.52|8719.16|8719.16|8713.48|8713.48|0
1619787600000|2021-04-30 13:00:00|8724.43|8724.43|8729.71|8729.71|8729.71|8729.71|8716.12|8716.12|0
1619787900000|2021-04-30 13:05:00|8729.31|8729.31|8729.5|8729.5|8730.11|8730.11|8729.31|8729.31|0
1619788200000|2021-04-30 13:10:00|8726.86|8726.86|8723.87|8723.87|8726.86|8726.86|8723.87|8723.87|0
1619788500000|2021-04-30 13:15:00|8729.15|8729.15|8725.08|8725.08|8729.55|8729.55|8725.08|8725.08|0
1619788800000|2021-04-30 13:20:00|8726.69|8726.69|8731.16|8731.16|8736.44|8736.44|8725.89|8725.89|0
1619789100000|2021-04-30 13:25:00|8733.8|8733.8|8736.44|8736.44|8736.44|8736.44|8733.8|8733.8|0
1619789400000|2021-04-30 13:30:00|8739.08|8739.08|8751.82|8751.82|8752.05|8752.05|8739.08|8739.08|0
1619789700000|2021-04-30 13:35:00|8749.18|8749.18|8741.09|8741.09|8749.18|8749.18|8741.09|8741.09|0
1619790000000|2021-04-30 13:40:00|8740.92|8740.92|8750.04|8750.04|8750.04|8750.04|8738.68|8738.68|0
1619790300000|2021-04-30 13:45:00|8750.44|8750.44|8764.79|8764.79|8764.79|8764.79|8750.04|8750.04|0
1619790600000|2021-04-30 13:50:00|8765.19|8765.19|8743.28|8743.28|8765.19|8765.19|8739.84|8739.84|0
1619790900000|2021-04-30 13:55:00|8745.92|8745.92|8745.17|8745.17|8748.21|8748.21|8742.93|8742.93|0
1619791200000|2021-04-30 14:00:00|8742.53|8742.53|8742.13|8742.13|8742.53|8742.53|8742.13|8742.13|0
1619791500000|2021-04-30 14:05:00|8744.76|8744.76|8731.97|8731.97|8748.61|8748.61|8731.97|8731.97|0
1619791800000|2021-04-30 14:10:00|8726.7|8726.7|8715.84|8715.84|8726.7|8726.7|8715.84|8715.84|0
1619792100000|2021-04-30 14:15:00|8713.2|8713.2|8724.38|8724.38|8724.38|8724.38|8713.2|8713.2|0
1619792400000|2021-04-30 14:20:00|8723.98|8723.98|8727.02|8727.02|8727.02|8727.02|8723.98|8723.98|0
1619792700000|2021-04-30 14:25:00|8724.38|8724.38|8733.39|8733.39|8733.91|8733.91|8724.38|8724.38|0
1619793000000|2021-04-30 14:30:00|8730.75|8730.75|8741.77|8741.77|8742.18|8742.18|8730.75|8730.75|0
1619793300000|2021-04-30 14:35:00|8742.58|8742.58|8744.41|8744.41|8744.41|8744.41|8741.37|8741.37|0
1619793600000|2021-04-30 14:40:00|8747.05|8747.05|8746.07|8746.07|8752.73|8752.73|8746.07|8746.07|0
1619793900000|2021-04-30 14:45:00|8745.89|8745.89|8745.09|8745.09|8745.89|8745.89|8740.21|8740.21|0
1619794200000|2021-04-30 14:50:00|8747.73|8747.73|8748.94|8748.94|8748.94|8748.94|8747.32|8747.32|0
1619794500000|2021-04-30 14:55:00|8746.3|8746.3|8746.12|8746.12|8749.34|8749.34|8738.79|8738.79|0
1619794800000|2021-04-30 15:00:00|8743.48|8743.48|8749.47|8749.47|8749.47|8749.47|8740.85|8740.85|0
1619795100000|2021-04-30 15:05:00|8748.66|8748.66|8755.95|8755.95|8755.95|8755.95|8745.45|8745.45|0
1619795400000|2021-04-30 15:10:00|8753.31|8753.31|8747.58|8747.58|8754.06|8754.06|8744.94|8744.94|0
1619795700000|2021-04-30 15:15:00|8744.94|8744.94|8741.49|8741.49|8744.94|8744.94|8736.22|8736.22|0
1619796000000|2021-04-30 15:20:00|8746.77|8746.77|8742.7|8742.7|8748.38|8748.38|8742.7|8742.7|0
1619796300000|2021-04-30 15:25:00|8743.11|8743.11|8740.63|8740.63|8746.15|8746.15|8737.02|8737.02|0
1620112500000|2021-05-04 07:15:00|8870.6|8870.6|8887.13|8887.13|8900.32|8900.32|8870.6|8870.6|0
1620112800000|2021-05-04 07:20:00|8886.32|8886.32|8855.69|8855.69|8886.32|8886.32|8850.41|8850.41|0
1620113100000|2021-05-04 07:25:00|8853.05|8853.05|8844.15|8844.15|8853.45|8853.45|8842.5|8842.5|0
1620113400000|2021-05-04 07:30:00|8846.78|8846.78|8833.19|8833.19|8846.78|8846.78|8827.91|8827.91|0
1620113700000|2021-05-04 07:35:00|8835.83|8835.83|8842.31|8842.31|8842.31|8842.31|8835.83|8835.83|0
1620114000000|2021-05-04 07:40:00|8839.67|8839.67|8856.31|8856.31|8856.31|8856.31|8839.67|8839.67|0
1620114300000|2021-05-04 07:45:00|8853.67|8853.67|8858.55|8858.55|8860.16|8860.16|8853.67|8853.67|0
1620114600000|2021-05-04 07:50:00|8855.91|8855.91|8853.85|8853.85|8858.73|8858.73|8850.63|8850.63|0
1620114900000|2021-05-04 07:55:00|8853.05|8853.05|8834.98|8834.98|8853.05|8853.05|8834.98|8834.98|0
1620115200000|2021-05-04 08:00:00|8837.62|8837.62|8823.62|8823.62|8842.9|8842.9|8823.62|8823.62|0
1620115500000|2021-05-04 08:05:00|8826.26|8826.26|8826.26|8826.26|8826.26|8826.26|8818.35|8818.35|0
1620115800000|2021-05-04 08:10:00|8831.54|8831.54|8834.98|8834.98|8834.98|8834.98|8831.54|8831.54|0
1620116100000|2021-05-04 08:15:00|8834.18|8834.18|8825.46|8825.46|8834.98|8834.98|8825.46|8825.46|0
1620116400000|2021-05-04 08:20:00|8822.82|8822.82|8833.37|8833.37|8833.37|8833.37|8820.18|8820.18|0
1620116700000|2021-05-04 08:25:00|8830.73|8830.73|8825.46|8825.46|8830.73|8830.73|8820.18|8820.18|0
1620117000000|2021-05-04 08:30:00|8822.82|8822.82|8816|8816|8825.46|8825.46|8815.65|8815.65|0
1620117300000|2021-05-04 08:35:00|8810.72|8810.72|8806.15|8806.15|8814.06|8814.06|8803.51|8803.51|0
1620117600000|2021-05-04 08:40:00|8803.51|8803.51|8791.12|8791.12|8803.51|8803.51|8788.48|8788.48|0
1620117900000|2021-05-04 08:45:00|8796.4|8796.4|8801.71|8801.71|8802.11|8802.11|8793.76|8793.76|0
1620118200000|2021-05-04 08:50:00|8800.5|8800.5|8816.74|8816.74|8816.74|8816.74|8798.27|8798.27|0
1620118500000|2021-05-04 08:55:00|8817.14|8817.14|8777.16|8777.16|8817.14|8817.14|8777.16|8777.16|0
1620118800000|2021-05-04 09:00:00|8776.76|8776.76|8774.12|8774.12|8778.37|8778.37|8766.2|8766.2|0
1620119100000|2021-05-04 09:05:00|8771.48|8771.48|8772.69|8772.69|8777.16|8777.16|8771.48|8771.48|0
1620119400000|2021-05-04 09:10:00|8770.05|8770.05|8765.18|8765.18|8773.09|8773.09|8765.18|8765.18|0
1620119700000|2021-05-04 09:15:00|8762.54|8762.54|8762.9|8762.9|8765.36|8765.36|8760.08|8760.08|0
1620120000000|2021-05-04 09:20:00|8765.54|8765.54|8757.04|8757.04|8765.54|8765.54|8756.82|8756.82|0
1620120300000|2021-05-04 09:25:00|8756.64|8756.64|8774.3|8774.3|8776.94|8776.94|8755.83|8755.83|0
1620120600000|2021-05-04 09:30:00|8773.5|8773.5|8771.26|8771.26|8773.5|8773.5|8768.22|8768.22|0
1620120900000|2021-05-04 09:35:00|8768.62|8768.62|8779.18|8779.18|8779.18|8779.18|8768.62|8768.62|0
1620121200000|2021-05-04 09:40:00|8776.54|8776.54|8776.98|8776.98|8776.98|8776.98|8776.54|8776.54|0
1620121500000|2021-05-04 09:45:00|8774.34|8774.34|8772.1|8772.1|8776.98|8776.98|8771.7|8771.7|0
1620121800000|2021-05-04 09:50:00|8769.46|8769.46|8766.42|8766.42|8769.46|8769.46|8766.42|8766.42|0
1620122100000|2021-05-04 09:55:00|8769.06|8769.06|8758.1|8758.1|8769.06|8769.06|8758.1|8758.1|0
1620122400000|2021-05-04 10:00:00|8758.51|8758.51|8758.51|8758.51|8763.78|8763.78|8755.87|8755.87|0
1620122700000|2021-05-04 10:05:00|8755.87|8755.87|8755.87|8755.87|8758.51|8758.51|8755.87|8755.87|0
1620123000000|2021-05-04 10:10:00|8758.51|8758.51|8760.74|8760.74|8761.55|8761.55|8753.23|8753.23|0
1620123300000|2021-05-04 10:15:00|8760.34|8760.34|8750.19|8750.19|8760.34|8760.34|8747.55|8747.55|0
1620123600000|2021-05-04 10:20:00|8747.55|8747.55|8747.55|8747.55|8747.55|8747.55|8742.27|8742.27|0
1620123900000|2021-05-04 10:25:00|8750.19|8750.19|8749.79|8749.79|8751|8751|8747.15|8747.15|0
1620124200000|2021-05-04 10:30:00|8744.51|8744.51|8749.79|8749.79|8749.79|8749.79|8744.51|8744.51|0
1620124500000|2021-05-04 10:35:00|8752.43|8752.43|8745.32|8745.32|8753.23|8753.23|8745.32|8745.32|0
1620124800000|2021-05-04 10:40:00|8742.68|8742.68|8752.86|8752.86|8752.86|8752.86|8742.68|8742.68|0
1620125100000|2021-05-04 10:45:00|8755.5|8755.5|8750.23|8750.23|8755.5|8755.5|8750.23|8750.23|0
1620125400000|2021-05-04 10:50:00|8758.14|8758.14|8753.67|8753.67|8763.82|8763.82|8753.67|8753.67|0
1620125700000|2021-05-04 10:55:00|8756.31|8756.31|8766.06|8766.06|8767.26|8767.26|8756.31|8756.31|0
1620126000000|2021-05-04 11:00:00|8766.46|8766.46|8760.38|8760.38|8766.46|8766.46|8760.38|8760.38|0
1620126300000|2021-05-04 11:05:00|8763.01|8763.01|8763.01|8763.01|8763.01|8763.01|8760.38|8760.38|0
1620126600000|2021-05-04 11:10:00|8762.61|8762.61|8759.97|8759.97|8762.61|8762.61|8754.7|8754.7|0
1620126900000|2021-05-04 11:15:00|8754.7|8754.7|8751.66|8751.66|8754.7|8754.7|8751.66|8751.66|0
1620127200000|2021-05-04 11:20:00|8751.25|8751.25|8741.91|8741.91|8752.46|8752.46|8741.91|8741.91|0
1620127500000|2021-05-04 11:25:00|8739.27|8739.27|8728.31|8728.31|8741.1|8741.1|8727.91|8727.91|0
1620127800000|2021-05-04 11:30:00|8727.51|8727.51|8708.86|8708.86|8727.51|8727.51|8708.86|8708.86|0
1620128100000|2021-05-04 11:35:00|8706.22|8706.22|8691.01|8691.01|8708.86|8708.86|8688.37|8688.37|0
1620128400000|2021-05-04 11:40:00|8688.37|8688.37|8678.85|8678.85|8688.37|8688.37|8656.53|8656.53|0
1620128700000|2021-05-04 11:45:00|8673.57|8673.57|8676.61|8676.61|8676.61|8676.61|8658.14|8658.14|0
1620129000000|2021-05-04 11:50:00|8679.25|8679.25|8686.17|8686.17|8686.17|8686.17|8667.89|8667.89|0
1620129300000|2021-05-04 11:55:00|8683.54|8683.54|8674.78|8674.78|8686.17|8686.17|8674.78|8674.78|0
1620129600000|2021-05-04 12:00:00|8674.38|8674.38|8681.08|8681.08|8681.08|8681.08|8671.74|8671.74|0
1620129900000|2021-05-04 12:05:00|8678.45|8678.45|8671.56|8671.56|8678.45|8678.45|8671.56|8671.56|0
1620130200000|2021-05-04 12:10:00|8668.92|8668.92|8671.15|8671.15|8676.43|8676.43|8663.24|8663.24|0
1620130500000|2021-05-04 12:15:00|8668.52|8668.52|8661.81|8661.81|8672.36|8672.36|8661.81|8661.81|0
1620130800000|2021-05-04 12:20:00|8664.45|8664.45|8661.81|8661.81|8667.09|8667.09|8661.81|8661.81|0
1620131100000|2021-05-04 12:25:00|8664.45|8664.45|8666.68|8666.68|8666.68|8666.68|8658.77|8658.77|0
1620131400000|2021-05-04 12:30:00|8669.32|8669.32|8678.04|8678.04|8680.28|8680.28|8669.32|8669.32|0
1620131700000|2021-05-04 12:35:00|8680.68|8680.68|8681.49|8681.49|8684.12|8684.12|8678.85|8678.85|0
1620132000000|2021-05-04 12:40:00|8678.85|8678.85|8672.77|8672.77|8678.85|8678.85|8670.13|8670.13|0
1620132300000|2021-05-04 12:45:00|8675.4|8675.4|8684.93|8684.93|8684.93|8684.93|8675.4|8675.4|0
1620132600000|2021-05-04 12:50:00|8682.29|8682.29|8695.89|8695.89|8695.89|8695.89|8682.29|8682.29|0
1620132900000|2021-05-04 12:55:00|8696.33|8696.33|8699.77|8699.77|8699.77|8699.77|8693.69|8693.69|0
1620133200000|2021-05-04 13:00:00|8694.49|8694.49|8691.42|8691.42|8695.7|8695.7|8689.22|8689.22|0
1620133500000|2021-05-04 13:05:00|8692.22|8692.22|8685.15|8685.15|8692.62|8692.62|8676.39|8676.39|0
1620133800000|2021-05-04 13:10:00|8685.55|8685.55|8712.34|8712.34|8712.34|8712.34|8682.51|8682.51|0
1620134100000|2021-05-04 13:15:00|8709.7|8709.7|8714.98|8714.98|8715.78|8715.78|8704.42|8704.42|0
1620134400000|2021-05-04 13:20:00|8712.34|8712.34|8696.1|8696.1|8720.25|8720.25|8693.47|8693.47|0
1620134700000|2021-05-04 13:25:00|8696.51|8696.51|8710.91|8710.91|8713.55|8713.55|8696.1|8696.1|0
1620135000000|2021-05-04 13:30:00|8716.18|8716.18|8718.42|8718.42|8724.5|8724.5|8707.46|8707.46|0
1620135300000|2021-05-04 13:35:00|8715.78|8715.78|8723.26|8723.26|8726.33|8726.33|8710.5|8710.5|0
1620135600000|2021-05-04 13:40:00|8720.62|8720.62|8719.04|8719.04|8720.62|8720.62|8708.05|8708.05|0
1620135900000|2021-05-04 13:45:00|8716.4|8716.4|8688.81|8688.81|8716.4|8716.4|8688.81|8688.81|0
1620136200000|2021-05-04 13:50:00|8686.17|8686.17|8677.45|8677.45|8686.17|8686.17|8674.41|8674.41|0
1620136500000|2021-05-04 13:55:00|8674.82|8674.82|8687.6|8687.6|8687.6|8687.6|8669.54|8669.54|0
1620136800000|2021-05-04 14:00:00|8684.97|8684.97|8698.16|8698.16|8701.2|8701.2|8681.52|8681.52|0
1620137100000|2021-05-04 14:05:00|8703.43|8703.43|8709.11|8709.11|8711.75|8711.75|8698.16|8698.16|0
1620137400000|2021-05-04 14:10:00|8706.48|8706.48|8684.56|8684.56|8706.48|8706.48|8684.16|8684.16|0
1620137700000|2021-05-04 14:15:00|8687.2|8687.2|8698.56|8698.56|8702.41|8702.41|8684.16|8684.16|0
1620138000000|2021-05-04 14:20:00|8695.92|8695.92|8685|8685|8700.39|8700.39|8685|8685|0
1620138300000|2021-05-04 14:25:00|8684.6|8684.6|8679.32|8679.32|8689.88|8689.88|8676.68|8676.68|0
1620138600000|2021-05-04 14:30:00|8678.92|8678.92|8680.35|8680.35|8684.2|8684.2|8669.8|8669.8|0
1620138900000|2021-05-04 14:35:00|8679.95|8679.95|8676.39|8676.39|8682.58|8682.58|8676.39|8676.39|0
1620139200000|2021-05-04 14:40:00|8681.67|8681.67|8682.07|8682.07|8687.75|8687.75|8681.67|8681.67|0
1620139500000|2021-05-04 14:45:00|8684.71|8684.71|8672.95|8672.95|8684.71|8684.71|8672.95|8672.95|0
1620139800000|2021-05-04 14:50:00|8672.55|8672.55|8675.62|8675.62|8675.62|8675.62|8666.87|8666.87|0
1620140100000|2021-05-04 14:55:00|8672.99|8672.99|8676.03|8676.03|8683.94|8683.94|8672.99|8672.99|0
1620140400000|2021-05-04 15:00:00|8678.67|8678.67|8682.11|8682.11|8687.79|8687.79|8678.67|8678.67|0
1620140700000|2021-05-04 15:05:00|8684.75|8684.75|8677.24|8677.24|8684.75|8684.75|8674.6|8674.6|0
1620141000000|2021-05-04 15:10:00|8674.6|8674.6|8658.99|8658.99|8674.6|8674.6|8656.75|8656.75|0
1620141300000|2021-05-04 15:15:00|8656.35|8656.35|8659.39|8659.39|8662.03|8662.03|8655.55|8655.55|0
1620141600000|2021-05-04 15:20:00|8658.59|8658.59|8649.02|8649.02|8658.99|8658.99|8646.79|8646.79|0
1620141900000|2021-05-04 15:25:00|8648.62|8648.62|8640.71|8640.71|8648.62|8648.62|8632.39|8632.39|0
1620198900000|2021-05-05 07:15:00|8656.42|8656.42|8660.09|8660.09|8662.73|8662.73|8646.9|8646.9|0
1620199200000|2021-05-05 07:20:00|8668|8668|8649.94|8649.94|8668.41|8668.41|8649.94|8649.94|0
1620199500000|2021-05-05 07:25:00|8653.56|8653.56|8645.65|8645.65|8658.84|8658.84|8645.65|8645.65|0
1620199800000|2021-05-05 07:30:00|8643.01|8643.01|8664.52|8664.52|8664.52|8664.52|8643.01|8643.01|0
1620200100000|2021-05-05 07:35:00|8667.16|8667.16|8668.48|8668.48|8672.43|8672.43|8667.16|8667.16|0
1620200400000|2021-05-05 07:40:00|8671.3|8671.3|8665.62|8665.62|8672.51|8672.51|8665.62|8665.62|0
1620200700000|2021-05-05 07:45:00|8668.26|8668.26|8673.94|8673.94|8674.34|8674.34|8663.61|8663.61|0
1620201000000|2021-05-05 07:50:00|8676.58|8676.58|8696.07|8696.07|8696.25|8696.25|8676.58|8676.58|0
1620201300000|2021-05-05 07:55:00|8698.71|8698.71|8697.9|8697.9|8703.18|8703.18|8695.27|8695.27|0
1620201600000|2021-05-05 08:00:00|8696.29|8696.29|8690.61|8690.61|8696.29|8696.29|8690.61|8690.61|0
1620201900000|2021-05-05 08:05:00|8687.97|8687.97|8680.94|8680.94|8687.97|8687.97|8680.94|8680.94|0
1620202200000|2021-05-05 08:10:00|8683.58|8683.58|8687.72|8687.72|8687.72|8687.72|8678.3|8678.3|0
1620202500000|2021-05-05 08:15:00|8690.35|8690.35|8702.67|8702.67|8707.57|8707.57|8690.35|8690.35|0
1620202800000|2021-05-05 08:20:00|8697.39|8697.39|8713|8713|8713|8713|8697.39|8697.39|0
1620203100000|2021-05-05 08:25:00|8715.64|8715.64|8718.28|8718.28|8723.55|8723.55|8715.64|8715.64|0
1620203400000|2021-05-05 08:30:00|8716.67|8716.67|8718.68|8718.68|8718.68|8718.68|8714.03|8714.03|0
1620203700000|2021-05-05 08:35:00|8716.04|8716.04|8719.71|8719.71|8723.96|8723.96|8716.04|8716.04|0
1620204000000|2021-05-05 08:40:00|8717.07|8717.07|8699.63|8699.63|8717.07|8717.07|8699.63|8699.63|0
1620204300000|2021-05-05 08:45:00|8696.99|8696.99|8697.36|8697.36|8702.26|8702.26|8696.95|8696.95|0
1620204600000|2021-05-05 08:50:00|8699.99|8699.99|8693.51|8693.51|8699.99|8699.99|8693.51|8693.51|0
1620204900000|2021-05-05 08:55:00|8690.87|8690.87|8682.96|8682.96|8690.87|8690.87|8682.96|8682.96|0
1620205200000|2021-05-05 09:00:00|8682.52|8682.52|8676.84|8676.84|8682.52|8682.52|8676.43|8676.43|0
1620205500000|2021-05-05 09:05:00|8682.11|8682.11|8687.39|8687.39|8692.67|8692.67|8682.11|8682.11|0
1620205800000|2021-05-05 09:10:00|8692.67|8692.67|8697.14|8697.14|8697.94|8697.94|8692.67|8692.67|0
1620206100000|2021-05-05 09:15:00|8696.73|8696.73|8696.73|8696.73|8699.37|8699.37|8694.1|8694.1|0
1620206400000|2021-05-05 09:20:00|8695.53|8695.53|8696.92|8696.92|8696.92|8696.92|8691.24|8691.24|0
1620206700000|2021-05-05 09:25:00|8699.56|8699.56|8681.09|8681.09|8702.2|8702.2|8681.09|8681.09|0
1620207000000|2021-05-05 09:30:00|8689.01|8689.01|8694.28|8694.28|8694.28|8694.28|8689.01|8689.01|0
1620207300000|2021-05-05 09:35:00|8691.64|8691.64|8691.64|8691.64|8691.64|8691.64|8690.84|8690.84|0
1620207600000|2021-05-05 09:40:00|8694.28|8694.28|8687.8|8687.8|8694.28|8694.28|8687.8|8687.8|0
1620207900000|2021-05-05 09:45:00|8685.16|8685.16|8679.88|8679.88|8685.16|8685.16|8677.24|8677.24|0
1620208200000|2021-05-05 09:50:00|8679.48|8679.48|8683.73|8683.73|8683.73|8683.73|8674.6|8674.6|0
1620208500000|2021-05-05 09:55:00|8686.37|8686.37|8689.01|8689.01|8691.64|8691.64|8686.37|8686.37|0
1620208800000|2021-05-05 10:00:00|8686.37|8686.37|8679.44|8679.44|8686.37|8686.37|8679.44|8679.44|0
1620209100000|2021-05-05 10:05:00|8678.39|8678.39|8677.3|8677.3|8690.5|8690.5|8674.67|8674.67|0
1620209400000|2021-05-05 10:10:00|8676.5|8676.5|8676.5|8676.5|8676.5|8676.5|8676.5|8676.5|0
1620209700000|2021-05-05 10:15:00|8668.58|8668.58|8677.3|8677.3|8678.11|8678.11|8665.95|8665.95|0
1620210000000|2021-05-05 10:20:00|8678.51|8678.51|8678.11|8678.11|8678.51|8678.51|8677.3|8677.3|0
1620210300000|2021-05-05 10:25:00|8680.75|8680.75|8680.75|8680.75|8681.55|8681.55|8678.11|8678.11|0
1620210600000|2021-05-05 10:30:00|8678.11|8678.11|8679.14|8679.14|8679.14|8679.14|8676.5|8676.5|0
1620210900000|2021-05-05 10:35:00|8681.78|8681.78|8681.42|8681.42|8687.05|8687.05|8678.91|8678.91|0
1620211200000|2021-05-05 10:40:00|8681.02|8681.02|8681.02|8681.02|8681.42|8681.42|8681.02|8681.02|0
1620211500000|2021-05-05 10:45:00|8683.66|8683.66|8678.91|8678.91|8687.1|8687.1|8678.91|8678.91|0
1620211800000|2021-05-05 10:50:00|8678.1|8678.1|8675.47|8675.47|8678.1|8678.1|8670.19|8670.19|0
1620212100000|2021-05-05 10:55:00|8675.87|8675.87|8676.27|8676.27|8676.27|8676.27|8667.95|8667.95|0
1620212400000|2021-05-05 11:00:00|8673.63|8673.63|8675.87|8675.87|8678.91|8678.91|8671|8671|0
1620212700000|2021-05-05 11:05:00|8676.67|8676.67|8676.27|8676.27|8677.08|8677.08|8676.27|8676.27|0
1620213000000|2021-05-05 11:10:00|8678.91|8678.91|8681.15|8681.15|8681.55|8681.55|8678.91|8678.91|0
1620213300000|2021-05-05 11:15:00|8678.51|8678.51|8675.47|8675.47|8678.51|8678.51|8675.47|8675.47|0
1620213600000|2021-05-05 11:20:00|8674.26|8674.26|8676.49|8676.49|8676.49|8676.49|8673.85|8673.85|0
1620213900000|2021-05-05 11:25:00|8671.22|8671.22|8678.73|8678.73|8679.53|8679.53|8671.22|8671.22|0
1620214200000|2021-05-05 11:30:00|8681.37|8681.37|8672.75|8672.75|8681.37|8681.37|8672.75|8672.75|0
1620214500000|2021-05-05 11:35:00|8672.35|8672.35|8675.79|8675.79|8675.79|8675.79|8670.51|8670.51|0
1620214800000|2021-05-05 11:40:00|8673.15|8673.15|8674.41|8674.41|8675.79|8675.79|8670.34|8670.34|0
1620215100000|2021-05-05 11:45:00|8675.21|8675.21|8672.98|8672.98|8675.62|8675.62|8672.98|8672.98|0
1620215400000|2021-05-05 11:50:00|8670.34|8670.34|8671.65|8671.65|8672.98|8672.98|8670.34|8670.34|0
1620215700000|2021-05-05 11:55:00|8669.01|8669.01|8665.84|8665.84|8671.65|8671.65|8658.05|8658.05|0
1620216000000|2021-05-05 12:00:00|8665.67|8665.67|8669.11|8669.11|8671.75|8671.75|8660.39|8660.39|0
1620216300000|2021-05-05 12:05:00|8669.46|8669.46|8669.46|8669.46|8669.46|8669.46|8669.46|8669.46|0
1620216600000|2021-05-05 12:10:00|8668.66|8668.66|8665.61|8665.61|8668.66|8668.66|8665.61|8665.61|0
1620216900000|2021-05-05 12:15:00|8666.42|8666.42|8664.18|8664.18|8666.42|8666.42|8663.38|8663.38|0
1620217200000|2021-05-05 12:20:00|8666.82|8666.82|8664.18|8664.18|8666.82|8666.82|8661.55|8661.55|0
1620217500000|2021-05-05 12:25:00|8666.82|8666.82|8658.1|8658.1|8670.27|8670.27|8658.1|8658.1|0
1620217800000|2021-05-05 12:30:00|8658.28|8658.28|8657.88|8657.88|8658.68|8658.68|8657.88|8657.88|0
1620218100000|2021-05-05 12:35:00|8652.6|8652.6|8655.64|8655.64|8657.47|8657.47|8652.2|8652.2|0
1620218400000|2021-05-05 12:40:00|8655.82|8655.82|8658.23|8658.23|8658.23|8658.23|8652.95|8652.95|0
1620218700000|2021-05-05 12:45:00|8658.63|8658.63|8665.52|8665.52|8665.92|8665.92|8658.63|8658.63|0
1620219000000|2021-05-05 12:50:00|8668.16|8668.16|8673.43|8673.43|8673.43|8673.43|8668.16|8668.16|0
1620219300000|2021-05-05 12:55:00|8674.24|8674.24|8673.83|8673.83|8674.24|8674.24|8673.43|8673.43|0
1620219600000|2021-05-05 13:00:00|8668.56|8668.56|8674.01|8674.01|8674.01|8674.01|8668.56|8668.56|0
1620219900000|2021-05-05 13:05:00|8674.41|8674.41|8671.77|8671.77|8674.41|8674.41|8671.77|8671.77|0
1620220200000|2021-05-05 13:10:00|8674.41|8674.41|8674.59|8674.59|8675.39|8675.39|8671.55|8671.55|0
1620220500000|2021-05-05 13:15:00|8671.95|8671.95|8673.78|8673.78|8674.59|8674.59|8671.95|8671.95|0
1620220800000|2021-05-05 13:20:00|8671.14|8671.14|8679.46|8679.46|8679.46|8679.46|8671.14|8671.14|0
1620221100000|2021-05-05 13:25:00|8678.66|8678.66|8673.38|8673.38|8678.66|8678.66|8670.74|8670.74|0
1620221400000|2021-05-05 13:30:00|8672.98|8672.98|8681.3|8681.3|8681.3|8681.3|8672.98|8672.98|0
1620221700000|2021-05-05 13:35:00|8678.66|8678.66|8673.38|8673.38|8678.66|8678.66|8673.38|8673.38|0
1620222000000|2021-05-05 13:40:00|8670.74|8670.74|8675.62|8675.62|8675.62|8675.62|8669.94|8669.94|0
1620222300000|2021-05-05 13:45:00|8675.44|8675.44|8674.01|8674.01|8675.44|8675.44|8666.1|8666.1|0
1620222600000|2021-05-05 13:50:00|8676.65|8676.65|8674.41|8674.41|8677.05|8677.05|8671.77|8671.77|0
1620222900000|2021-05-05 13:55:00|8671.77|8671.77|8671.77|8671.77|8671.77|8671.77|8666.5|8666.5|0
1620223200000|2021-05-05 14:00:00|8671.6|8671.6|8676.07|8676.07|8679.51|8679.51|8670.79|8670.79|0
1620223500000|2021-05-05 14:05:00|8673.43|8673.43|8670.79|8670.79|8673.83|8673.83|8665.52|8665.52|0
1620223800000|2021-05-05 14:10:00|8671.2|8671.2|8673.61|8673.61|8674.42|8674.42|8671.2|8671.2|0
1620224100000|2021-05-05 14:15:00|8672.81|8672.81|8670.17|8670.17|8673.21|8673.21|8670.17|8670.17|0
1620224400000|2021-05-05 14:20:00|8667.53|8667.53|8678.08|8678.08|8680.72|8680.72|8667.53|8667.53|0
1620224700000|2021-05-05 14:25:00|8678.49|8678.49|8676.66|8676.66|8681.53|8681.53|8674.02|8674.02|0
1620225000000|2021-05-05 14:30:00|8679.29|8679.29|8684.57|8684.57|8684.57|8684.57|8679.29|8679.29|0
1620225300000|2021-05-05 14:35:00|8684.97|8684.97|8682.74|8682.74|8685.38|8685.38|8682.33|8682.33|0
1620225600000|2021-05-05 14:40:00|8688.01|8688.01|8693.34|8693.34|8698.97|8698.97|8688.01|8688.01|0
1620225900000|2021-05-05 14:45:00|8695.98|8695.98|8692.94|8692.94|8695.98|8695.98|8690.3|8690.3|0
1620226200000|2021-05-05 14:50:00|8690.3|8690.3|8694.98|8694.98|8695.79|8695.79|8689.78|8689.78|0
1620226500000|2021-05-05 14:55:00|8696.19|8696.19|8693.62|8693.62|8697.4|8697.4|8692.74|8692.74|0
1620226800000|2021-05-05 15:00:00|8696.26|8696.26|8689.78|8689.78|8697.69|8697.69|8689.78|8689.78|0
1620227100000|2021-05-05 15:05:00|8695.05|8695.05|8692.41|8692.41|8697.69|8697.69|8692.41|8692.41|0
1620227400000|2021-05-05 15:10:00|8695.05|8695.05|8711.28|8711.28|8711.46|8711.46|8695.05|8695.05|0
1620227700000|2021-05-05 15:15:00|8711.69|8711.69|8714.38|8714.38|8715.94|8715.94|8711.56|8711.56|0
1620228000000|2021-05-05 15:20:00|8713.98|8713.98|8722.42|8722.42|8725.11|8725.11|8713.98|8713.98|0
1620228300000|2021-05-05 15:25:00|8719.78|8719.78|8730.23|8730.23|8732.16|8732.16|8717.14|8717.14|0
1620285300000|2021-05-06 07:15:00|8717.14|8717.14|8709.85|8709.85|8724.25|8724.25|8709.85|8709.85|0
1620285600000|2021-05-06 07:20:00|8715.13|8715.13|8719.1|8719.1|8726.26|8726.26|8715.13|8715.13|0
1620285900000|2021-05-06 07:25:00|8719.91|8719.91|8722.2|8722.2|8727.82|8727.82|8719.91|8719.91|0
1620286200000|2021-05-06 07:30:00|8724.61|8724.61|8728.47|8728.47|8728.47|8728.47|8721.79|8721.79|0
1620286500000|2021-05-06 07:35:00|8731.11|8731.11|8710.41|8710.41|8734.56|8734.56|8710.41|8710.41|0
1620286800000|2021-05-06 07:40:00|8707.77|8707.77|8707.77|8707.77|8710.41|8710.41|8705.13|8705.13|0
1620287100000|2021-05-06 07:45:00|8705.13|8705.13|8707.77|8707.77|8707.77|8707.77|8702.49|8702.49|0
1620287400000|2021-05-06 07:50:00|8705.13|8705.13|8702.49|8702.49|8705.13|8705.13|8702.49|8702.49|0
1620287700000|2021-05-06 07:55:00|8700.88|8700.88|8691.54|8691.54|8700.88|8700.88|8690.33|8690.33|0
1620288000000|2021-05-06 08:00:00|8691.94|8691.94|8698.65|8698.65|8698.65|8698.65|8691.94|8691.94|0
1620288300000|2021-05-06 08:05:00|8696.01|8696.01|8704.73|8704.73|8706.56|8706.56|8696.01|8696.01|0
1620288600000|2021-05-06 08:10:00|8702.09|8702.09|8696.01|8696.01|8704.73|8704.73|8696.01|8696.01|0
1620288900000|2021-05-06 08:15:00|8694.8|8694.8|8689.52|8689.52|8694.8|8694.8|8689.52|8689.52|0
1620289200000|2021-05-06 08:20:00|8686.88|8686.88|8687.06|8687.06|8689.52|8689.52|8686.88|8686.88|0
1620289500000|2021-05-06 08:25:00|8687.86|8687.86|8695.96|8695.96|8695.96|8695.96|8687.86|8687.86|0
1620289800000|2021-05-06 08:30:00|8693.32|8693.32|8694.53|8694.53|8694.53|8694.53|8693.32|8693.32|0
1620290100000|2021-05-06 08:35:00|8691.89|8691.89|8681.33|8681.33|8694.53|8694.53|8681.33|8681.33|0
1620290400000|2021-05-06 08:40:00|8682.54|8682.54|8679.1|8679.1|8682.54|8682.54|8676.46|8676.46|0
1620290700000|2021-05-06 08:45:00|8676.46|8676.46|8676.46|8676.46|8679.1|8679.1|8676.46|8676.46|0
1620291000000|2021-05-06 08:50:00|8676.86|8676.86|8676.46|8676.46|8677.27|8677.27|8676.46|8676.46|0
1620291300000|2021-05-06 08:55:00|8681.74|8681.74|8681.74|8681.74|8681.74|8681.74|8681.74|8681.74|0
1620291600000|2021-05-06 09:00:00|8679.1|8679.1|8687.01|8687.01|8687.01|8687.01|8679.1|8679.1|0
1620291900000|2021-05-06 09:05:00|8687.82|8687.82|8690.05|8690.05|8690.05|8690.05|8687.42|8687.42|0
1620292200000|2021-05-06 09:10:00|8692.69|8692.69|8691.26|8691.26|8696.54|8696.54|8688.62|8688.62|0
1620292500000|2021-05-06 09:15:00|8688.62|8688.62|8681.92|8681.92|8689.83|8689.83|8681.11|8681.11|0
1620292800000|2021-05-06 09:20:00|8682.32|8682.32|8680.81|8680.81|8682.32|8682.32|8678.98|8678.98|0
1620293100000|2021-05-06 09:25:00|8679.61|8679.61|8671.96|8671.96|8680.81|8680.81|8670.08|8670.08|0
1620293400000|2021-05-06 09:30:00|8669.32|8669.32|8664.63|8664.63|8669.32|8669.32|8661.81|8661.81|0
1620293700000|2021-05-06 09:35:00|8665.84|8665.84|8666.24|8666.24|8668.88|8668.88|8660.97|8660.97|0
1620294000000|2021-05-06 09:40:00|8668.88|8668.88|8670.72|8670.72|8670.72|8670.72|8667.67|8667.67|0
1620294300000|2021-05-06 09:45:00|8670.31|8670.31|8667.9|8667.9|8673.17|8673.17|8667.9|8667.9|0
1620294600000|2021-05-06 09:50:00|8670.53|8670.53|8662.62|8662.62|8670.53|8670.53|8662.62|8662.62|0
1620294900000|2021-05-06 09:55:00|8659.98|8659.98|8653.9|8653.9|8659.98|8659.98|8653.9|8653.9|0
1620295200000|2021-05-06 10:00:00|8651.26|8651.26|8645.98|8645.98|8651.26|8651.26|8640.71|8640.71|0
1620295500000|2021-05-06 10:05:00|8648.62|8648.62|8648.57|8648.57|8648.97|8648.97|8645.98|8645.98|0
1620295800000|2021-05-06 10:10:00|8648.17|8648.17|8645.93|8645.93|8653.85|8653.85|8645.53|8645.53|0
1620296100000|2021-05-06 10:15:00|8648.57|8648.57|8654.6|8654.6|8654.6|8654.6|8648.57|8648.57|0
1620296400000|2021-05-06 10:20:00|8657.24|8657.24|8659.65|8659.65|8659.88|8659.88|8657.24|8657.24|0
1620296700000|2021-05-06 10:25:00|8662.29|8662.29|8658.84|8658.84|8665.33|8665.33|8658.84|8658.84|0
1620297000000|2021-05-06 10:30:00|8659.25|8659.25|8656.61|8656.61|8659.25|8659.25|8656.61|8656.61|0
1620297300000|2021-05-06 10:35:00|8658.22|8658.22|8652.59|8652.59|8658.22|8658.22|8652.59|8652.59|0
1620297600000|2021-05-06 10:40:00|8650.98|8650.98|8642.66|8642.66|8650.98|8650.98|8640.02|8640.02|0
1620297900000|2021-05-06 10:45:00|8641.86|8641.86|8641.86|8641.86|8641.86|8641.86|8641.86|8641.86|0
1620298200000|2021-05-06 10:50:00|8636.58|8636.58|8634.55|8634.55|8636.58|8636.58|8634.55|8634.55|0
1620298500000|2021-05-06 10:55:00|8634.37|8634.37|8628.29|8628.29|8634.37|8634.37|8627.89|8627.89|0
1620298800000|2021-05-06 11:00:00|8627.59|8627.59|8636.93|8636.93|8638.95|8638.95|8627.59|8627.59|0
1620299100000|2021-05-06 11:05:00|8639.57|8639.57|8640.38|8640.38|8640.38|8640.38|8639.57|8639.57|0
1620299400000|2021-05-06 11:10:00|8637.74|8637.74|8636.93|8636.93|8637.74|8637.74|8631.65|8631.65|0
1620299700000|2021-05-06 11:15:00|8639.57|8639.57|8636.93|8636.93|8644.85|8644.85|8635.72|8635.72|0
1620300000000|2021-05-06 11:20:00|8635.72|8635.72|8638.36|8638.36|8638.36|8638.36|8635.72|8635.72|0
1620300300000|2021-05-06 11:25:00|8635.72|8635.72|8637.96|8637.96|8638.36|8638.36|8635.72|8635.72|0
1620300600000|2021-05-06 11:30:00|8635.32|8635.32|8632.28|8632.28|8635.32|8635.32|8632.28|8632.28|0
1620300900000|2021-05-06 11:35:00|8634.92|8634.92|8637.55|8637.55|8642.83|8642.83|8634.92|8634.92|0
1620301200000|2021-05-06 11:40:00|8634.92|8634.92|8639.79|8639.79|8642.83|8642.83|8634.11|8634.11|0
1620301500000|2021-05-06 11:45:00|8642.43|8642.43|8643.23|8643.23|8645.07|8645.07|8637.15|8637.15|0
1620301800000|2021-05-06 11:50:00|8642.83|8642.83|8655|8655|8655|8655|8642.83|8642.83|0
1620302100000|2021-05-06 11:55:00|8654.59|8654.59|8654.19|8654.19|8654.59|8654.59|8654.19|8654.19|0
1620302400000|2021-05-06 12:00:00|8656.83|8656.83|8647.71|8647.71|8656.83|8656.83|8647.71|8647.71|0
1620302700000|2021-05-06 12:05:00|8645.07|8645.07|8652.98|8652.98|8652.98|8652.98|8645.07|8645.07|0
1620303000000|2021-05-06 12:10:00|8655.62|8655.62|8652.58|8652.58|8660.9|8660.9|8652.58|8652.58|0
1620303300000|2021-05-06 12:15:00|8652.98|8652.98|8649.94|8649.94|8652.98|8652.98|8649.94|8649.94|0
1620303600000|2021-05-06 12:20:00|8649.54|8649.54|8652.18|8652.18|8652.18|8652.18|8649.13|8649.13|0
1620303900000|2021-05-06 12:25:00|8654.81|8654.81|8655.62|8655.62|8655.62|8655.62|8654.81|8654.81|0
1620304200000|2021-05-06 12:30:00|8650.34|8650.34|8652.18|8652.18|8652.98|8652.98|8642.03|8642.03|0
1620304500000|2021-05-06 12:35:00|8652.58|8652.58|8652.58|8652.58|8657.86|8657.86|8649.94|8649.94|0
1620304800000|2021-05-06 12:40:00|8655.22|8655.22|8666.58|8666.58|8666.58|8666.58|8652.58|8652.58|0
1620305100000|2021-05-06 12:45:00|8663.94|8663.94|8659.47|8659.47|8663.94|8663.94|8659.47|8659.47|0
1620305400000|2021-05-06 12:50:00|8656.83|8656.83|8656.83|8656.83|8656.83|8656.83|8654.19|8654.19|0
1620305700000|2021-05-06 12:55:00|8654.19|8654.19|8648.51|8648.51|8654.19|8654.19|8645.87|8645.87|0
1620306000000|2021-05-06 13:00:00|8645.87|8645.87|8645.87|8645.87|8648.51|8648.51|8645.87|8645.87|0
1620306300000|2021-05-06 13:05:00|8648.51|8648.51|8644.04|8644.04|8648.51|8648.51|8640.19|8640.19|0
1620306600000|2021-05-06 13:10:00|8641.4|8641.4|8638.76|8638.76|8644.04|8644.04|8638.76|8638.76|0
1620306900000|2021-05-06 13:15:00|8633.49|8633.49|8630.85|8630.85|8636.13|8636.13|8630.85|8630.85|0
1620307200000|2021-05-06 13:20:00|8628.21|8628.21|8641.8|8641.8|8641.8|8641.8|8628.21|8628.21|0
1620307500000|2021-05-06 13:25:00|8644.44|8644.44|8646.68|8646.68|8647.08|8647.08|8644.44|8644.44|0
1620307800000|2021-05-06 13:30:00|8649.32|8649.32|8650.37|8650.37|8650.37|8650.37|8641.65|8641.65|0
1620308100000|2021-05-06 13:35:00|8647.73|8647.73|8643.66|8643.66|8650.37|8650.37|8639.82|8639.82|0
1620308400000|2021-05-06 13:40:00|8643.26|8643.26|8646.93|8646.93|8649.56|8649.56|8641.65|8641.65|0
1620308700000|2021-05-06 13:45:00|8644.29|8644.29|8655.3|8655.3|8655.65|8655.65|8644.29|8644.29|0
1620309000000|2021-05-06 13:50:00|8655.12|8655.12|8657.76|8657.76|8660.4|8660.4|8655.12|8655.12|0
1620309300000|2021-05-06 13:55:00|8660.4|8660.4|8667.86|8667.86|8668.26|8668.26|8657.76|8657.76|0
1620309600000|2021-05-06 14:00:00|8667.45|8667.45|8661.37|8661.37|8667.45|8667.45|8656.09|8656.09|0
1620309900000|2021-05-06 14:05:00|8658.73|8658.73|8660.57|8660.57|8661.37|8661.37|8658.73|8658.73|0
1620310200000|2021-05-06 14:10:00|8659.36|8659.36|8654.88|8654.88|8662.8|8662.8|8651.44|8651.44|0
1620310500000|2021-05-06 14:15:00|8654.07|8654.07|8655.91|8655.91|8663.2|8663.2|8654.07|8654.07|0
1620310800000|2021-05-06 14:20:00|8655.73|8655.73|8667.84|8667.84|8667.84|8667.84|8655.73|8655.73|0
1620311100000|2021-05-06 14:25:00|8670.48|8670.48|8673.35|8673.35|8674.33|8674.33|8670.48|8670.48|0
1620311400000|2021-05-06 14:30:00|8672.94|8672.94|8669.5|8669.5|8672.94|8672.94|8666.46|8666.46|0
1620311700000|2021-05-06 14:35:00|8670.71|8670.71|8668.7|8668.7|8671.92|8671.92|8668.7|8668.7|0
1620312000000|2021-05-06 14:40:00|8666.06|8666.06|8661.51|8661.51|8666.06|8666.06|8658.53|8658.53|0
1620312300000|2021-05-06 14:45:00|8660.71|8660.71|8655.43|8655.43|8660.71|8660.71|8655.43|8655.43|0
1620312600000|2021-05-06 14:50:00|8652.79|8652.79|8646.76|8646.76|8652.79|8652.79|8646.76|8646.76|0
1620312900000|2021-05-06 14:55:00|8647.17|8647.17|8646.76|8646.76|8649.8|8649.8|8646.36|8646.36|0
1620313200000|2021-05-06 15:00:00|8646.36|8646.36|8647.97|8647.97|8650.61|8650.61|8646.18|8646.18|0
1620313500000|2021-05-06 15:05:00|8647.8|8647.8|8640|8640|8647.8|8647.8|8638.09|8638.09|0
1620313800000|2021-05-06 15:10:00|8640.41|8640.41|8645.68|8645.68|8645.68|8645.68|8640|8640|0
1620314100000|2021-05-06 15:15:00|8645.51|8645.51|8651.59|8651.59|8653.83|8653.83|8645.51|8645.51|0
1620314400000|2021-05-06 15:20:00|8648.95|8648.95|8643.77|8643.77|8649.36|8649.36|8643.77|8643.77|0
1620314700000|2021-05-06 15:25:00|8644.18|8644.18|8652.39|8652.39|8653.6|8653.6|8638.45|8638.45|0
1620371700000|2021-05-07 07:15:00|8634.66|8634.66|8649.95|8649.95|8649.95|8649.95|8633.6|8633.6|0
1620372000000|2021-05-07 07:20:00|8652.59|8652.59|8647.32|8647.32|8655.23|8655.23|8647.32|8647.32|0
1620372300000|2021-05-07 07:25:00|8642.04|8642.04|8651.71|8651.71|8651.71|8651.71|8638|8638|0
1620372600000|2021-05-07 07:30:00|8646.44|8646.44|8670.99|8670.99|8670.99|8670.99|8645.63|8645.63|0
1620372900000|2021-05-07 07:35:00|8672.2|8672.2|8682.35|8682.35|8682.35|8682.35|8663.88|8663.88|0
1620373200000|2021-05-07 07:40:00|8684.99|8684.99|8682.97|8682.97|8687.62|8687.62|8682.97|8682.97|0
1620373500000|2021-05-07 07:45:00|8688.25|8688.25|8700.41|8700.41|8703.05|8703.05|8688.25|8688.25|0
1620373800000|2021-05-07 07:50:00|8700.24|8700.24|8689|8689|8700.76|8700.76|8689|8689|0
1620374100000|2021-05-07 07:55:00|8686.36|8686.36|8673.3|8673.3|8686.89|8686.89|8673.3|8673.3|0
1620374400000|2021-05-07 08:00:00|8672.89|8672.89|8675.93|8675.93|8678.17|8678.17|8670.66|8670.66|0
1620374700000|2021-05-07 08:05:00|8678.57|8678.57|8679.16|8679.16|8682.42|8682.42|8678.35|8678.35|0
1620375000000|2021-05-07 08:10:00|8681.8|8681.8|8679.56|8679.56|8682.6|8682.6|8679.56|8679.56|0
1620375300000|2021-05-07 08:15:00|8678.75|8678.75|8682.94|8682.94|8683.99|8683.99|8678.75|8678.75|0
1620375600000|2021-05-07 08:20:00|8680.3|8680.3|8682.13|8682.13|8687.81|8687.81|8680.3|8680.3|0
1620375900000|2021-05-07 08:25:00|8682.54|8682.54|8680.7|8680.7|8682.54|8682.54|8679.9|8679.9|0
1620376200000|2021-05-07 08:30:00|8681.11|8681.11|8704.18|8704.18|8704.18|8704.18|8678.87|8678.87|0
1620376500000|2021-05-07 08:35:00|8704.53|8704.53|8701.89|8701.89|8705.33|8705.33|8701.08|8701.08|0
1620376800000|2021-05-07 08:40:00|8704.53|8704.53|8704.31|8704.31|8705.74|8705.74|8701.89|8701.89|0
1620377100000|2021-05-07 08:45:00|8704.71|8704.71|8723.8|8723.8|8723.8|8723.8|8703.9|8703.9|0
1620377400000|2021-05-07 08:50:00|8723.4|8723.4|8721.57|8721.57|8723.4|8723.4|8720.36|8720.36|0
1620377700000|2021-05-07 08:55:00|8720.76|8720.76|8731.44|8731.44|8731.44|8731.44|8720.36|8720.36|0
1620378000000|2021-05-07 09:00:00|8731.84|8731.84|8740.56|8740.56|8740.56|8740.56|8731.84|8731.84|0
1620378300000|2021-05-07 09:05:00|8739.75|8739.75|8743.37|8743.37|8743.37|8743.37|8739.75|8739.75|0
1620378600000|2021-05-07 09:10:00|8746.01|8746.01|8743.96|8743.96|8747.62|8747.62|8742.35|8742.35|0
1620378900000|2021-05-07 09:15:00|8743.15|8743.15|8748.03|8748.03|8748.03|8748.03|8731.79|8731.79|0
1620379200000|2021-05-07 09:20:00|8747.62|8747.62|8740.06|8740.06|8747.97|8747.97|8740.06|8740.06|0
1620379500000|2021-05-07 09:25:00|8740.46|8740.46|8735|8735|8744.53|8744.53|8733.98|8733.98|0
1620379800000|2021-05-07 09:30:00|8735.41|8735.41|8730.53|8730.53|8735.41|8735.41|8730.53|8730.53|0
1620380100000|2021-05-07 09:35:00|8729.73|8729.73|8729.73|8729.73|8729.73|8729.73|8729.73|8729.73|0
1620380400000|2021-05-07 09:40:00|8730.13|8730.13|8734.38|8734.38|8736.62|8736.62|8730.13|8730.13|0
1620380700000|2021-05-07 09:45:00|8731.74|8731.74|8729.1|8729.1|8731.74|8731.74|8729.1|8729.1|0
1620381000000|2021-05-07 09:50:00|8729.51|8729.51|8731.92|8731.92|8732.14|8732.14|8729.51|8729.51|0
1620381300000|2021-05-07 09:55:00|8734.56|8734.56|8726.64|8726.64|8734.56|8734.56|8724|8724|0
1620381600000|2021-05-07 10:00:00|8726.46|8726.46|8734.78|8734.78|8735.19|8735.19|8726.46|8726.46|0
1620381900000|2021-05-07 10:05:00|8737.42|8737.42|8736.21|8736.21|8740.06|8740.06|8736.21|8736.21|0
1620382200000|2021-05-07 10:10:00|8741.49|8741.49|8744.13|8744.13|8744.13|8744.13|8741.49|8741.49|0
1620382500000|2021-05-07 10:15:00|8743.72|8743.72|8741.49|8741.49|8744.13|8744.13|8738.85|8738.85|0
1620382800000|2021-05-07 10:20:00|8741.09|8741.09|8739.25|8739.25|8741.89|8741.89|8739.25|8739.25|0
1620383100000|2021-05-07 10:25:00|8738.85|8738.85|8740.06|8740.06|8740.06|8740.06|8738.85|8738.85|0
1620383400000|2021-05-07 10:30:00|8737.42|8737.42|8732.14|8732.14|8740.06|8740.06|8732.14|8732.14|0
1620383700000|2021-05-07 10:35:00|8734.78|8734.78|8751.37|8751.37|8753.25|8753.25|8734.78|8734.78|0
1620384000000|2021-05-07 10:40:00|8750.96|8750.96|8750.56|8750.56|8753.2|8753.2|8750.56|8750.56|0
1620384300000|2021-05-07 10:45:00|8747.92|8747.92|8747.12|8747.12|8749.75|8749.75|8747.12|8747.12|0
1620384600000|2021-05-07 10:50:00|8746.71|8746.71|8760.71|8760.71|8760.71|8760.71|8746.71|8746.71|0
1620384900000|2021-05-07 10:55:00|8763.35|8763.35|8774.31|8774.31|8774.31|8774.31|8758.07|8758.07|0
1620385200000|2021-05-07 11:00:00|8769.03|8769.03|8766.74|8766.74|8769.38|8769.38|8766.39|8766.39|0
1620385500000|2021-05-07 11:05:00|8761.46|8761.46|8758.7|8758.7|8769.38|8769.38|8758.7|8758.7|0
1620385800000|2021-05-07 11:10:00|8756.06|8756.06|8762.14|8762.14|8762.14|8762.14|8756.06|8756.06|0
1620386100000|2021-05-07 11:15:00|8759.5|8759.5|8766.72|8766.72|8766.72|8766.72|8759.5|8759.5|0
1620386400000|2021-05-07 11:20:00|8766.54|8766.54|8766.54|8766.54|8769.18|8769.18|8763.9|8763.9|0
1620386700000|2021-05-07 11:25:00|8769.18|8769.18|8766.54|8766.54|8769.18|8769.18|8766.54|8766.54|0
1620387000000|2021-05-07 11:30:00|8767.07|8767.07|8762.6|8762.6|8767.87|8767.87|8762.6|8762.6|0
1620387300000|2021-05-07 11:35:00|8765.23|8765.23|8765.23|8765.23|8765.23|8765.23|8765.23|8765.23|0
1620387600000|2021-05-07 11:40:00|8764.83|8764.83|8753.3|8753.3|8767.47|8767.47|8753.3|8753.3|0
1620387900000|2021-05-07 11:45:00|8758.57|8758.57|8758.57|8758.57|8761.21|8761.21|8755.93|8755.93|0
1620388200000|2021-05-07 11:50:00|8758.98|8758.98|8761.61|8761.61|8764.25|8764.25|8758.98|8758.98|0
1620388500000|2021-05-07 11:55:00|8764.25|8764.25|8765.46|8765.46|8765.46|8765.46|8758.57|8758.57|0
1620388800000|2021-05-07 12:00:00|8768.1|8768.1|8751.87|8751.87|8768.1|8768.1|8751.87|8751.87|0
1620389100000|2021-05-07 12:05:00|8749.23|8749.23|8754.03|8754.03|8754.21|8754.21|8748.93|8748.93|0
1620389400000|2021-05-07 12:10:00|8753.63|8753.63|8753.63|8753.63|8753.63|8753.63|8753.22|8753.22|0
1620389700000|2021-05-07 12:15:00|8756.27|8756.27|8745.71|8745.71|8756.27|8756.27|8745.71|8745.71|0
1620390000000|2021-05-07 12:20:00|8748.35|8748.35|8747.14|8747.14|8748.35|8748.35|8744.91|8744.91|0
1620390300000|2021-05-07 12:25:00|8747.55|8747.55|8747.95|8747.95|8747.95|8747.95|8747.55|8747.55|0
1620390600000|2021-05-07 12:30:00|8740.03|8740.03|8754.73|8754.73|8759.71|8759.71|8733.15|8733.15|0
1620390900000|2021-05-07 12:35:00|8749.46|8749.46|8770.74|8770.74|8774.19|8774.19|8749.46|8749.46|0
1620391200000|2021-05-07 12:40:00|8773.38|8773.38|8780.89|8780.89|8780.89|8780.89|8773.38|8773.38|0
1620391500000|2021-05-07 12:45:00|8783.53|8783.53|8789.62|8789.62|8789.62|8789.62|8783.53|8783.53|0
1620391800000|2021-05-07 12:50:00|8786.98|8786.98|8794.27|8794.27|8794.62|8794.62|8786.98|8786.98|0
1620392100000|2021-05-07 12:55:00|8791.63|8791.63|8805.22|8805.22|8805.22|8805.22|8791.63|8791.63|0
1620392400000|2021-05-07 13:00:00|8802.59|8802.59|8819.16|8819.16|8821.8|8821.8|8802.59|8802.59|0
1620392700000|2021-05-07 13:05:00|8821.8|8821.8|8834.54|8834.54|8834.54|8834.54|8819.97|8819.97|0
1620393000000|2021-05-07 13:10:00|8837.18|8837.18|8855.03|8855.03|8855.43|8855.43|8837.18|8837.18|0
1620393300000|2021-05-07 13:15:00|8855.43|8855.43|8838.44|8838.44|8855.83|8855.83|8838.44|8838.44|0
1620393600000|2021-05-07 13:20:00|8841.08|8841.08|8843.27|8843.27|8849|8849|8838.04|8838.04|0
1620393900000|2021-05-07 13:25:00|8843.44|8843.44|8830.25|8830.25|8846.08|8846.08|8830.25|8830.25|0
1620394200000|2021-05-07 13:30:00|8827.61|8827.61|8847.29|8847.29|8849.12|8849.12|8824.97|8824.97|0
1620394500000|2021-05-07 13:35:00|8844.65|8844.65|8845.4|8845.4|8850.33|8850.33|8842.01|8842.01|0
1620394800000|2021-05-07 13:40:00|8840.13|8840.13|8825.32|8825.32|8840.13|8840.13|8825.32|8825.32|0
1620395100000|2021-05-07 13:45:00|8825.15|8825.15|8821.18|8821.18|8827.79|8827.79|8820.37|8820.37|0
1620395400000|2021-05-07 13:50:00|8821.58|8821.58|8837.59|8837.59|8837.59|8837.59|8821.58|8821.58|0
1620395700000|2021-05-07 13:55:00|8834.95|8834.95|8850.78|8850.78|8850.78|8850.78|8834.95|8834.95|0
1620396000000|2021-05-07 14:00:00|8856.05|8856.05|8861.73|8861.73|8864.37|8864.37|8850.78|8850.78|0
1620396300000|2021-05-07 14:05:00|8861.33|8861.33|8863.97|8863.97|8863.97|8863.97|8858.69|8858.69|0
1620396600000|2021-05-07 14:10:00|8861.33|8861.33|8853.42|8853.42|8861.33|8861.33|8853.42|8853.42|0
1620396900000|2021-05-07 14:15:00|8856.05|8856.05|8847.74|8847.74|8856.05|8856.05|8845.1|8845.1|0
1620397200000|2021-05-07 14:20:00|8847.33|8847.33|8847.74|8847.74|8850.78|8850.78|8847.33|8847.33|0
1620397500000|2021-05-07 14:25:00|8845.1|8845.1|8845.1|8845.1|8845.1|8845.1|8837.18|8837.18|0
1620397800000|2021-05-07 14:30:00|8850.37|8850.37|8855.25|8855.25|8855.25|8855.25|8847.33|8847.33|0
1620398100000|2021-05-07 14:35:00|8852.61|8852.61|8853.42|8853.42|8857.89|8857.89|8852.61|8852.61|0
1620398400000|2021-05-07 14:40:00|8856.05|8856.05|8840.22|8840.22|8856.05|8856.05|8834.95|8834.95|0
1620398700000|2021-05-07 14:45:00|8842.86|8842.86|8845.5|8845.5|8845.5|8845.5|8840.22|8840.22|0
1620399300000|2021-05-07 14:55:00|8845.9|8845.9|8848.54|8848.54|8848.54|8848.54|8842.86|8842.86|0
1620399600000|2021-05-07 15:00:00|8845.9|8845.9|8846.31|8846.31|8848.54|8848.54|8840.63|8840.63|0
1620399900000|2021-05-07 15:05:00|8848.95|8848.95|8847.52|8847.52|8850.15|8850.15|8847.11|8847.11|0
1620400200000|2021-05-07 15:10:00|8847.16|8847.16|8850.15|8850.15|8850.15|8850.15|8844.35|8844.35|0
1620400500000|2021-05-07 15:15:00|8852.79|8852.79|8846.31|8846.31|8855.43|8855.43|8846.31|8846.31|0
1620400800000|2021-05-07 15:20:00|8846.83|8846.83|8838.11|8838.11|8846.83|8846.83|8831|8831|0
1620401100000|2021-05-07 15:25:00|8838.52|8838.52|8839.15|8839.15|8843.67|8843.67|8832.89|8832.89|0
1620630900000|2021-05-10 07:15:00|8835.12|8835.12|8850.33|8850.33|8850.33|8850.33|8835.12|8835.12|0
1620631200000|2021-05-10 07:20:00|8852.97|8852.97|8853.37|8853.37|8860.26|8860.26|8852.97|8852.97|0
1620631500000|2021-05-10 07:25:00|8850.73|8850.73|8850.73|8850.73|8858.02|8858.02|8842.19|8842.19|0
1620631800000|2021-05-10 07:30:00|8853.37|8853.37|8884.63|8884.63|8884.63|8884.63|8853.37|8853.37|0
1620632100000|2021-05-10 07:35:00|8881.99|8881.99|8879.35|8879.35|8881.99|8881.99|8868.8|8868.8|0
1620632400000|2021-05-10 07:40:00|8874.07|8874.07|8863.92|8863.92|8874.07|8874.07|8860.88|8860.88|0
1620632700000|2021-05-10 07:45:00|8858.65|8858.65|8869.2|8869.2|8869.2|8869.2|8858.65|8858.65|0
1620633000000|2021-05-10 07:50:00|8871.84|8871.84|8874.48|8874.48|8874.48|8874.48|8866.56|8866.56|0
1620633300000|2021-05-10 07:55:00|8873.67|8873.67|8878.95|8878.95|8879.35|8879.35|8873.67|8873.67|0
1620633600000|2021-05-10 08:00:00|8878.54|8878.54|8873.27|8873.27|8881.18|8881.18|8873.27|8873.27|0
1620633900000|2021-05-10 08:05:00|8875.91|8875.91|8875.91|8875.91|8881.18|8881.18|8875.91|8875.91|0
1620634200000|2021-05-10 08:10:00|8873.27|8873.27|8867.59|8867.59|8873.27|8873.27|8857.04|8857.04|0
1620634500000|2021-05-10 08:15:00|8862.31|8862.31|8871.03|8871.03|8871.03|8871.03|8859.67|8859.67|0
1620634800000|2021-05-10 08:20:00|8872.24|8872.24|8868.8|8868.8|8874.88|8874.88|8866.16|8866.16|0
1620635100000|2021-05-10 08:25:00|8868.39|8868.39|8867.99|8867.99|8873.67|8873.67|8865.76|8865.76|0
1620635400000|2021-05-10 08:30:00|8870.63|8870.63|8868.52|8868.52|8870.63|8870.63|8865.35|8865.35|0
1620635700000|2021-05-10 08:35:00|8863.24|8863.24|8865.48|8865.48|8865.48|8865.48|8862.84|8862.84|0
1620636000000|2021-05-10 08:40:00|8862.84|8862.84|8865.48|8865.48|8865.48|8865.48|8862.84|8862.84|0
1620636300000|2021-05-10 08:45:00|8868.12|8868.12|8868.12|8868.12|8868.12|8868.12|8865.48|8865.48|0
1620636600000|2021-05-10 08:50:00|8867.71|8867.71|8864.67|8864.67|8867.71|8867.71|8864.27|8864.27|0
1620636900000|2021-05-10 08:55:00|8862.03|8862.03|8861.63|8861.63|8864.27|8864.27|8860.82|8860.82|0
1620637200000|2021-05-10 09:00:00|8856.35|8856.35|8861.63|8861.63|8861.63|8861.63|8856.35|8856.35|0
1620637500000|2021-05-10 09:05:00|8864.27|8864.27|8869.54|8869.54|8869.54|8869.54|8864.27|8864.27|0
1620637800000|2021-05-10 09:10:00|8866.91|8866.91|8867.71|8867.71|8867.71|8867.71|8863.87|8863.87|0
1620638100000|2021-05-10 09:15:00|8866.91|8866.91|8867.53|8867.53|8869.54|8869.54|8865.7|8865.7|0
1620638400000|2021-05-10 09:20:00|8868.34|8868.34|8868.74|8868.74|8868.74|8868.74|8868.34|8868.34|0
1620638700000|2021-05-10 09:25:00|8866.1|8866.1|8868.74|8868.74|8868.74|8868.74|8866.1|8866.1|0
1620639000000|2021-05-10 09:30:00|8874.02|8874.02|8873.61|8873.61|8874.02|8874.02|8870.97|8870.97|0
1620639300000|2021-05-10 09:35:00|8874.49|8874.49|8874.49|8874.49|8874.49|8874.49|8866.58|8866.58|0
1620639600000|2021-05-10 09:40:00|8877.13|8877.13|8868|8868|8879.77|8879.77|8868|8868|0
1620639900000|2021-05-10 09:45:00|8868.81|8868.81|8869.43|8869.43|8869.43|8869.43|8862.95|8862.95|0
1620640200000|2021-05-10 09:50:00|8872.07|8872.07|8869.43|8869.43|8874.71|8874.71|8869.43|8869.43|0
1620640500000|2021-05-10 09:55:00|8870.24|8870.24|8872.88|8872.88|8872.88|8872.88|8870.24|8870.24|0
1620640800000|2021-05-10 10:00:00|8875.52|8875.52|8886.07|8886.07|8886.07|8886.07|8875.52|8875.52|0
1620641100000|2021-05-10 10:05:00|8885.26|8885.26|8882.63|8882.63|8887.9|8887.9|8882.63|8882.63|0
1620641400000|2021-05-10 10:10:00|8887.9|8887.9|8879.99|8879.99|8887.9|8887.9|8874.71|8874.71|0
1620641700000|2021-05-10 10:15:00|8880.39|8880.39|8880.39|8880.39|8880.39|8880.39|8880.39|8880.39|0
1620642000000|2021-05-10 10:20:00|8883.03|8883.03|8877.75|8877.75|8883.03|8883.03|8877.75|8877.75|0
1620642300000|2021-05-10 10:25:00|8877.35|8877.35|8883.03|8883.03|8883.03|8883.03|8876.95|8876.95|0
1620642600000|2021-05-10 10:30:00|8883.83|8883.83|8882.63|8882.63|8883.83|8883.83|8882.63|8882.63|0
1620642900000|2021-05-10 10:35:00|8879.99|8879.99|8877.35|8877.35|8879.99|8879.99|8877.35|8877.35|0
1620643200000|2021-05-10 10:40:00|8869.43|8869.43|8872.07|8872.07|8872.07|8872.07|8869.43|8869.43|0
1620643500000|2021-05-10 10:45:00|8871.67|8871.67|8863.75|8863.75|8871.67|8871.67|8861.12|8861.12|0
1620643800000|2021-05-10 10:50:00|8866.39|8866.39|8863.75|8863.75|8869.03|8869.03|8863.75|8863.75|0
1620644100000|2021-05-10 10:55:00|8866.39|8866.39|8869.4|8869.4|8872.48|8872.48|8866.39|8866.39|0
1620644400000|2021-05-10 11:00:00|8866.76|8866.76|8865.95|8865.95|8866.76|8866.76|8865.95|8865.95|0
1620644700000|2021-05-10 11:05:00|8868.59|8868.59|8868.59|8868.59|8868.59|8868.59|8868.59|8868.59|0
1620645000000|2021-05-10 11:10:00|8869|8869|8871.63|8871.63|8871.63|8871.63|8869|8869|0
1620645300000|2021-05-10 11:15:00|8870.83|8870.83|8872.04|8872.04|8878.74|8878.74|8870.83|8870.83|0
1620645600000|2021-05-10 11:20:00|8874.68|8874.68|8875.48|8875.48|8875.48|8875.48|8874.68|8874.68|0
1620645900000|2021-05-10 11:25:00|8875.88|8875.88|8862.69|8862.69|8875.88|8875.88|8862.29|8862.29|0
1620646200000|2021-05-10 11:30:00|8860.05|8860.05|8853.57|8853.57|8860.05|8860.05|8853.57|8853.57|0
1620646500000|2021-05-10 11:35:00|8850.93|8850.93|8840.38|8840.38|8850.93|8850.93|8840.38|8840.38|0
1620646800000|2021-05-10 11:40:00|8839.97|8839.97|8834.7|8834.7|8839.97|8839.97|8829.42|8829.42|0
1620647100000|2021-05-10 11:45:00|8832.06|8832.06|8821.1|8821.1|8832.46|8832.46|8818.46|8818.46|0
1620647400000|2021-05-10 11:50:00|8823.74|8823.74|8831.66|8831.66|8831.66|8831.66|8823.74|8823.74|0
1620647700000|2021-05-10 11:55:00|8834.29|8834.29|8834.29|8834.29|8834.29|8834.29|8834.29|8834.29|0
1620648000000|2021-05-10 12:00:00|8831.66|8831.66|8831.66|8831.66|8831.66|8831.66|8831.66|8831.66|0
1620648300000|2021-05-10 12:05:00|8834.29|8834.29|8834.29|8834.29|8836.93|8836.93|8834.29|8834.29|0
1620648600000|2021-05-10 12:10:00|8836.93|8836.93|8827.41|8827.41|8836.93|8836.93|8827.41|8827.41|0
1620648900000|2021-05-10 12:15:00|8824.77|8824.77|8824.77|8824.77|8827.41|8827.41|8824.77|8824.77|0
1620649200000|2021-05-10 12:20:00|8824.37|8824.37|8825.17|8825.17|8826.38|8826.38|8822.53|8822.53|0
1620649500000|2021-05-10 12:25:00|8824.37|8824.37|8824.37|8824.37|8829.64|8829.64|8824.37|8824.37|0
1620649800000|2021-05-10 12:30:00|8827|8827|8825.57|8825.57|8828.21|8828.21|8824.37|8824.37|0
1620650100000|2021-05-10 12:35:00|8825.17|8825.17|8822.13|8822.13|8825.17|8825.17|8822.13|8822.13|0
1620650400000|2021-05-10 12:40:00|8824.77|8824.77|8822.13|8822.13|8824.77|8824.77|8819.49|8819.49|0
1620650700000|2021-05-10 12:45:00|8819.49|8819.49|8816.85|8816.85|8819.49|8819.49|8816.85|8816.85|0
1620651000000|2021-05-10 12:50:00|8814.21|8814.21|8808.94|8808.94|8816.85|8816.85|8808.94|8808.94|0
1620651300000|2021-05-10 12:55:00|8801.02|8801.02|8798.38|8798.38|8803.66|8803.66|8795.75|8795.75|0
1620651600000|2021-05-10 13:00:00|8801.02|8801.02|8789.66|8789.66|8808.94|8808.94|8787.03|8787.03|0
1620651900000|2021-05-10 13:05:00|8792.3|8792.3|8794.94|8794.94|8794.94|8794.94|8791.9|8791.9|0
1620652200000|2021-05-10 13:10:00|8794.54|8794.54|8798.38|8798.38|8798.38|8798.38|8794.54|8794.54|0
1620652500000|2021-05-10 13:15:00|8795.75|8795.75|8798.38|8798.38|8801.02|8801.02|8795.75|8795.75|0
1620652800000|2021-05-10 13:20:00|8797.58|8797.58|8794.94|8794.94|8798.38|8798.38|8794.94|8794.94|0
1620653100000|2021-05-10 13:25:00|8794.54|8794.54|8807.73|8807.73|8807.73|8807.73|8794.54|8794.54|0
1620653400000|2021-05-10 13:30:00|8805.09|8805.09|8816.45|8816.45|8816.45|8816.45|8800.62|8800.62|0
1620653700000|2021-05-10 13:35:00|8819.09|8819.09|8817.48|8817.48|8824.37|8824.37|8817.48|8817.48|0
1620654000000|2021-05-10 13:40:00|8812.2|8812.2|8812.6|8812.6|8812.6|8812.6|8806.92|8806.92|0
1620654300000|2021-05-10 13:45:00|8809.96|8809.96|8815.64|8815.64|8815.64|8815.64|8809.96|8809.96|0
1620654600000|2021-05-10 13:50:00|8814.84|8814.84|8816.67|8816.67|8819.71|8819.71|8811.8|8811.8|0
1620654900000|2021-05-10 13:55:00|8814.03|8814.03|8813.63|8813.63|8816.67|8816.67|8808.76|8808.76|0
1620655200000|2021-05-10 14:00:00|8810.99|8810.99|8805.72|8805.72|8810.99|8810.99|8800.44|8800.44|0
1620655500000|2021-05-10 14:05:00|8803.08|8803.08|8796.37|8796.37|8803.08|8803.08|8795.56|8795.56|0
1620655800000|2021-05-10 14:10:00|8793.73|8793.73|8779.11|8779.11|8795.34|8795.34|8779.11|8779.11|0
1620656100000|2021-05-10 14:15:00|8776.47|8776.47|8769.99|8769.99|8776.47|8776.47|8769.99|8769.99|0
1620656400000|2021-05-10 14:20:00|8772.63|8772.63|8786.22|8786.22|8786.62|8786.62|8772.63|8772.63|0
1620656700000|2021-05-10 14:25:00|8788.86|8788.86|8784.39|8784.39|8794.14|8794.14|8781.75|8781.75|0
1620657000000|2021-05-10 14:30:00|8787.03|8787.03|8793.95|8793.95|8798.82|8798.82|8785.63|8785.63|0
1620657300000|2021-05-10 14:35:00|8794.39|8794.39|8793.22|8793.22|8794.39|8794.39|8792.78|8792.78|0
1620657600000|2021-05-10 14:40:00|8795.85|8795.85|8802.74|8802.74|8803.18|8803.18|8795.85|8795.85|0
1620657900000|2021-05-10 14:45:00|8797.47|8797.47|8802.74|8802.74|8805.38|8805.38|8794.83|8794.83|0
1620658200000|2021-05-10 14:50:00|8802.34|8802.34|8788.34|8788.34|8802.34|8802.34|8787.94|8787.94|0
1620658500000|2021-05-10 14:55:00|8785.7|8785.7|8783.07|8783.07|8785.7|8785.7|8780.43|8780.43|0
1620658800000|2021-05-10 15:00:00|8780.43|8780.43|8774.34|8774.34|8780.43|8780.43|8774.34|8774.34|0
1620659100000|2021-05-10 15:05:00|8776.98|8776.98|8771.71|8771.71|8776.98|8776.98|8771.71|8771.71|0
1620659400000|2021-05-10 15:10:00|8772.51|8772.51|8774.75|8774.75|8775.15|8775.15|8772.51|8772.51|0
1620659700000|2021-05-10 15:15:00|8775.15|8775.15|8785.3|8785.3|8785.3|8785.3|8775.15|8775.15|0
1620660000000|2021-05-10 15:20:00|8784.9|8784.9|8780.02|8780.02|8784.9|8784.9|8779.62|8779.62|0
1620660300000|2021-05-10 15:25:00|8782.66|8782.66|8796.66|8796.66|8802.74|8802.74|8782.66|8782.66|0
1620630900000|2021-05-10 07:15:00|8835.12|8835.12|8850.33|8850.33|8850.33|8850.33|8835.12|8835.12|0
1620631200000|2021-05-10 07:20:00|8852.97|8852.97|8853.37|8853.37|8860.26|8860.26|8852.97|8852.97|0
1620631500000|2021-05-10 07:25:00|8850.73|8850.73|8850.73|8850.73|8858.02|8858.02|8842.19|8842.19|0
1620631800000|2021-05-10 07:30:00|8853.37|8853.37|8884.63|8884.63|8884.63|8884.63|8853.37|8853.37|0
1620632100000|2021-05-10 07:35:00|8881.99|8881.99|8879.35|8879.35|8881.99|8881.99|8868.8|8868.8|0
1620632400000|2021-05-10 07:40:00|8874.07|8874.07|8863.92|8863.92|8874.07|8874.07|8860.88|8860.88|0
1620632700000|2021-05-10 07:45:00|8858.65|8858.65|8869.2|8869.2|8869.2|8869.2|8858.65|8858.65|0
1620633000000|2021-05-10 07:50:00|8871.84|8871.84|8874.48|8874.48|8874.48|8874.48|8866.56|8866.56|0
1620633300000|2021-05-10 07:55:00|8873.67|8873.67|8878.95|8878.95|8879.35|8879.35|8873.67|8873.67|0
1620633600000|2021-05-10 08:00:00|8878.54|8878.54|8873.27|8873.27|8881.18|8881.18|8873.27|8873.27|0
1620633900000|2021-05-10 08:05:00|8875.91|8875.91|8875.91|8875.91|8881.18|8881.18|8875.91|8875.91|0
1620634200000|2021-05-10 08:10:00|8873.27|8873.27|8867.59|8867.59|8873.27|8873.27|8857.04|8857.04|0
1620634500000|2021-05-10 08:15:00|8862.31|8862.31|8871.03|8871.03|8871.03|8871.03|8859.67|8859.67|0
1620634800000|2021-05-10 08:20:00|8872.24|8872.24|8868.8|8868.8|8874.88|8874.88|8866.16|8866.16|0
1620635100000|2021-05-10 08:25:00|8868.39|8868.39|8867.99|8867.99|8873.67|8873.67|8865.76|8865.76|0
1620635400000|2021-05-10 08:30:00|8870.63|8870.63|8868.52|8868.52|8870.63|8870.63|8865.35|8865.35|0
1620635700000|2021-05-10 08:35:00|8863.24|8863.24|8865.48|8865.48|8865.48|8865.48|8862.84|8862.84|0
1620636000000|2021-05-10 08:40:00|8862.84|8862.84|8865.48|8865.48|8865.48|8865.48|8862.84|8862.84|0
1620636300000|2021-05-10 08:45:00|8868.12|8868.12|8868.12|8868.12|8868.12|8868.12|8865.48|8865.48|0
1620636600000|2021-05-10 08:50:00|8867.71|8867.71|8864.67|8864.67|8867.71|8867.71|8864.27|8864.27|0
1620636900000|2021-05-10 08:55:00|8862.03|8862.03|8861.63|8861.63|8864.27|8864.27|8860.82|8860.82|0
1620637200000|2021-05-10 09:00:00|8856.35|8856.35|8861.63|8861.63|8861.63|8861.63|8856.35|8856.35|0
1620637500000|2021-05-10 09:05:00|8864.27|8864.27|8869.54|8869.54|8869.54|8869.54|8864.27|8864.27|0
1620637800000|2021-05-10 09:10:00|8866.91|8866.91|8867.71|8867.71|8867.71|8867.71|8863.87|8863.87|0
1620638100000|2021-05-10 09:15:00|8866.91|8866.91|8867.53|8867.53|8869.54|8869.54|8865.7|8865.7|0
1620638400000|2021-05-10 09:20:00|8868.34|8868.34|8868.74|8868.74|8868.74|8868.74|8868.34|8868.34|0
1620638700000|2021-05-10 09:25:00|8866.1|8866.1|8868.74|8868.74|8868.74|8868.74|8866.1|8866.1|0
1620639000000|2021-05-10 09:30:00|8874.02|8874.02|8873.61|8873.61|8874.02|8874.02|8870.97|8870.97|0
1620639300000|2021-05-10 09:35:00|8874.49|8874.49|8874.49|8874.49|8874.49|8874.49|8866.58|8866.58|0
1620639600000|2021-05-10 09:40:00|8877.13|8877.13|8868|8868|8879.77|8879.77|8868|8868|0
1620639900000|2021-05-10 09:45:00|8868.81|8868.81|8869.43|8869.43|8869.43|8869.43|8862.95|8862.95|0
1620640200000|2021-05-10 09:50:00|8872.07|8872.07|8869.43|8869.43|8874.71|8874.71|8869.43|8869.43|0
1620640500000|2021-05-10 09:55:00|8870.24|8870.24|8872.88|8872.88|8872.88|8872.88|8870.24|8870.24|0
1620640800000|2021-05-10 10:00:00|8875.52|8875.52|8886.07|8886.07|8886.07|8886.07|8875.52|8875.52|0
1620641100000|2021-05-10 10:05:00|8885.26|8885.26|8882.63|8882.63|8887.9|8887.9|8882.63|8882.63|0
1620641400000|2021-05-10 10:10:00|8887.9|8887.9|8879.99|8879.99|8887.9|8887.9|8874.71|8874.71|0
1620641700000|2021-05-10 10:15:00|8880.39|8880.39|8880.39|8880.39|8880.39|8880.39|8880.39|8880.39|0
1620642000000|2021-05-10 10:20:00|8883.03|8883.03|8877.75|8877.75|8883.03|8883.03|8877.75|8877.75|0
1620642300000|2021-05-10 10:25:00|8877.35|8877.35|8883.03|8883.03|8883.03|8883.03|8876.95|8876.95|0
1620642600000|2021-05-10 10:30:00|8883.83|8883.83|8882.63|8882.63|8883.83|8883.83|8882.63|8882.63|0
1620642900000|2021-05-10 10:35:00|8879.99|8879.99|8877.35|8877.35|8879.99|8879.99|8877.35|8877.35|0
1620643200000|2021-05-10 10:40:00|8869.43|8869.43|8872.07|8872.07|8872.07|8872.07|8869.43|8869.43|0
1620643500000|2021-05-10 10:45:00|8871.67|8871.67|8863.75|8863.75|8871.67|8871.67|8861.12|8861.12|0
1620643800000|2021-05-10 10:50:00|8866.39|8866.39|8863.75|8863.75|8869.03|8869.03|8863.75|8863.75|0
1620644100000|2021-05-10 10:55:00|8866.39|8866.39|8869.4|8869.4|8872.48|8872.48|8866.39|8866.39|0
1620644400000|2021-05-10 11:00:00|8866.76|8866.76|8865.95|8865.95|8866.76|8866.76|8865.95|8865.95|0
1620644700000|2021-05-10 11:05:00|8868.59|8868.59|8868.59|8868.59|8868.59|8868.59|8868.59|8868.59|0
1620645000000|2021-05-10 11:10:00|8869|8869|8871.63|8871.63|8871.63|8871.63|8869|8869|0
1620645300000|2021-05-10 11:15:00|8870.83|8870.83|8872.04|8872.04|8878.74|8878.74|8870.83|8870.83|0
1620645600000|2021-05-10 11:20:00|8874.68|8874.68|8875.48|8875.48|8875.48|8875.48|8874.68|8874.68|0
1620645900000|2021-05-10 11:25:00|8875.88|8875.88|8862.69|8862.69|8875.88|8875.88|8862.29|8862.29|0
1620646200000|2021-05-10 11:30:00|8860.05|8860.05|8853.57|8853.57|8860.05|8860.05|8853.57|8853.57|0
1620646500000|2021-05-10 11:35:00|8850.93|8850.93|8840.38|8840.38|8850.93|8850.93|8840.38|8840.38|0
1620646800000|2021-05-10 11:40:00|8839.97|8839.97|8834.7|8834.7|8839.97|8839.97|8829.42|8829.42|0
1620647100000|2021-05-10 11:45:00|8832.06|8832.06|8821.1|8821.1|8832.46|8832.46|8818.46|8818.46|0
1620647400000|2021-05-10 11:50:00|8823.74|8823.74|8831.66|8831.66|8831.66|8831.66|8823.74|8823.74|0
1620647700000|2021-05-10 11:55:00|8834.29|8834.29|8834.29|8834.29|8834.29|8834.29|8834.29|8834.29|0
1620648000000|2021-05-10 12:00:00|8831.66|8831.66|8831.66|8831.66|8831.66|8831.66|8831.66|8831.66|0
1620648300000|2021-05-10 12:05:00|8834.29|8834.29|8834.29|8834.29|8836.93|8836.93|8834.29|8834.29|0
1620648600000|2021-05-10 12:10:00|8836.93|8836.93|8827.41|8827.41|8836.93|8836.93|8827.41|8827.41|0
1620648900000|2021-05-10 12:15:00|8824.77|8824.77|8824.77|8824.77|8827.41|8827.41|8824.77|8824.77|0
1620649200000|2021-05-10 12:20:00|8824.37|8824.37|8825.17|8825.17|8826.38|8826.38|8822.53|8822.53|0
1620649500000|2021-05-10 12:25:00|8824.37|8824.37|8824.37|8824.37|8829.64|8829.64|8824.37|8824.37|0
1620649800000|2021-05-10 12:30:00|8827|8827|8825.57|8825.57|8828.21|8828.21|8824.37|8824.37|0
1620650100000|2021-05-10 12:35:00|8825.17|8825.17|8822.13|8822.13|8825.17|8825.17|8822.13|8822.13|0
1620650400000|2021-05-10 12:40:00|8824.77|8824.77|8822.13|8822.13|8824.77|8824.77|8819.49|8819.49|0
1620650700000|2021-05-10 12:45:00|8819.49|8819.49|8816.85|8816.85|8819.49|8819.49|8816.85|8816.85|0
1620651000000|2021-05-10 12:50:00|8814.21|8814.21|8808.94|8808.94|8816.85|8816.85|8808.94|8808.94|0
1620651300000|2021-05-10 12:55:00|8801.02|8801.02|8798.38|8798.38|8803.66|8803.66|8795.75|8795.75|0
1620651600000|2021-05-10 13:00:00|8801.02|8801.02|8789.66|8789.66|8808.94|8808.94|8787.03|8787.03|0
1620651900000|2021-05-10 13:05:00|8792.3|8792.3|8794.94|8794.94|8794.94|8794.94|8791.9|8791.9|0
1620652200000|2021-05-10 13:10:00|8794.54|8794.54|8798.38|8798.38|8798.38|8798.38|8794.54|8794.54|0
1620652500000|2021-05-10 13:15:00|8795.75|8795.75|8798.38|8798.38|8801.02|8801.02|8795.75|8795.75|0
1620652800000|2021-05-10 13:20:00|8797.58|8797.58|8794.94|8794.94|8798.38|8798.38|8794.94|8794.94|0
1620653100000|2021-05-10 13:25:00|8794.54|8794.54|8807.73|8807.73|8807.73|8807.73|8794.54|8794.54|0
1620653400000|2021-05-10 13:30:00|8805.09|8805.09|8816.45|8816.45|8816.45|8816.45|8800.62|8800.62|0
1620653700000|2021-05-10 13:35:00|8819.09|8819.09|8817.48|8817.48|8824.37|8824.37|8817.48|8817.48|0
1620654000000|2021-05-10 13:40:00|8812.2|8812.2|8812.6|8812.6|8812.6|8812.6|8806.92|8806.92|0
1620654300000|2021-05-10 13:45:00|8809.96|8809.96|8815.64|8815.64|8815.64|8815.64|8809.96|8809.96|0
1620654600000|2021-05-10 13:50:00|8814.84|8814.84|8816.67|8816.67|8819.71|8819.71|8811.8|8811.8|0
1620654900000|2021-05-10 13:55:00|8814.03|8814.03|8813.63|8813.63|8816.67|8816.67|8808.76|8808.76|0
1620655200000|2021-05-10 14:00:00|8810.99|8810.99|8805.72|8805.72|8810.99|8810.99|8800.44|8800.44|0
1620655500000|2021-05-10 14:05:00|8803.08|8803.08|8796.37|8796.37|8803.08|8803.08|8795.56|8795.56|0
1620655800000|2021-05-10 14:10:00|8793.73|8793.73|8779.11|8779.11|8795.34|8795.34|8779.11|8779.11|0
1620656100000|2021-05-10 14:15:00|8776.47|8776.47|8769.99|8769.99|8776.47|8776.47|8769.99|8769.99|0
1620656400000|2021-05-10 14:20:00|8772.63|8772.63|8786.22|8786.22|8786.62|8786.62|8772.63|8772.63|0
1620656700000|2021-05-10 14:25:00|8788.86|8788.86|8784.39|8784.39|8794.14|8794.14|8781.75|8781.75|0
1620657000000|2021-05-10 14:30:00|8787.03|8787.03|8793.95|8793.95|8798.82|8798.82|8785.63|8785.63|0
1620657300000|2021-05-10 14:35:00|8794.39|8794.39|8793.22|8793.22|8794.39|8794.39|8792.78|8792.78|0
1620657600000|2021-05-10 14:40:00|8795.85|8795.85|8802.74|8802.74|8803.18|8803.18|8795.85|8795.85|0
1620657900000|2021-05-10 14:45:00|8797.47|8797.47|8802.74|8802.74|8805.38|8805.38|8794.83|8794.83|0
1620658200000|2021-05-10 14:50:00|8802.34|8802.34|8788.34|8788.34|8802.34|8802.34|8787.94|8787.94|0
1620658500000|2021-05-10 14:55:00|8785.7|8785.7|8783.07|8783.07|8785.7|8785.7|8780.43|8780.43|0
1620658800000|2021-05-10 15:00:00|8780.43|8780.43|8774.34|8774.34|8780.43|8780.43|8774.34|8774.34|0
1620659100000|2021-05-10 15:05:00|8776.98|8776.98|8771.71|8771.71|8776.98|8776.98|8771.71|8771.71|0
1620659400000|2021-05-10 15:10:00|8772.51|8772.51|8774.75|8774.75|8775.15|8775.15|8772.51|8772.51|0
1620659700000|2021-05-10 15:15:00|8775.15|8775.15|8785.3|8785.3|8785.3|8785.3|8775.15|8775.15|0
1620660000000|2021-05-10 15:20:00|8784.9|8784.9|8780.02|8780.02|8784.9|8784.9|8779.62|8779.62|0
1620660300000|2021-05-10 15:25:00|8782.66|8782.66|8796.66|8796.66|8802.74|8802.74|8782.66|8782.66|0
1620717300000|2021-05-11 07:15:00|8651.49|8651.49|8652.27|8652.27|8660.18|8660.18|8636.5|8636.5|0
1620717600000|2021-05-11 07:20:00|8653.07|8653.07|8650.11|8650.11|8670.81|8670.81|8640.99|8640.99|0
1620717900000|2021-05-11 07:25:00|8647.47|8647.47|8638.43|8638.43|8647.47|8647.47|8626.59|8626.59|0
1620718200000|2021-05-11 07:30:00|8633.15|8633.15|8628.05|8628.05|8633.32|8633.32|8626.44|8626.44|0
1620718500000|2021-05-11 07:35:00|8633.32|8633.32|8634.13|8634.13|8642.05|8642.05|8630.69|8630.69|0
1620718800000|2021-05-11 07:40:00|8635.34|8635.34|8610.61|8610.61|8635.34|8635.34|8610.61|8610.61|0
1620719100000|2021-05-11 07:45:00|8607.97|8607.97|8604.52|8604.52|8616.29|8616.29|8599.25|8599.25|0
1620719400000|2021-05-11 07:50:00|8607.16|8607.16|8626.84|8626.84|8628.27|8628.27|8607.16|8607.16|0
1620719700000|2021-05-11 07:55:00|8634.75|8634.75|8643.88|8643.88|8646.52|8646.52|8634.75|8634.75|0
1620720000000|2021-05-11 08:00:00|8641.24|8641.24|8615.08|8615.08|8643.88|8643.88|8615.08|8615.08|0
1620720300000|2021-05-11 08:05:00|8612.44|8612.44|8618.12|8618.12|8618.12|8618.12|8604.52|8604.52|0
1620720600000|2021-05-11 08:10:00|8620.76|8620.76|8592.7|8592.7|8620.76|8620.76|8592.7|8592.7|0
1620720900000|2021-05-11 08:15:00|8590.07|8590.07|8580.97|8580.97|8590.07|8590.07|8578.33|8578.33|0
1620721200000|2021-05-11 08:20:00|8581.37|8581.37|8590.67|8590.67|8597.38|8597.38|8581.37|8581.37|0
1620721500000|2021-05-11 08:25:00|8588.03|8588.03|8596.82|8596.82|8596.82|8596.82|8585.39|8585.39|0
1620721800000|2021-05-11 08:30:00|8597|8597|8600.5|8600.5|8610.65|8610.65|8597|8597|0
1620722100000|2021-05-11 08:35:00|8600.09|8600.09|8603.13|8603.13|8608.41|8608.41|8597.86|8597.86|0
1620722400000|2021-05-11 08:40:00|8600.5|8600.5|8597.23|8597.23|8601.7|8601.7|8593.39|8593.39|0
1620722700000|2021-05-11 08:45:00|8596.83|8596.83|8611.63|8611.63|8611.63|8611.63|8596.83|8596.83|0
1620723000000|2021-05-11 08:50:00|8614.27|8614.27|8611.23|8611.23|8619.55|8619.55|8608.59|8608.59|0
1620723300000|2021-05-11 08:55:00|8608.59|8608.59|8598.26|8598.26|8608.59|8608.59|8590.34|8590.34|0
1620723600000|2021-05-11 09:00:00|8600.9|8600.9|8618.34|8618.34|8618.34|8618.34|8600.9|8600.9|0
1620723900000|2021-05-11 09:05:00|8615.7|8615.7|8616.51|8616.51|8627.06|8627.06|8615.7|8615.7|0
1620724200000|2021-05-11 09:10:00|8619.15|8619.15|8610.02|8610.02|8619.55|8619.55|8610.02|8610.02|0
1620724500000|2021-05-11 09:15:00|8604.74|8604.74|8612.26|8612.26|8612.26|8612.26|8600.9|8600.9|0
1620724800000|2021-05-11 09:20:00|8613.06|8613.06|8607.38|8607.38|8616.1|8616.1|8605.15|8605.15|0
1620725100000|2021-05-11 09:25:00|8608.59|8608.59|8588.11|8588.11|8611.63|8611.63|8588.11|8588.11|0
1620725400000|2021-05-11 09:30:00|8587.71|8587.71|8593.74|8593.74|8594.95|8594.95|8582.43|8582.43|0
1620725700000|2021-05-11 09:35:00|8596.38|8596.38|8602.86|8602.86|8608.94|8608.94|8596.38|8596.38|0
1620726000000|2021-05-11 09:40:00|8602.46|8602.46|8609.35|8609.35|8612.39|8612.39|8602.46|8602.46|0
1620726300000|2021-05-11 09:45:00|8606.71|8606.71|8607.73|8607.73|8608.14|8608.14|8602.86|8602.86|0
1620726600000|2021-05-11 09:50:00|8605.1|8605.1|8604.29|8604.29|8605.1|8605.1|8601.65|8601.65|0
1620726900000|2021-05-11 09:55:00|8606.93|8606.93|8611.85|8611.85|8613.41|8613.41|8606.93|8606.93|0
1620727200000|2021-05-11 10:00:00|8609.22|8609.22|8598.88|8598.88|8609.22|8609.22|8596.25|8596.25|0
1620727500000|2021-05-11 10:05:00|8598.48|8598.48|8590.97|8590.97|8600.72|8600.72|8588.33|8588.33|0
1620727800000|2021-05-11 10:10:00|8588.33|8588.33|8582.48|8582.48|8588.33|8588.33|8582.48|8582.48|0
1620728100000|2021-05-11 10:15:00|8585.11|8585.11|8602.15|8602.15|8602.96|8602.96|8585.11|8585.11|0
1620728400000|2021-05-11 10:20:00|8602.56|8602.56|8596.47|8596.47|8602.56|8602.56|8596.47|8596.47|0
1620728700000|2021-05-11 10:25:00|8593.83|8593.83|8586.6|8586.6|8593.83|8593.83|8586.6|8586.6|0
1620729000000|2021-05-11 10:30:00|8586.42|8586.42|8586.02|8586.02|8589.06|8589.06|8583.38|8583.38|0
1620729300000|2021-05-11 10:35:00|8585.61|8585.61|8588.03|8588.03|8588.25|8588.25|8584.81|8584.81|0
1620729600000|2021-05-11 10:40:00|8587.23|8587.23|8562.65|8562.65|8587.23|8587.23|8556.97|8556.97|0
1620729900000|2021-05-11 10:45:00|8565.29|8565.29|8574.13|8574.13|8574.13|8574.13|8565.29|8565.29|0
1620730200000|2021-05-11 10:50:00|8576.77|8576.77|8581.02|8581.02|8581.02|8581.02|8576.77|8576.77|0
1620730500000|2021-05-11 10:55:00|8583.66|8583.66|8588.53|8588.53|8593.81|8593.81|8583.26|8583.26|0
1620730800000|2021-05-11 11:00:00|8589.34|8589.34|8585.67|8585.67|8589.74|8589.74|8582.23|8582.23|0
1620731100000|2021-05-11 11:05:00|8588.31|8588.31|8594.39|8594.39|8594.39|8594.39|8587.91|8587.91|0
1620731400000|2021-05-11 11:10:00|8597.03|8597.03|8596.63|8596.63|8597.03|8597.03|8596.63|8596.63|0
1620731700000|2021-05-11 11:15:00|8599.27|8599.27|8604.54|8604.54|8604.54|8604.54|8599.27|8599.27|0
1620732000000|2021-05-11 11:20:00|8604.14|8604.14|8597.66|8597.66|8604.14|8604.14|8597.25|8597.25|0
1620732300000|2021-05-11 11:25:00|8598.06|8598.06|8592.38|8592.38|8600.7|8600.7|8592.38|8592.38|0
1620732600000|2021-05-11 11:30:00|8597.66|8597.66|8599.08|8599.08|8600.29|8600.29|8597.66|8597.66|0
1620732900000|2021-05-11 11:35:00|8599.49|8599.49|8613.08|8613.08|8613.08|8613.08|8599.49|8599.49|0
1620733200000|2021-05-11 11:40:00|8607.81|8607.81|8605.17|8605.17|8615.72|8615.72|8605.17|8605.17|0
1620733500000|2021-05-11 11:45:00|8607.81|8607.81|8605.69|8605.69|8610.44|8610.44|8605.17|8605.17|0
1620733800000|2021-05-11 11:50:00|8605.29|8605.29|8603.06|8603.06|8605.29|8605.29|8602.25|8602.25|0
1620734100000|2021-05-11 11:55:00|8600.42|8600.42|8604.89|8604.89|8605.29|8605.29|8600.01|8600.01|0
1620734400000|2021-05-11 12:00:00|8599.61|8599.61|8599.08|8599.08|8599.61|8599.61|8599.08|8599.08|0
1620734700000|2021-05-11 12:05:00|8599.44|8599.44|8584.41|8584.41|8607.35|8607.35|8584.41|8584.41|0
1620735000000|2021-05-11 12:10:00|8584.81|8584.81|8588.66|8588.66|8588.66|8588.66|8584.81|8584.81|0
1620735300000|2021-05-11 12:15:00|8588.26|8588.26|8580.12|8580.12|8590.68|8590.68|8580.12|8580.12|0
1620735600000|2021-05-11 12:20:00|8582.76|8582.76|8580.12|8580.12|8585.8|8585.8|8579.32|8579.32|0
1620735900000|2021-05-11 12:25:00|8582.76|8582.76|8580.12|8580.12|8582.76|8582.76|8580.12|8580.12|0
1620736200000|2021-05-11 12:30:00|8585.4|8585.4|8587.23|8587.23|8590.27|8590.27|8581.96|8581.96|0
1620736500000|2021-05-11 12:35:00|8586.83|8586.83|8597.79|8597.79|8600.42|8600.42|8586.83|8586.83|0
1620736800000|2021-05-11 12:40:00|8595.15|8595.15|8600.02|8600.02|8600.02|8600.02|8595.15|8595.15|0
1620737100000|2021-05-11 12:45:00|8599.62|8599.62|8603.46|8603.46|8608.74|8608.74|8599.62|8599.62|0
1620737400000|2021-05-11 12:50:00|8606.1|8606.1|8593.72|8593.72|8608.74|8608.74|8590.68|8590.68|0
1620737700000|2021-05-11 12:55:00|8596.36|8596.36|8585|8585|8599.4|8599.4|8585|8585|0
1620738000000|2021-05-11 13:00:00|8584.65|8584.65|8584.65|8584.65|8584.65|8584.65|8582.01|8582.01|0
1620738300000|2021-05-11 13:05:00|8587.28|8587.28|8577.13|8577.13|8587.69|8587.69|8577.13|8577.13|0
1620738600000|2021-05-11 13:10:00|8577.54|8577.54|8566.18|8566.18|8577.54|8577.54|8566.18|8566.18|0
1620738900000|2021-05-11 13:15:00|8565.77|8565.77|8576.33|8576.33|8576.33|8576.33|8565.37|8565.37|0
1620739200000|2021-05-11 13:20:00|8578.97|8578.97|8570.65|8570.65|8578.97|8578.97|8570.65|8570.65|0
1620739500000|2021-05-11 13:25:00|8573.29|8573.29|8582.41|8582.41|8582.41|8582.41|8571.45|8571.45|0
1620739800000|2021-05-11 13:30:00|8582.01|8582.01|8562.73|8562.73|8592.16|8592.16|8562.73|8562.73|0
1620740100000|2021-05-11 13:35:00|8570.65|8570.65|8579.77|8579.77|8585.05|8585.05|8570.65|8570.65|0
1620740400000|2021-05-11 13:40:00|8577.13|8577.13|8586.26|8586.26|8586.26|8586.26|8571.45|8571.45|0
1620740700000|2021-05-11 13:45:00|8583.62|8583.62|8580.15|8580.15|8588.17|8588.17|8580.15|8580.15|0
1620741000000|2021-05-11 13:50:00|8574.87|8574.87|8574.65|8574.65|8577.51|8577.51|8564.72|8564.72|0
1620741300000|2021-05-11 13:55:00|8569.37|8569.37|8588.9|8588.9|8588.9|8588.9|8568.97|8568.97|0
1620741600000|2021-05-11 14:00:00|8589.3|8589.3|8589.55|8589.55|8592.19|8592.19|8581.39|8581.39|0
1620741900000|2021-05-11 14:05:00|8589.95|8589.95|8586.51|8586.51|8589.95|8589.95|8586.51|8586.51|0
1620742200000|2021-05-11 14:10:00|8589.15|8589.15|8586.11|8586.11|8597.06|8597.06|8586.11|8586.11|0
1620742500000|2021-05-11 14:15:00|8588.75|8588.75|8586.56|8586.56|8588.75|8588.75|8580.13|8580.13|0
1620742800000|2021-05-11 14:20:00|8589.2|8589.2|8586.74|8586.74|8597.92|8597.92|8586.56|8586.56|0
1620743100000|2021-05-11 14:25:00|8587.09|8587.09|8570.45|8570.45|8587.09|8587.09|8570.45|8570.45|0
1620743400000|2021-05-11 14:30:00|8567.81|8567.81|8559.42|8559.42|8572.69|8572.69|8559.42|8559.42|0
1620743700000|2021-05-11 14:35:00|8559.82|8559.82|8554.14|8554.14|8559.82|8559.82|8554.14|8554.14|0
1620744000000|2021-05-11 14:40:00|8554.55|8554.55|8562.46|8562.46|8565.5|8565.5|8554.55|8554.55|0
1620744300000|2021-05-11 14:45:00|8567.74|8567.74|8545.42|8545.42|8567.74|8567.74|8545.42|8545.42|0
1620744600000|2021-05-11 14:50:00|8542.78|8542.78|8548.51|8548.51|8548.51|8548.51|8537.51|8537.51|0
1620744900000|2021-05-11 14:55:00|8545.88|8545.88|8547.09|8547.09|8551.15|8551.15|8543.24|8543.24|0
1620745200000|2021-05-11 15:00:00|8544.45|8544.45|8544.85|8544.85|8547.49|8547.49|8541.81|8541.81|0
1620745500000|2021-05-11 15:05:00|8542.21|8542.21|8543.02|8543.02|8548.29|8548.29|8531.66|8531.66|0
1620745800000|2021-05-11 15:10:00|8542.61|8542.61|8526.21|8526.21|8542.61|8542.61|8525.4|8525.4|0
1620746100000|2021-05-11 15:15:00|8525.8|8525.8|8529.83|8529.83|8532.46|8532.46|8520.18|8520.18|0
1620746400000|2021-05-11 15:20:00|8529.42|8529.42|8541.63|8541.63|8544.1|8544.1|8529.07|8529.07|0
1620746700000|2021-05-11 15:25:00|8544.27|8544.27|8544.5|8544.5|8550.76|8550.76|8536.58|8536.58|0
1620803700000|2021-05-12 07:15:00|8611.11|8611.11|8608.67|8608.67|8617.98|8617.98|8604.78|8604.78|0
1620804000000|2021-05-12 07:20:00|8613.95|8613.95|8626.92|8626.92|8626.92|8626.92|8605.23|8605.23|0
1620804300000|2021-05-12 07:25:00|8624.28|8624.28|8627.85|8627.85|8627.85|8627.85|8619|8619|0
1620804600000|2021-05-12 07:30:00|8630.48|8630.48|8635.76|8635.76|8635.76|8635.76|8625.21|8625.21|0
1620804900000|2021-05-12 07:35:00|8630.48|8630.48|8627.74|8627.74|8631.37|8631.37|8623.45|8623.45|0
1620805200000|2021-05-12 07:40:00|8628.55|8628.55|8648.8|8648.8|8648.8|8648.8|8626.53|8626.53|0
1620805500000|2021-05-12 07:45:00|8651.44|8651.44|8657.12|8657.12|8662.4|8662.4|8651.44|8651.44|0
1620805800000|2021-05-12 07:50:00|8651.84|8651.84|8654.48|8654.48|8654.48|8654.48|8651.84|8651.84|0
1620806100000|2021-05-12 07:55:00|8657.12|8657.12|8645.36|8645.36|8657.12|8657.12|8642.72|8642.72|0
1620806400000|2021-05-12 08:00:00|8644.96|8644.96|8641.29|8641.29|8646.57|8646.57|8636.01|8636.01|0
1620806700000|2021-05-12 08:05:00|8640.49|8640.49|8646.99|8646.99|8646.99|8646.99|8640.49|8640.49|0
1620807000000|2021-05-12 08:10:00|8641.71|8641.71|8654.73|8654.73|8654.73|8654.73|8641.71|8641.71|0
1620807300000|2021-05-12 08:15:00|8657.37|8657.37|8652.9|8652.9|8667.92|8667.92|8652.09|8652.09|0
1620807600000|2021-05-12 08:20:00|8653.07|8653.07|8655.71|8655.71|8655.71|8655.71|8653.07|8653.07|0
1620807900000|2021-05-12 08:25:00|8653.07|8653.07|8654.83|8654.83|8660.11|8660.11|8648.35|8648.35|0
1620808200000|2021-05-12 08:30:00|8657.47|8657.47|8668.25|8668.25|8669.46|8669.46|8654.83|8654.83|0
1620808500000|2021-05-12 08:35:00|8678.8|8678.8|8669.4|8669.4|8681.44|8681.44|8660.68|8660.68|0
1620808800000|2021-05-12 08:40:00|8669.81|8669.81|8658.45|8658.45|8670.21|8670.21|8650.53|8650.53|0
1620809100000|2021-05-12 08:45:00|8661.09|8661.09|8655|8655|8666.76|8666.76|8655|8655|0
1620809400000|2021-05-12 08:50:00|8657.64|8657.64|8665.43|8665.43|8665.43|8665.43|8657.64|8657.64|0
1620809700000|2021-05-12 08:55:00|8668.07|8668.07|8673.8|8673.8|8673.8|8673.8|8667.67|8667.67|0
1620810000000|2021-05-12 09:00:00|8676.44|8676.44|8684.76|8684.76|8684.76|8684.76|8671.16|8671.16|0
1620810300000|2021-05-12 09:05:00|8687.4|8687.4|8690.04|8690.04|8690.04|8690.04|8687.4|8687.4|0
1620810600000|2021-05-12 09:10:00|8687.4|8687.4|8693.08|8693.08|8695.72|8695.72|8687.4|8687.4|0
1620810900000|2021-05-12 09:15:00|8695.72|8695.72|8698.13|8698.13|8703.41|8703.41|8695.72|8695.72|0
1620811200000|2021-05-12 09:20:00|8700.77|8700.77|8714.14|8714.14|8714.14|8714.14|8700.77|8700.77|0
1620811500000|2021-05-12 09:25:00|8714.95|8714.95|8723.98|8723.98|8729.53|8729.53|8714.95|8714.95|0
1620811800000|2021-05-12 09:30:00|8724.38|8724.38|8719.51|8719.51|8728.23|8728.23|8719.51|8719.51|0
1620812100000|2021-05-12 09:35:00|8722.14|8722.14|8730.06|8730.06|8730.06|8730.06|8710.38|8710.38|0
1620812400000|2021-05-12 09:40:00|8724.78|8724.78|8728.45|8728.45|8730.06|8730.06|8724.78|8724.78|0
1620812700000|2021-05-12 09:45:00|8731.09|8731.09|8730.28|8730.28|8732.92|8732.92|8726.43|8726.43|0
1620813000000|2021-05-12 09:50:00|8738.19|8738.19|8733.97|8733.97|8738.19|8738.19|8727.64|8727.64|0
1620813300000|2021-05-12 09:55:00|8731.33|8731.33|8749.58|8749.58|8749.58|8749.58|8731.33|8731.33|0
1620813600000|2021-05-12 10:00:00|8752.22|8752.22|8756.47|8756.47|8756.47|8756.47|8750.39|8750.39|0
1620813900000|2021-05-12 10:05:00|8759.11|8759.11|8756.47|8756.47|8759.11|8759.11|8748.96|8748.96|0
1620814200000|2021-05-12 10:10:00|8759.11|8759.11|8769.66|8769.66|8769.66|8769.66|8759.11|8759.11|0
1620814500000|2021-05-12 10:15:00|8770.06|8770.06|8767.02|8767.02|8770.06|8770.06|8764.79|8764.79|0
1620814800000|2021-05-12 10:20:00|8768.23|8768.23|8759.51|8759.51|8768.23|8768.23|8759.51|8759.51|0
1620815100000|2021-05-12 10:25:00|8759.33|8759.33|8767.95|8767.95|8767.95|8767.95|8759.33|8759.33|0
1620815400000|2021-05-12 10:30:00|8765.31|8765.31|8763.08|8763.08|8773.63|8773.63|8763.08|8763.08|0
1620815700000|2021-05-12 10:35:00|8768.35|8768.35|8769.16|8769.16|8771.8|8771.8|8766.52|8766.52|0
1620816000000|2021-05-12 10:40:00|8763.88|8763.88|8750.69|8750.69|8763.88|8763.88|8750.69|8750.69|0
1620816300000|2021-05-12 10:45:00|8750.29|8750.29|8747.53|8747.53|8752.8|8752.8|8736.57|8736.57|0
1620816600000|2021-05-12 10:50:00|8750.16|8750.16|8718.5|8718.5|8750.16|8750.16|8718.5|8718.5|0
1620816900000|2021-05-12 10:55:00|8718.1|8718.1|8716.27|8716.27|8721.55|8721.55|8708.35|8708.35|0
1620817200000|2021-05-12 11:00:00|8718.91|8718.91|8724.18|8724.18|8726.82|8726.82|8716.27|8716.27|0
1620817500000|2021-05-12 11:05:00|8718.91|8718.91|8726.82|8726.82|8732.1|8732.1|8716.27|8716.27|0
1620817800000|2021-05-12 11:10:00|8734.74|8734.74|8729.46|8729.46|8740.01|8740.01|8721.55|8721.55|0
1620818100000|2021-05-12 11:15:00|8732.1|8732.1|8732.38|8732.38|8734.74|8734.74|8723.38|8723.38|0
1620818400000|2021-05-12 11:20:00|8729.74|8729.74|8727.1|8727.1|8732.38|8732.38|8727.1|8727.1|0
1620818700000|2021-05-12 11:25:00|8729.74|8729.74|8732.38|8732.38|8737.65|8737.65|8729.74|8729.74|0
1620819000000|2021-05-12 11:30:00|8735.02|8735.02|8737.65|8737.65|8737.65|8737.65|8735.02|8735.02|0
1620819300000|2021-05-12 11:35:00|8740.29|8740.29|8740.29|8740.29|8745.57|8745.57|8740.29|8740.29|0
1620819600000|2021-05-12 11:40:00|8742.93|8742.93|8745.57|8745.57|8748.21|8748.21|8742.93|8742.93|0
1620819900000|2021-05-12 11:45:00|8742.93|8742.93|8742.76|8742.76|8745.57|8745.57|8742.76|8742.76|0
1620820200000|2021-05-12 11:50:00|8745.39|8745.39|8743.16|8743.16|8748.03|8748.03|8742.76|8742.76|0
1620820500000|2021-05-12 11:55:00|8745.8|8745.8|8754.12|8754.12|8759.39|8759.39|8745.8|8745.8|0
1620820800000|2021-05-12 12:00:00|8751.48|8751.48|8751.48|8751.48|8754.12|8754.12|8748.84|8748.84|0
1620821100000|2021-05-12 12:05:00|8748.84|8748.84|8751.07|8751.07|8754.12|8754.12|8748.44|8748.44|0
1620821400000|2021-05-12 12:10:00|8751.48|8751.48|8762.03|8762.03|8762.03|8762.03|8751.48|8751.48|0
1620821700000|2021-05-12 12:15:00|8762.43|8762.43|8765.07|8765.07|8767.71|8767.71|8762.43|8762.43|0
1620822000000|2021-05-12 12:20:00|8770.35|8770.35|8767.71|8767.71|8772.99|8772.99|8765.07|8765.07|0
1620822300000|2021-05-12 12:25:00|8759.79|8759.79|8746.6|8746.6|8759.79|8759.79|8746.6|8746.6|0
1620822600000|2021-05-12 12:30:00|8743.16|8743.16|8717.58|8717.58|8743.16|8743.16|8685.12|8685.12|0
1620822900000|2021-05-12 12:35:00|8717.98|8717.98|8701.75|8701.75|8717.98|8717.98|8699.11|8699.11|0
1620823200000|2021-05-12 12:40:00|8699.11|8699.11|8711.9|8711.9|8711.9|8711.9|8693.03|8693.03|0
1620823500000|2021-05-12 12:45:00|8712.3|8712.3|8701.58|8701.58|8712.3|8712.3|8701.58|8701.58|0
1620823800000|2021-05-12 12:50:00|8698.94|8698.94|8710.47|8710.47|8715.75|8715.75|8698.94|8698.94|0
1620824100000|2021-05-12 12:55:00|8707.83|8707.83|8707.03|8707.03|8707.83|8707.83|8699.11|8699.11|0
1620824400000|2021-05-12 13:00:00|8704.39|8704.39|8707.43|8707.43|8713.11|8713.11|8696.47|8696.47|0
1620824700000|2021-05-12 13:05:00|8710.07|8710.07|8705.6|8705.6|8716.15|8716.15|8705.6|8705.6|0
1620825000000|2021-05-12 13:10:00|8708.24|8708.24|8699.92|8699.92|8708.24|8708.24|8689.37|8689.37|0
1620825300000|2021-05-12 13:15:00|8697.28|8697.28|8696.3|8696.3|8699.92|8699.92|8691.02|8691.02|0
1620825600000|2021-05-12 13:20:00|8698.94|8698.94|8689.99|8689.99|8700.54|8700.54|8687.35|8687.35|0
1620825900000|2021-05-12 13:25:00|8691.2|8691.2|8691.25|8691.25|8704.39|8704.39|8691.2|8691.2|0
1620826200000|2021-05-12 13:30:00|8693.89|8693.89|8696.75|8696.75|8702.21|8702.21|8688.61|8688.61|0
1620826500000|2021-05-12 13:35:00|8702.03|8702.03|8718.26|8718.26|8726.18|8726.18|8702.03|8702.03|0
1620826800000|2021-05-12 13:40:00|8723.54|8723.54|8704.67|8704.67|8723.54|8723.54|8704.67|8704.67|0
1620827100000|2021-05-12 13:45:00|8709.95|8709.95|8709.95|8709.95|8717.86|8717.86|8707.31|8707.31|0
1620827400000|2021-05-12 13:50:00|8712.58|8712.58|8707.31|8707.31|8712.58|8712.58|8707.31|8707.31|0
1620827700000|2021-05-12 13:55:00|8706.9|8706.9|8708.11|8708.11|8711.78|8711.78|8704.67|8704.67|0
1620828000000|2021-05-12 14:00:00|8705.48|8705.48|8697.74|8697.74|8706.28|8706.28|8694.92|8694.92|0
1620828300000|2021-05-12 14:05:00|8700.37|8700.37|8683.74|8683.74|8700.37|8700.37|8683.74|8683.74|0
1620828600000|2021-05-12 14:10:00|8686.38|8686.38|8701.4|8701.4|8701.4|8701.4|8686.38|8686.38|0
1620828900000|2021-05-12 14:15:00|8698.76|8698.76|8696.12|8696.12|8701.4|8701.4|8696.12|8696.12|0
1620829200000|2021-05-12 14:20:00|8698.76|8698.76|8704.44|8704.44|8715|8715|8696.12|8696.12|0
1620829500000|2021-05-12 14:25:00|8701.8|8701.8|8677.88|8677.88|8701.8|8701.8|8677.88|8677.88|0
1620829800000|2021-05-12 14:30:00|8677.48|8677.48|8666.7|8666.7|8680.12|8680.12|8666.7|8666.7|0
1620830100000|2021-05-12 14:35:00|8669.34|8669.34|8669.74|8669.74|8677.66|8677.66|8669.34|8669.34|0
1620830400000|2021-05-12 14:40:00|8667.1|8667.1|8655.57|8655.57|8667.1|8667.1|8652.93|8652.93|0
1620830700000|2021-05-12 14:45:00|8656.37|8656.37|8654.54|8654.54|8665.09|8665.09|8654.54|8654.54|0
1620831000000|2021-05-12 14:50:00|8651.9|8651.9|8660.22|8660.22|8660.22|8660.22|8651.9|8651.9|0
1620831300000|2021-05-12 14:55:00|8657.58|8657.58|8651.95|8651.95|8660.22|8660.22|8649.32|8649.32|0
1620831600000|2021-05-12 15:00:00|8651.6|8651.6|8652.23|8652.23|8655.45|8655.45|8651.6|8651.6|0
1620831900000|2021-05-12 15:05:00|8651.83|8651.83|8656.18|8656.18|8656.18|8656.18|8648.32|8648.32|0
1620832200000|2021-05-12 15:10:00|8653.54|8653.54|8643.14|8643.14|8653.54|8653.54|8635.05|8635.05|0
1620832500000|2021-05-12 15:15:00|8640.5|8640.5|8646.42|8646.42|8646.42|8646.42|8639.92|8639.92|0
1620832800000|2021-05-12 15:20:00|8649.06|8649.06|8636.5|8636.5|8649.06|8649.06|8636.5|8636.5|0
1620833100000|2021-05-12 15:25:00|8639.13|8639.13|8634.04|8634.04|8639.94|8639.94|8625.32|8625.32|0
1620890100000|2021-05-13 07:15:00|8680.77|8680.77|8696.6|8696.6|8696.6|8696.6|8670.22|8670.22|0
1620890400000|2021-05-13 07:20:00|8699.24|8699.24|8696.6|8696.6|8701.88|8701.88|8691.32|8691.32|0
1620890700000|2021-05-13 07:25:00|8701.88|8701.88|8697.22|8697.22|8704.92|8704.92|8689.09|8689.09|0
1620891000000|2021-05-13 07:30:00|8699.86|8699.86|8695.29|8695.29|8702.5|8702.5|8689.39|8689.39|0
1620891300000|2021-05-13 07:35:00|8700.56|8700.56|8687.59|8687.59|8703.2|8703.2|8683.52|8683.52|0
1620891600000|2021-05-13 07:40:00|8690.23|8690.23|8680.48|8680.48|8690.41|8690.41|8678.24|8678.24|0
1620891900000|2021-05-13 07:45:00|8680.3|8680.3|8677.44|8677.44|8693.27|8693.27|8677.44|8677.44|0
1620892200000|2021-05-13 07:50:00|8680.08|8680.08|8686.23|8686.23|8691.51|8691.51|8674.8|8674.8|0
1620892500000|2021-05-13 07:55:00|8680.96|8680.96|8678.32|8678.32|8680.96|8680.96|8673.04|8673.04|0
1620892800000|2021-05-13 08:00:00|8673.04|8673.04|8646.93|8646.93|8673.04|8673.04|8646.93|8646.93|0
1620893100000|2021-05-13 08:05:00|8647.33|8647.33|8644.7|8644.7|8649.97|8649.97|8639.42|8639.42|0
1620893400000|2021-05-13 08:10:00|8639.42|8639.42|8633.34|8633.34|8639.42|8639.42|8628.87|8628.87|0
1620893700000|2021-05-13 08:15:00|8634.14|8634.14|8605.12|8605.12|8634.95|8634.95|8602.48|8602.48|0
1620894000000|2021-05-13 08:20:00|8610.4|8610.4|8620.95|8620.95|8620.95|8620.95|8610.4|8610.4|0
1620894300000|2021-05-13 08:25:00|8618.31|8618.31|8587.28|8587.28|8618.31|8618.31|8587.28|8587.28|0
1620894600000|2021-05-13 08:30:00|8595.19|8595.19|8583.43|8583.43|8595.19|8595.19|8578.15|8578.15|0
1620894900000|2021-05-13 08:35:00|8578.15|8578.15|8588.71|8588.71|8588.71|8588.71|8578.15|8578.15|0
1620895200000|2021-05-13 08:40:00|8596.62|8596.62|8588.71|8588.71|8596.62|8596.62|8586.07|8586.07|0
1620895500000|2021-05-13 08:45:00|8586.07|8586.07|8590.32|8590.32|8592.96|8592.96|8586.07|8586.07|0
1620896100000|2021-05-13 08:55:00|8588.71|8588.71|8588.71|8588.71|8588.71|8588.71|8588.71|8588.71|0
1620896700000|2021-05-13 09:05:00|8583.43|8583.43|8583.43|8583.43|8583.43|8583.43|8583.43|8583.43|0
1620897000000|2021-05-13 09:10:00|8583.08|8583.08|8583.08|8583.08|8583.08|8583.08|8583.08|8583.08|0
1620897300000|2021-05-13 09:15:00|8580.44|8580.44|8580.44|8580.44|8580.44|8580.44|8580.44|8580.44|0
1620897900000|2021-05-13 09:25:00|8580.84|8580.84|8572.93|8572.93|8580.84|8580.84|8572.93|8572.93|0
1620898200000|2021-05-13 09:30:00|8575.57|8575.57|8575.57|8575.57|8578.21|8578.21|8575.57|8575.57|0
1620898500000|2021-05-13 09:35:00|8578.21|8578.21|8580.84|8580.84|8580.84|8580.84|8578.21|8578.21|0
1620898800000|2021-05-13 09:40:00|8583.48|8583.48|8583.48|8583.48|8583.48|8583.48|8583.48|8583.48|0
1620899400000|2021-05-13 09:50:00|8584.29|8584.29|8584.29|8584.29|8584.29|8584.29|8584.29|8584.29|0
1620899700000|2021-05-13 09:55:00|8581.65|8581.65|8581.65|8581.65|8581.65|8581.65|8581.65|8581.65|0
1620900000000|2021-05-13 10:00:00|8579.01|8579.01|8573.73|8573.73|8579.01|8579.01|8573.73|8573.73|0
1620900300000|2021-05-13 10:05:00|8574.54|8574.54|8571.9|8571.9|8574.54|8574.54|8571.9|8571.9|0
1620900600000|2021-05-13 10:10:00|8569.26|8569.26|8569.26|8569.26|8569.26|8569.26|8569.26|8569.26|0
1620900900000|2021-05-13 10:15:00|8571.9|8571.9|8571.9|8571.9|8571.9|8571.9|8571.9|8571.9|0
1620901500000|2021-05-13 10:25:00|8572.31|8572.31|8572.31|8572.31|8572.31|8572.31|8572.31|8572.31|0
1620901800000|2021-05-13 10:30:00|8571.9|8571.9|8574.54|8574.54|8579.82|8579.82|8571.9|8571.9|0
1620902100000|2021-05-13 10:35:00|8579.82|8579.82|8582.46|8582.46|8582.46|8582.46|8579.82|8579.82|0
1620902700000|2021-05-13 10:45:00|8585.09|8585.09|8587.73|8587.73|8587.73|8587.73|8585.09|8585.09|0
1620903300000|2021-05-13 10:55:00|8589.34|8589.34|8612.64|8612.64|8612.64|8612.64|8589.34|8589.34|0
1620904200000|2021-05-13 11:10:00|8613.04|8613.04|8613.04|8613.04|8613.04|8613.04|8613.04|8613.04|0
1620904500000|2021-05-13 11:15:00|8613.85|8613.85|8614.25|8614.25|8614.25|8614.25|8613.85|8613.85|0
1620904800000|2021-05-13 11:20:00|8608.98|8608.98|8610.81|8610.81|8614.25|8614.25|8608.98|8608.98|0
1620905100000|2021-05-13 11:25:00|8610.4|8610.4|8605.93|8605.93|8610.4|8610.4|8605.13|8605.13|0
1620905400000|2021-05-13 11:30:00|8660.04|8660.04|8669.97|8669.97|8669.97|8669.97|8660.04|8660.04|0
1620905700000|2021-05-13 11:35:00|8669.57|8669.57|8677.88|8677.88|8677.88|8677.88|8669.57|8669.57|0
1620906000000|2021-05-13 11:40:00|8679.9|8679.9|8695.73|8695.73|8695.73|8695.73|8679.9|8679.9|0
1620906300000|2021-05-13 11:45:00|8698.37|8698.37|8693.09|8693.09|8698.37|8698.37|8693.09|8693.09|0
1620906600000|2021-05-13 11:50:00|8690.45|8690.45|8679.09|8679.09|8690.45|8690.45|8679.09|8679.09|0
1620906900000|2021-05-13 11:55:00|8684.37|8684.37|8681.73|8681.73|8684.77|8684.77|8681.33|8681.33|0
1620907200000|2021-05-13 12:00:00|8682.54|8682.54|8695.03|8695.03|8695.03|8695.03|8682.13|8682.13|0
1620907500000|2021-05-13 12:05:00|8700.3|8700.3|8712.47|8712.47|8712.47|8712.47|8700.3|8700.3|0
1620907800000|2021-05-13 12:10:00|8709.83|8709.83|8707.19|8707.19|8709.83|8709.83|8707.19|8707.19|0
1620908100000|2021-05-13 12:15:00|8706.79|8706.79|8696.64|8696.64|8706.79|8706.79|8696.64|8696.64|0
1620908400000|2021-05-13 12:20:00|8701.91|8701.91|8709.43|8709.43|8712.06|8712.06|8701.51|8701.51|0
1620908700000|2021-05-13 12:25:00|8712.06|8712.06|8723.42|8723.42|8723.42|8723.42|8712.06|8712.06|0
1620909000000|2021-05-13 12:30:00|8720.79|8720.79|8725.03|8725.03|8730.13|8730.13|8718.77|8718.77|0
1620909300000|2021-05-13 12:35:00|8730.31|8730.31|8724.63|8724.63|8735.98|8735.98|8724.63|8724.63|0
1620909600000|2021-05-13 12:40:00|8725.15|8725.15|8719.35|8719.35|8725.15|8725.15|8719.35|8719.35|0
1620909900000|2021-05-13 12:45:00|8724.63|8724.63|8727.26|8727.26|8732.54|8732.54|8724.63|8724.63|0
1620910200000|2021-05-13 12:50:00|8721.99|8721.99|8719.35|8719.35|8724.63|8724.63|8716.71|8716.71|0
1620910500000|2021-05-13 12:55:00|8721.99|8721.99|8720.78|8720.78|8721.99|8721.99|8720.78|8720.78|0
1620910800000|2021-05-13 13:00:00|8723.42|8723.42|8729.1|8729.1|8731.73|8731.73|8723.42|8723.42|0
1620911100000|2021-05-13 13:05:00|8728.69|8728.69|8729.1|8729.1|8731.33|8731.33|8728.69|8728.69|0
1620911400000|2021-05-13 13:10:00|8728.29|8728.29|8725.25|8725.25|8728.29|8728.29|8725.25|8725.25|0
1620911700000|2021-05-13 13:15:00|8722.61|8722.61|8725.25|8725.25|8725.25|8725.25|8719.97|8719.97|0
1620912000000|2021-05-13 13:20:00|8724.85|8724.85|8726.68|8726.68|8729.32|8729.32|8724.04|8724.04|0
1620912300000|2021-05-13 13:25:00|8726.28|8726.28|8723.64|8723.64|8731.55|8731.55|8723.64|8723.64|0
1620912600000|2021-05-13 13:30:00|8726.28|8726.28|8738.04|8738.04|8743.31|8743.31|8724.85|8724.85|0
1620912900000|2021-05-13 13:35:00|8735.4|8735.4|8729.72|8729.72|8738.04|8738.04|8727.08|8727.08|0
1620913200000|2021-05-13 13:40:00|8732.36|8732.36|8735.4|8735.4|8735.8|8735.8|8732.36|8732.36|0
1620913500000|2021-05-13 13:45:00|8738.04|8738.04|8740.68|8740.68|8751.23|8751.23|8738.04|8738.04|0
1620913800000|2021-05-13 13:50:00|8743.31|8743.31|8749.4|8749.4|8749.4|8749.4|8740.68|8740.68|0
1620914100000|2021-05-13 13:55:00|8752.04|8752.04|8745.95|8745.95|8752.04|8752.04|8743.31|8743.31|0
1620914400000|2021-05-13 14:00:00|8745.55|8745.55|8749.4|8749.4|8749.4|8749.4|8742.91|8742.91|0
1620914700000|2021-05-13 14:05:00|8752.04|8752.04|8746.36|8746.36|8752.04|8752.04|8746.36|8746.36|0
1620915000000|2021-05-13 14:10:00|8748.99|8748.99|8767.87|8767.87|8767.87|8767.87|8748.99|8748.99|0
1620915300000|2021-05-13 14:15:00|8770.5|8770.5|8766.44|8766.44|8772.52|8772.52|8766.44|8766.44|0
1620915600000|2021-05-13 14:20:00|8769.07|8769.07|8777.39|8777.39|8777.39|8777.39|8766.44|8766.44|0
1620915900000|2021-05-13 14:25:00|8777.79|8777.79|8778.2|8778.2|8778.6|8778.6|8769.88|8769.88|0
1620916200000|2021-05-13 14:30:00|8780.84|8780.84|8784.28|8784.28|8789.56|8789.56|8780.84|8780.84|0
1620916500000|2021-05-13 14:35:00|8786.92|8786.92|8796.67|8796.67|8799.71|8799.71|8786.52|8786.52|0
1620916800000|2021-05-13 14:40:00|8797.07|8797.07|8802.75|8802.75|8802.75|8802.75|8797.07|8797.07|0
1620917100000|2021-05-13 14:45:00|8802.35|8802.35|8808.43|8808.43|8813.3|8813.3|8799.71|8799.71|0
1620917400000|2021-05-13 14:50:00|8811.07|8811.07|8808.43|8808.43|8811.07|8811.07|8805.39|8805.39|0
1620917700000|2021-05-13 14:55:00|8811.07|8811.07|8822.02|8822.02|8822.02|8822.02|8808.83|8808.83|0
1620918000000|2021-05-13 15:00:00|8819.38|8819.38|8818.58|8818.58|8828.1|8828.1|8814.11|8814.11|0
1620918300000|2021-05-13 15:05:00|8818.98|8818.98|8821.85|8821.85|8827.07|8827.07|8818.98|8818.98|0
1620918600000|2021-05-13 15:10:00|8819.21|8819.21|8824.08|8824.08|8824.49|8824.49|8803.38|8803.38|0
1620918900000|2021-05-13 15:15:00|8826.72|8826.72|8825.74|8825.74|8831.02|8831.02|8823.91|8823.91|0
1620919200000|2021-05-13 15:20:00|8823.1|8823.1|8830.96|8830.96|8831.37|8831.37|8823.1|8823.1|0
1620919500000|2021-05-13 15:25:00|8828.33|8828.33|8825.34|8825.34|8836.64|8836.64|8820.41|8820.41|0
1620976500000|2021-05-14 07:15:00|8980.84|8980.84|8992.7|8992.7|8997.98|8997.98|8971.59|8971.59|0
1620976800000|2021-05-14 07:20:00|8990.69|8990.69|8983.17|8983.17|8993.91|8993.91|8978.7|8978.7|0
1620977100000|2021-05-14 07:25:00|8981.97|8981.97|8993.32|8993.32|8995.96|8995.96|8966.94|8966.94|0
1620977400000|2021-05-14 07:30:00|8988.05|8988.05|8976.29|8976.29|8992.08|8992.08|8973.24|8973.24|0
1620977700000|2021-05-14 07:35:00|8971.01|8971.01|8968.14|8968.14|8973.65|8973.65|8965.33|8965.33|0
1620978000000|2021-05-14 07:40:00|8965.51|8965.51|8969.76|8969.76|8969.76|8969.76|8960.23|8960.23|0
1620978300000|2021-05-14 07:45:00|8967.12|8967.12|8980.09|8980.09|8986.79|8986.79|8967.12|8967.12|0
1620978600000|2021-05-14 07:50:00|8981.7|8981.7|8981.7|8981.7|8984.34|8984.34|8976.42|8976.42|0
1620978900000|2021-05-14 07:55:00|8979.06|8979.06|8984.12|8984.12|8989.39|8989.39|8979.06|8979.06|0
1620979200000|2021-05-14 08:00:00|8983.31|8983.31|8992.84|8992.84|8995.48|8995.48|8983.31|8983.31|0
1620979500000|2021-05-14 08:05:00|8998.11|8998.11|8982.28|8982.28|9000.75|9000.75|8982.28|8982.28|0
1620979800000|2021-05-14 08:10:00|8990.2|8990.2|8991.71|8991.71|8991.71|8991.71|8985.62|8985.62|0
1620980100000|2021-05-14 08:15:00|8989.07|8989.07|8995.8|8995.8|8995.8|8995.8|8989.07|8989.07|0
1620980400000|2021-05-14 08:20:00|8995.27|8995.27|8986.55|8986.55|8995.27|8995.27|8986.55|8986.55|0
1620980700000|2021-05-14 08:25:00|8991.83|8991.83|9014.95|9014.95|9014.95|9014.95|8991.83|8991.83|0
1620981000000|2021-05-14 08:30:00|9015.76|9015.76|9013.7|9013.7|9020.81|9020.81|9012.49|9012.49|0
1620981300000|2021-05-14 08:35:00|9014.51|9014.51|9019.97|9019.97|9019.97|9019.97|9011.87|9011.87|0
1620981600000|2021-05-14 08:40:00|9022.61|9022.61|9042.65|9042.65|9045.28|9045.28|9022.61|9022.61|0
1620981900000|2021-05-14 08:45:00|9041.44|9041.44|9045.28|9045.28|9045.28|9045.28|9022.97|9022.97|0
1620982200000|2021-05-14 08:50:00|9047.92|9047.92|9047.92|9047.92|9062.73|9062.73|9047.74|9047.74|0
1620982500000|2021-05-14 08:55:00|9050.55|9050.55|9036.23|9036.23|9053.9|9053.9|9036.23|9036.23|0
1620982800000|2021-05-14 09:00:00|9033.59|9033.59|9036.23|9036.23|9044.15|9044.15|9028.32|9028.32|0
1620983100000|2021-05-14 09:05:00|9038.87|9038.87|9031.76|9031.76|9043.93|9043.93|9029.12|9029.12|0
1620983400000|2021-05-14 09:10:00|9037.04|9037.04|9045.36|9045.36|9045.36|9045.36|9037.04|9037.04|0
1620983700000|2021-05-14 09:15:00|9043.74|9043.74|9034.62|9034.62|9044.15|9044.15|9034.62|9034.62|0
1620984000000|2021-05-14 09:20:00|9035.43|9035.43|9019.38|9019.38|9035.43|9035.43|9019.38|9019.38|0
1620984300000|2021-05-14 09:25:00|9022.01|9022.01|9040.48|9040.48|9040.48|9040.48|9022.01|9022.01|0
1620984600000|2021-05-14 09:30:00|9042.09|9042.09|9044.11|9044.11|9044.11|9044.11|9033.15|9033.15|0
1620984900000|2021-05-14 09:35:00|9038.83|9038.83|9043.89|9043.89|9046.71|9046.71|9036.6|9036.6|0
1620985200000|2021-05-14 09:40:00|9038.61|9038.61|9044.69|9044.69|9044.69|9044.69|9035.97|9035.97|0
1620985500000|2021-05-14 09:45:00|9043.89|9043.89|9061.55|9061.55|9061.55|9061.55|9040.44|9040.44|0
1620985800000|2021-05-14 09:50:00|9056.27|9056.27|9044.51|9044.51|9056.27|9056.27|9041.87|9041.87|0
1620986100000|2021-05-14 09:55:00|9041.87|9041.87|9045.72|9045.72|9045.72|9045.72|9039.23|9039.23|0
1620986400000|2021-05-14 10:00:00|9048.36|9048.36|9054.44|9054.44|9054.44|9054.44|9045.72|9045.72|0
1620986700000|2021-05-14 10:05:00|9057.08|9057.08|9051.8|9051.8|9059.72|9059.72|9051.8|9051.8|0
1620987000000|2021-05-14 10:10:00|9057.08|9057.08|9047.73|9047.73|9057.08|9057.08|9047.73|9047.73|0
1620987300000|2021-05-14 10:15:00|9045.1|9045.1|9057.74|9057.74|9057.74|9057.74|9045.1|9045.1|0
1620987600000|2021-05-14 10:20:00|9057.57|9057.57|9044.93|9044.93|9057.57|9057.57|9044.93|9044.93|0
1620987900000|2021-05-14 10:25:00|9047.57|9047.57|9053.24|9053.24|9053.24|9053.24|9047.57|9047.57|0
1620988200000|2021-05-14 10:30:00|9053.07|9053.07|9054.51|9054.51|9054.51|9054.51|9042.34|9042.34|0
1620988500000|2021-05-14 10:35:00|9051.87|9051.87|9061.61|9061.61|9061.61|9061.61|9051.06|9051.06|0
1620988800000|2021-05-14 10:40:00|9064.25|9064.25|9060.81|9060.81|9066.89|9066.89|9058.57|9058.57|0
1620989100000|2021-05-14 10:45:00|9058.17|9058.17|9072.39|9072.39|9072.39|9072.39|9058.17|9058.17|0
1620989400000|2021-05-14 10:50:00|9075.03|9075.03|9077.49|9077.49|9080.13|9080.13|9072.39|9072.39|0
1620989700000|2021-05-14 10:55:00|9080.13|9080.13|9075.7|9075.7|9080.13|9080.13|9074.85|9074.85|0
1620990000000|2021-05-14 11:00:00|9075.3|9075.3|9082.42|9082.42|9082.42|9082.42|9074.49|9074.49|0
1620990300000|2021-05-14 11:05:00|9085.05|9085.05|9082.01|9082.01|9087.29|9087.29|9082.01|9082.01|0
1620990600000|2021-05-14 11:10:00|9079.37|9079.37|9092.97|9092.97|9092.97|9092.97|9079.37|9079.37|0
1620990900000|2021-05-14 11:15:00|9095.61|9095.61|9105.54|9105.54|9111.22|9111.22|9095.61|9095.61|0
1620991200000|2021-05-14 11:20:00|9102.9|9102.9|9106.34|9106.34|9106.34|9106.34|9089.71|9089.71|0
1620991500000|2021-05-14 11:25:00|9103.7|9103.7|9096.19|9096.19|9108.98|9108.98|9096.19|9096.19|0
1620991800000|2021-05-14 11:30:00|9097.8|9097.8|9092.12|9092.12|9099.01|9099.01|9089.49|9089.49|0
1620992100000|2021-05-14 11:35:00|9089.49|9089.49|9091.68|9091.68|9096.95|9096.95|9088.86|9088.86|0
1620992400000|2021-05-14 11:40:00|9092.08|9092.08|9093.91|9093.91|9093.91|9093.91|9091.27|9091.27|0
1620992700000|2021-05-14 11:45:00|9099.19|9099.19|9090.06|9090.06|9099.19|9099.19|9090.06|9090.06|0
1620993000000|2021-05-14 11:50:00|9091.27|9091.27|9097.36|9097.36|9098.16|9098.16|9091.27|9091.27|0
1620993300000|2021-05-14 11:55:00|9098.16|9098.16|9102.64|9102.64|9103.62|9103.62|9097.54|9097.54|0
1620993600000|2021-05-14 12:00:00|9103.44|9103.44|9095.13|9095.13|9103.44|9103.44|9089.85|9089.85|0
1620993900000|2021-05-14 12:05:00|9095.93|9095.93|9100.4|9100.4|9100.81|9100.81|9095.93|9095.93|0
1620994200000|2021-05-14 12:10:00|9103.04|9103.04|9108.32|9108.32|9108.32|9108.32|9103.04|9103.04|0
1620994500000|2021-05-14 12:15:00|9110.96|9110.96|9116.23|9116.23|9116.23|9116.23|9110.96|9110.96|0
1620994800000|2021-05-14 12:20:00|9118.87|9118.87|9121.51|9121.51|9121.51|9121.51|9110.96|9110.96|0
1620995100000|2021-05-14 12:25:00|9119.09|9119.09|9112.61|9112.61|9119.5|9119.5|9112.61|9112.61|0
1620995400000|2021-05-14 12:30:00|9109.97|9109.97|9104.29|9104.29|9111.8|9111.8|9101.25|9101.25|0
1620995700000|2021-05-14 12:35:00|9106.93|9106.93|9106.93|9106.93|9109.57|9109.57|9106.93|9106.93|0
1620996000000|2021-05-14 12:40:00|9109.57|9109.57|9117.48|9117.48|9117.48|9117.48|9109.57|9109.57|0
1620996300000|2021-05-14 12:45:00|9120.12|9120.12|9125.8|9125.8|9128.84|9128.84|9120.12|9120.12|0
1620996600000|2021-05-14 12:50:00|9129.83|9129.83|9134.7|9134.7|9134.7|9134.7|9129.83|9129.83|0
1620996900000|2021-05-14 12:55:00|9135.1|9135.1|9143.7|9143.7|9147.15|9147.15|9135.1|9135.1|0
1620997200000|2021-05-14 13:00:00|9141.06|9141.06|9134.58|9134.58|9141.06|9141.06|9130.51|9130.51|0
1620997500000|2021-05-14 13:05:00|9131.94|9131.94|9130.11|9130.11|9138.83|9138.83|9130.11|9130.11|0
1620997800000|2021-05-14 13:10:00|9127.47|9127.47|9124.43|9124.43|9129.7|9129.7|9124.43|9124.43|0
1620998100000|2021-05-14 13:15:00|9124.02|9124.02|9119.96|9119.96|9125.64|9125.64|9119.96|9119.96|0
1620998400000|2021-05-14 13:20:00|9120.76|9120.76|9127.07|9127.07|9127.47|9127.47|9120.76|9120.76|0
1620998700000|2021-05-14 13:25:00|9127.24|9127.24|9143.25|9143.25|9143.25|9143.25|9127.24|9127.24|0
1620999000000|2021-05-14 13:30:00|9143.66|9143.66|9145.09|9145.09|9145.09|9145.09|9129.66|9129.66|0
1620999300000|2021-05-14 13:35:00|9145.89|9145.89|9140.21|9140.21|9145.89|9145.89|9132.7|9132.7|0
1620999600000|2021-05-14 13:40:00|9137.57|9137.57|9147.14|9147.14|9147.14|9147.14|9134.94|9134.94|0
1620999900000|2021-05-14 13:45:00|9144.5|9144.5|9136|9136|9148.17|9148.17|9136|9136|0
1621000200000|2021-05-14 13:50:00|9141.28|9141.28|9138.82|9138.82|9143.92|9143.92|9133.36|9133.36|0
1621000500000|2021-05-14 13:55:00|9136.18|9136.18|9156.26|9156.26|9156.26|9156.26|9136.18|9136.18|0
1621000800000|2021-05-14 14:00:00|9164.18|9164.18|9154.03|9154.03|9164.18|9164.18|9150.81|9150.81|0
1621001100000|2021-05-14 14:05:00|9156.27|9156.27|9154.84|9154.84|9160.12|9160.12|9149.56|9149.56|0
1621001400000|2021-05-14 14:10:00|9157.48|9157.48|9154.44|9154.44|9160.12|9160.12|9154.44|9154.44|0
1621001700000|2021-05-14 14:15:00|9151.8|9151.8|9166.82|9166.82|9166.82|9166.82|9151.8|9151.8|0
1621002000000|2021-05-14 14:20:00|9167.63|9167.63|9172.9|9172.9|9175.95|9175.95|9167.63|9167.63|0
1621002300000|2021-05-14 14:25:00|9173.31|9173.31|9163.78|9163.78|9180.82|9180.82|9163.38|9163.38|0
1621002600000|2021-05-14 14:30:00|9163.38|9163.38|9160.56|9160.56|9171.7|9171.7|9160.56|9160.56|0
1621002900000|2021-05-14 14:35:00|9162.17|9162.17|9142.09|9142.09|9163.38|9163.38|9141.28|9141.28|0
1621003200000|2021-05-14 14:40:00|9139.45|9139.45|9128.5|9128.5|9139.45|9139.45|9128.5|9128.5|0
1621003500000|2021-05-14 14:45:00|9128.9|9128.9|9129.7|9129.7|9132.34|9132.34|9125.45|9125.45|0
1621003800000|2021-05-14 14:50:00|9132.34|9132.34|9132.34|9132.34|9132.75|9132.75|9132.34|9132.34|0
1621004100000|2021-05-14 14:55:00|9131.94|9131.94|9135.79|9135.79|9139.23|9139.23|9131.94|9131.94|0
1621004400000|2021-05-14 15:00:00|9138.42|9138.42|9132.52|9132.52|9141.87|9141.87|9132.52|9132.52|0
1621004700000|2021-05-14 15:05:00|9132.93|9132.93|9143.48|9143.48|9143.48|9143.48|9132.52|9132.52|0
1621005000000|2021-05-14 15:10:00|9143.88|9143.88|9142.27|9142.27|9146.52|9146.52|9137.4|9137.4|0
1621005300000|2021-05-14 15:15:00|9142.62|9142.62|9148.35|9148.35|9148.35|9148.35|9142.62|9142.62|0
1621005600000|2021-05-14 15:20:00|9145.72|9145.72|9145.31|9145.31|9145.72|9145.72|9142.27|9142.27|0
1621005900000|2021-05-14 15:25:00|9142.67|9142.67|9143.83|9143.83|9149.11|9149.11|9139.63|9139.63|0
1621235700000|2021-05-17 07:15:00|9243.11|9243.11|9223.26|9223.26|9244.67|9244.67|9223.26|9223.26|0
1621236000000|2021-05-17 07:20:00|9220.62|9220.62|9226.8|9226.8|9226.8|9226.8|9210.51|9210.51|0
1621236300000|2021-05-17 07:25:00|9229.21|9229.21|9256.18|9256.18|9256.18|9256.18|9225.37|9225.37|0
1621236600000|2021-05-17 07:30:00|9256.58|9256.58|9236.5|9236.5|9256.58|9256.58|9233.87|9233.87|0
1621236900000|2021-05-17 07:35:00|9235.29|9235.29|9215.22|9215.22|9235.29|9235.29|9215.22|9215.22|0
1621237200000|2021-05-17 07:40:00|9217.85|9217.85|9216.64|9216.64|9220.09|9220.09|9212.17|9212.17|0
1621237500000|2021-05-17 07:45:00|9217.05|9217.05|9216.83|9216.83|9217.05|9217.05|9207.7|9207.7|0
1621237800000|2021-05-17 07:50:00|9219.46|9219.46|9217.23|9217.23|9219.87|9219.87|9214.19|9214.19|0
1621238100000|2021-05-17 07:55:00|9217.4|9217.4|9217.58|9217.58|9221.15|9221.15|9217.4|9217.4|0
1621238400000|2021-05-17 08:00:00|9214.94|9214.94|9187.97|9187.97|9214.94|9214.94|9187.97|9187.97|0
1621238700000|2021-05-17 08:05:00|9185.34|9185.34|9174.78|9174.78|9185.34|9185.34|9174.78|9174.78|0
1621239000000|2021-05-17 08:10:00|9177.42|9177.42|9175|9175|9190.61|9190.61|9175|9175|0
1621239300000|2021-05-17 08:15:00|9172.37|9172.37|9172.37|9172.37|9175|9175|9172.37|9172.37|0
1621239600000|2021-05-17 08:20:00|9171.16|9171.16|9183.14|9183.14|9184.97|9184.97|9166.5|9166.5|0
1621239900000|2021-05-17 08:25:00|9177.86|9177.86|9159.39|9159.39|9177.86|9177.86|9159.39|9159.39|0
1621240200000|2021-05-17 08:30:00|9159.92|9159.92|9158.31|9158.31|9160.95|9160.95|9158.31|9158.31|0
1621240500000|2021-05-17 08:35:00|9157.91|9157.91|9153.21|9153.21|9157.91|9157.91|9150.39|9150.39|0
1621240800000|2021-05-17 08:40:00|9158.48|9158.48|9158.31|9158.31|9161.12|9161.12|9158.31|9158.31|0
1621241100000|2021-05-17 08:45:00|9158.71|9158.71|9154.87|9154.87|9159.52|9159.52|9153.71|9153.71|0
1621241400000|2021-05-17 08:50:00|9157.51|9157.51|9149.6|9149.6|9157.51|9157.51|9149.6|9149.6|0
1621241700000|2021-05-17 08:55:00|9146.96|9146.96|9157.39|9157.39|9157.39|9157.39|9146.96|9146.96|0
1621242000000|2021-05-17 09:00:00|9160.02|9160.02|9154.75|9154.75|9160.02|9160.02|9152.73|9152.73|0
1621242300000|2021-05-17 09:05:00|9155.55|9155.55|9151.49|9151.49|9160.39|9160.39|9151.49|9151.49|0
1621242600000|2021-05-17 09:10:00|9154.12|9154.12|9148.44|9148.44|9154.12|9154.12|9148.44|9148.44|0
1621242900000|2021-05-17 09:15:00|9145.81|9145.81|9141.56|9141.56|9151.08|9151.08|9141.56|9141.56|0
1621243200000|2021-05-17 09:20:00|9144.19|9144.19|9146.21|9146.21|9146.21|9146.21|9144.19|9144.19|0
1621243500000|2021-05-17 09:25:00|9146.03|9146.03|9146.03|9146.03|9148.67|9148.67|9143.4|9143.4|0
1621243800000|2021-05-17 09:30:00|9143.4|9143.4|9135.08|9135.08|9146.03|9146.03|9135.08|9135.08|0
1621244100000|2021-05-17 09:35:00|9135.48|9135.48|9134.67|9134.67|9135.48|9135.48|9129|9129|0
1621244400000|2021-05-17 09:40:00|9137.31|9137.31|9139.95|9139.95|9139.95|9139.95|9137.31|9137.31|0
1621244700000|2021-05-17 09:45:00|9142.59|9142.59|9143.4|9143.4|9147.46|9147.46|9141.78|9141.78|0
1621245000000|2021-05-17 09:50:00|9140.76|9140.76|9134.27|9134.27|9140.76|9140.76|9134.27|9134.27|0
1621245300000|2021-05-17 09:55:00|9133.87|9133.87|9132.32|9132.32|9133.87|9133.87|9129.9|9129.9|0
1621245600000|2021-05-17 10:00:00|9131.91|9131.91|9131.23|9131.23|9135.08|9135.08|9131.23|9131.23|0
1621245900000|2021-05-17 10:05:00|9133.87|9133.87|9111.03|9111.03|9133.87|9133.87|9111.03|9111.03|0
1621246200000|2021-05-17 10:10:00|9108.39|9108.39|9091.35|9091.35|9108.39|9108.39|9091.35|9091.35|0
1621246500000|2021-05-17 10:15:00|9088.71|9088.71|9071.67|9071.67|9088.71|9088.71|9071.67|9071.67|0
1621246800000|2021-05-17 10:20:00|9076.95|9076.95|9059.11|9059.11|9084.87|9084.87|9059.11|9059.11|0
1621247100000|2021-05-17 10:25:00|9056.47|9056.47|9046.54|9046.54|9056.47|9056.47|9046.54|9046.54|0
1621247400000|2021-05-17 10:30:00|9049.18|9049.18|9034.78|9034.78|9049.18|9049.18|9034.78|9034.78|0
1621247700000|2021-05-17 10:35:00|9032.14|9032.14|9027.09|9027.09|9037.42|9037.42|9021.41|9021.41|0
1621248000000|2021-05-17 10:40:00|9032.37|9032.37|9048.6|9048.6|9049.4|9049.4|9032.37|9032.37|0
1621248300000|2021-05-17 10:45:00|9045.96|9045.96|9039.03|9039.03|9045.96|9045.96|9037.42|9037.42|0
1621248600000|2021-05-17 10:50:00|9036.39|9036.39|9036.39|9036.39|9039.03|9039.03|9036.39|9036.39|0
1621248900000|2021-05-17 10:55:00|9041.67|9041.67|9053.25|9053.25|9055.89|9055.89|9039.03|9039.03|0
1621249200000|2021-05-17 11:00:00|9053.65|9053.65|9043.22|9043.22|9053.65|9053.65|9043.22|9043.22|0
1621249500000|2021-05-17 11:05:00|9048.5|9048.5|9081.37|9081.37|9081.37|9081.37|9048.5|9048.5|0
1621249800000|2021-05-17 11:10:00|9078.73|9078.73|9089.28|9089.28|9089.28|9089.28|9076.09|9076.09|0
1621250100000|2021-05-17 11:15:00|9088.93|9088.93|9102.12|9102.12|9102.12|9102.12|9088.93|9088.93|0
1621250400000|2021-05-17 11:20:00|9103.33|9103.33|9100.29|9100.29|9105.97|9105.97|9100.29|9100.29|0
1621250700000|2021-05-17 11:25:00|9097.65|9097.65|9105.69|9105.69|9105.69|9105.69|9097.65|9097.65|0
1621251000000|2021-05-17 11:30:00|9100.42|9100.42|9095.14|9095.14|9103.05|9103.05|9095.14|9095.14|0
1621251300000|2021-05-17 11:35:00|9097.78|9097.78|9096.35|9096.35|9101.62|9101.62|9096.35|9096.35|0
1621251600000|2021-05-17 11:40:00|9093.71|9093.71|9096.98|9096.98|9102.66|9102.66|9093.71|9093.71|0
1621251900000|2021-05-17 11:45:00|9099.62|9099.62|9101.85|9101.85|9101.85|9101.85|9099.21|9099.21|0
1621252200000|2021-05-17 11:50:00|9104.49|9104.49|9112.41|9112.41|9112.41|9112.41|9099.21|9099.21|0
1621252500000|2021-05-17 11:55:00|9115.04|9115.04|9115.45|9115.45|9115.45|9115.45|9107.13|9107.13|0
1621252800000|2021-05-17 12:00:00|9112.81|9112.81|9118.49|9118.49|9121.93|9121.93|9112.81|9112.81|0
1621253100000|2021-05-17 12:05:00|9118.31|9118.31|9120.95|9120.95|9120.95|9120.95|9115.67|9115.67|0
1621253400000|2021-05-17 12:10:00|9118.31|9118.31|9120.95|9120.95|9121.35|9121.35|9115.67|9115.67|0
1621253700000|2021-05-17 12:15:00|9120.14|9120.14|9117.1|9117.1|9127.66|9127.66|9117.1|9117.1|0
1621254000000|2021-05-17 12:20:00|9122.38|9122.38|9139.02|9139.02|9144.29|9144.29|9122.38|9122.38|0
1621254300000|2021-05-17 12:25:00|9144.29|9144.29|9155.25|9155.25|9155.65|9155.65|9144.29|9144.29|0
1621254600000|2021-05-17 12:30:00|9157.89|9157.89|9149.97|9149.97|9157.89|9157.89|9149.97|9149.97|0
1621254900000|2021-05-17 12:35:00|9152.61|9152.61|9144.7|9144.7|9152.61|9152.61|9144.7|9144.7|0
1621255200000|2021-05-17 12:40:00|9145.5|9145.5|9142.46|9142.46|9147.92|9147.92|9142.46|9142.46|0
1621255500000|2021-05-17 12:45:00|9145.1|9145.1|9139.42|9139.42|9150.37|9150.37|9139.42|9139.42|0
1621255800000|2021-05-17 12:50:00|9139.02|9139.02|9132.53|9132.53|9139.02|9139.02|9120.55|9120.55|0
1621256100000|2021-05-17 12:55:00|9124.62|9124.62|9129.49|9129.49|9129.49|9129.49|9121.98|9121.98|0
1621256400000|2021-05-17 13:00:00|9132.13|9132.13|9126.49|9126.49|9132.13|9132.13|9121.22|9121.22|0
1621256700000|2021-05-17 13:05:00|9123.86|9123.86|9122.43|9122.43|9125.87|9125.87|9122.43|9122.43|0
1621257000000|2021-05-17 13:10:00|9122.02|9122.02|9127.7|9127.7|9127.7|9127.7|9121.22|9121.22|0
1621257300000|2021-05-17 13:15:00|9125.06|9125.06|9124.01|9124.01|9125.06|9125.06|9124.01|9124.01|0
1621257600000|2021-05-17 13:20:00|9124.36|9124.36|9118.68|9118.68|9124.36|9124.36|9118.68|9118.68|0
1621257900000|2021-05-17 13:25:00|9116.04|9116.04|9118.56|9118.56|9119.09|9119.09|9115.64|9115.64|0
1621258200000|2021-05-17 13:30:00|9117.75|9117.75|9120.34|9120.34|9126.42|9126.42|9117.75|9117.75|0
1621258500000|2021-05-17 13:35:00|9117.7|9117.7|9118.73|9118.73|9122.98|9122.98|9117.7|9117.7|0
1621258800000|2021-05-17 13:40:00|9121.37|9121.37|9125.04|9125.04|9129.29|9129.29|9121.37|9121.37|0
1621259100000|2021-05-17 13:45:00|9122.4|9122.4|9119.76|9119.76|9122.4|9122.4|9119.76|9119.76|0
1621259400000|2021-05-17 13:50:00|9122.4|9122.4|9148.61|9148.61|9148.61|9148.61|9122.4|9122.4|0
1621259700000|2021-05-17 13:55:00|9149.13|9149.13|9166.13|9166.13|9166.13|9166.13|9148.78|9148.78|0
1621260000000|2021-05-17 14:00:00|9168.77|9168.77|9175.25|9175.25|9175.25|9175.25|9166.53|9166.53|0
1621260300000|2021-05-17 14:05:00|9169.97|9169.97|9171.48|9171.48|9176.53|9176.53|9169.02|9169.02|0
1621260600000|2021-05-17 14:10:00|9168.84|9168.84|9160.3|9160.3|9169.25|9169.25|9160.3|9160.3|0
1621260900000|2021-05-17 14:15:00|9159.9|9159.9|9166.39|9166.39|9166.39|9166.39|9159.9|9159.9|0
1621261200000|2021-05-17 14:20:00|9165.98|9165.98|9155.03|9155.03|9165.98|9165.98|9155.03|9155.03|0
1621261500000|2021-05-17 14:25:00|9154.62|9154.62|9154.62|9154.62|9154.62|9154.62|9141.43|9141.43|0
1621261800000|2021-05-17 14:30:00|9154.22|9154.22|9149.75|9149.75|9154.62|9154.62|9149.35|9149.35|0
1621262100000|2021-05-17 14:35:00|9144.47|9144.47|9134.9|9134.9|9147.33|9147.33|9134.54|9134.54|0
1621262400000|2021-05-17 14:40:00|9134.09|9134.09|9133.69|9133.69|9137.94|9137.94|9132.66|9132.66|0
1621262700000|2021-05-17 14:45:00|9133.28|9133.28|9128.01|9128.01|9133.28|9133.28|9128.01|9128.01|0
1621263000000|2021-05-17 14:50:00|9125.37|9125.37|9127.66|9127.66|9128.01|9128.01|9122.73|9122.73|0
1621263300000|2021-05-17 14:55:00|9127.25|9127.25|9107.58|9107.58|9127.25|9127.25|9107.58|9107.58|0
1621263600000|2021-05-17 15:00:00|9110.22|9110.22|9106.82|9106.82|9110.39|9110.39|9104.18|9104.18|0
1621263900000|2021-05-17 15:05:00|9104.18|9104.18|9099.01|9099.01|9104.18|9104.18|9099.01|9099.01|0
1621264200000|2021-05-17 15:10:00|9096.37|9096.37|9095.16|9095.16|9098.2|9098.2|9093.33|9093.33|0
1621264500000|2021-05-17 15:15:00|9095.56|9095.56|9098.33|9098.33|9099.01|9099.01|9095.56|9095.56|0
1621264800000|2021-05-17 15:20:00|9097.93|9097.93|9095.46|9095.46|9103.2|9103.2|9094.48|9094.48|0
1621265100000|2021-05-17 15:25:00|9095.06|9095.06|9079.16|9079.16|9095.29|9095.29|9077.95|9077.95|0
1621322100000|2021-05-18 07:15:00|9122.91|9122.91|9147.59|9147.59|9152.86|9152.86|9122.91|9122.91|0
1621322400000|2021-05-18 07:20:00|9144.95|9144.95|9147.59|9147.59|9150.23|9150.23|9144.95|9144.95|0
1621322700000|2021-05-18 07:25:00|9134.4|9134.4|9135.19|9135.19|9143.92|9143.92|9129.92|9129.92|0
1621323000000|2021-05-18 07:30:00|9137.83|9137.83|9147.59|9147.59|9150.23|9150.23|9134.62|9134.62|0
1621323300000|2021-05-18 07:35:00|9146.78|9146.78|9133.41|9133.41|9146.78|9146.78|9130.77|9130.77|0
1621323600000|2021-05-18 07:40:00|9130.77|9130.77|9127.33|9127.33|9130.77|9130.77|9122.05|9122.05|0
1621323900000|2021-05-18 07:45:00|9128.94|9128.94|9117.58|9117.58|9129.74|9129.74|9117.58|9117.58|0
1621324200000|2021-05-18 07:50:00|9114.94|9114.94|9117.58|9117.58|9117.58|9117.58|9112.3|9112.3|0
1621324500000|2021-05-18 07:55:00|9120.22|9120.22|9121.62|9121.62|9124.43|9124.43|9120.22|9120.22|0
1621324800000|2021-05-18 08:00:00|9124.26|9124.26|9117.58|9117.58|9124.26|9124.26|9117.58|9117.58|0
1621325100000|2021-05-18 08:05:00|9118.38|9118.38|9112.7|9112.7|9118.38|9118.38|9107.25|9107.25|0
1621325400000|2021-05-18 08:10:00|9107.43|9107.43|9129.12|9129.12|9129.52|9129.52|9107.43|9107.43|0
1621325700000|2021-05-18 08:15:00|9129.92|9129.92|9141.88|9141.88|9141.88|9141.88|9129.92|9129.92|0
1621326000000|2021-05-18 08:20:00|9133.97|9133.97|9128.51|9128.51|9133.97|9133.97|9123.24|9123.24|0
1621326300000|2021-05-18 08:25:00|9128.92|9128.92|9125.07|9125.07|9130.75|9130.75|9117.16|9117.16|0
1621326600000|2021-05-18 08:30:00|9119.79|9119.79|9133.79|9133.79|9133.79|9133.79|9114.52|9114.52|0
1621326900000|2021-05-18 08:35:00|9131.15|9131.15|9133.79|9133.79|9133.79|9133.79|9131.15|9131.15|0
1621327200000|2021-05-18 08:40:00|9132.58|9132.58|9129.94|9129.94|9132.58|9132.58|9129.94|9129.94|0
1621327500000|2021-05-18 08:45:00|9129.54|9129.54|9134.82|9134.82|9134.82|9134.82|9126.9|9126.9|0
1621327800000|2021-05-18 08:50:00|9132.18|9132.18|9124.89|9124.89|9132.18|9132.18|9122.25|9122.25|0
1621328100000|2021-05-18 08:55:00|9122.25|9122.25|9119.83|9119.83|9124.89|9124.89|9117.19|9117.19|0
1621328400000|2021-05-18 09:00:00|9125.11|9125.11|9128.15|9128.15|9128.15|9128.15|9119.43|9119.43|0
1621328700000|2021-05-18 09:05:00|9130.79|9130.79|9126.94|9126.94|9130.79|9130.79|9124.3|9124.3|0
1621329000000|2021-05-18 09:10:00|9129.58|9129.58|9137.9|9137.9|9140.54|9140.54|9129.18|9129.18|0
1621329300000|2021-05-18 09:15:00|9136.69|9136.69|9140.76|9140.76|9143.4|9143.4|9135.48|9135.48|0
1621329600000|2021-05-18 09:20:00|9141.56|9141.56|9136.16|9136.16|9141.56|9141.56|9135.76|9135.76|0
1621329900000|2021-05-18 09:25:00|9136.57|9136.57|9119.93|9119.93|9136.57|9136.57|9119.53|9119.53|0
1621330200000|2021-05-18 09:30:00|9117.29|9117.29|9123.85|9123.85|9123.85|9123.85|9114.65|9114.65|0
1621330500000|2021-05-18 09:35:00|9121.21|9121.21|9124.88|9124.88|9126.49|9126.49|9121.21|9121.21|0
1621330800000|2021-05-18 09:40:00|9124.7|9124.7|9128.09|9128.09|9128.09|9128.09|9124.7|9124.7|0
1621331100000|2021-05-18 09:45:00|9122.82|9122.82|9119.77|9119.77|9122.82|9122.82|9116.73|9116.73|0
1621331400000|2021-05-18 09:50:00|9125.05|9125.05|9132.97|9132.97|9132.97|9132.97|9122.41|9122.41|0
1621331700000|2021-05-18 09:55:00|9135.6|9135.6|9135.6|9135.6|9135.6|9135.6|9132.97|9132.97|0
1621332000000|2021-05-18 10:00:00|9134.8|9134.8|9139.05|9139.05|9139.05|9139.05|9134.8|9134.8|0
1621332300000|2021-05-18 10:05:00|9141.69|9141.69|9144.33|9144.33|9146.96|9146.96|9141.69|9141.69|0
1621332900000|2021-05-18 10:15:00|9139.05|9139.05|9136.41|9136.41|9144.33|9144.33|9131.13|9131.13|0
1621333200000|2021-05-18 10:20:00|9136.81|9136.81|9133.15|9133.15|9138.83|9138.83|9132.34|9132.34|0
1621333500000|2021-05-18 10:25:00|9134.36|9134.36|9146.69|9146.69|9146.69|9146.69|9134.36|9134.36|0
1621333800000|2021-05-18 10:30:00|9147.09|9147.09|9142.62|9142.62|9150.54|9150.54|9139.98|9139.98|0
1621334100000|2021-05-18 10:35:00|9139.98|9139.98|9142.62|9142.62|9142.62|9142.62|9139.98|9139.98|0
1621334400000|2021-05-18 10:40:00|9139.98|9139.98|9131.26|9131.26|9139.98|9139.98|9128.63|9128.63|0
1621334700000|2021-05-18 10:45:00|9133.9|9133.9|9141.82|9141.82|9141.82|9141.82|9133.9|9133.9|0
1621335000000|2021-05-18 10:50:00|9139.18|9139.18|9143.22|9143.22|9143.22|9143.22|9136.54|9136.54|0
1621335300000|2021-05-18 10:55:00|9145.86|9145.86|9142.82|9142.82|9145.86|9145.86|9140.18|9140.18|0
1621335600000|2021-05-18 11:00:00|9140.18|9140.18|9140.18|9140.18|9140.18|9140.18|9140.18|9140.18|0
1621335900000|2021-05-18 11:05:00|9142.82|9142.82|9134.9|9134.9|9142.82|9142.82|9134.9|9134.9|0
1621336200000|2021-05-18 11:10:00|9137.54|9137.54|9132.54|9132.54|9138.35|9138.35|9132.54|9132.54|0
1621336500000|2021-05-18 11:15:00|9132.14|9132.14|9124.85|9124.85|9133.17|9133.17|9124.85|9124.85|0
1621336800000|2021-05-18 11:20:00|9123.64|9123.64|9123.64|9123.64|9123.64|9123.64|9121|9121|0
1621337100000|2021-05-18 11:25:00|9118.36|9118.36|9128.74|9128.74|9128.74|9128.74|9113.09|9113.09|0
1621337400000|2021-05-18 11:30:00|9127.53|9127.53|9124.9|9124.9|9127.53|9127.53|9124.9|9124.9|0
1621337700000|2021-05-18 11:35:00|9127.53|9127.53|9132.63|9132.63|9132.63|9132.63|9127.36|9127.36|0
1621338000000|2021-05-18 11:40:00|9133.04|9133.04|9126.55|9126.55|9133.04|9133.04|9124.72|9124.72|0
1621338300000|2021-05-18 11:45:00|9129.19|9129.19|9134.47|9134.47|9134.47|9134.47|9129.19|9129.19|0
1621338600000|2021-05-18 11:50:00|9131.83|9131.83|9131.83|9131.83|9131.83|9131.83|9131.83|9131.83|0
1621338900000|2021-05-18 11:55:00|9134.47|9134.47|9126.55|9126.55|9134.47|9134.47|9126.55|9126.55|0
1621339200000|2021-05-18 12:00:00|9129.19|9129.19|9118.23|9118.23|9129.19|9129.19|9115.6|9115.6|0
1621339500000|2021-05-18 12:05:00|9120.87|9120.87|9123.56|9123.56|9123.91|9123.91|9118.29|9118.29|0
1621339800000|2021-05-18 12:10:00|9127.01|9127.01|9127.81|9127.81|9127.81|9127.81|9127.01|9127.01|0
1621340100000|2021-05-18 12:15:00|9122.54|9122.54|9115.25|9115.25|9125.17|9125.17|9115.25|9115.25|0
1621340400000|2021-05-18 12:20:00|9112.61|9112.61|9115.25|9115.25|9120.52|9120.52|9112.61|9112.61|0
1621340700000|2021-05-18 12:25:00|9117.88|9117.88|9114.84|9114.84|9117.88|9117.88|9114.84|9114.84|0
1621341000000|2021-05-18 12:30:00|9112.2|9112.2|9110.35|9110.35|9114.67|9114.67|9107.71|9107.71|0
1621341300000|2021-05-18 12:35:00|9111.15|9111.15|9116.43|9116.43|9116.43|9116.43|9105.87|9105.87|0
1621341600000|2021-05-18 12:40:00|9116.25|9116.25|9113.09|9113.09|9116.25|9116.25|9108.34|9108.34|0
1621341900000|2021-05-18 12:45:00|9115.73|9115.73|9113.79|9113.79|9116.43|9116.43|9110.35|9110.35|0
1621342200000|2021-05-18 12:50:00|9108.51|9108.51|9109.72|9109.72|9112.36|9112.36|9105.87|9105.87|0
1621342500000|2021-05-18 12:55:00|9112.36|9112.36|9112.36|9112.36|9112.36|9112.36|9112.36|9112.36|0
1621342800000|2021-05-18 13:00:00|9109.72|9109.72|9108.92|9108.92|9111.96|9111.96|9108.92|9108.92|0
1621343100000|2021-05-18 13:05:00|9108.11|9108.11|9107.88|9107.88|9108.29|9108.29|9107.88|9107.88|0
1621343400000|2021-05-18 13:10:00|9105.24|9105.24|9105.7|9105.7|9106.45|9106.45|9105.24|9105.24|0
1621343700000|2021-05-18 13:15:00|9108.34|9108.34|9110.98|9110.98|9110.98|9110.98|9108.34|9108.34|0
1621344000000|2021-05-18 13:20:00|9113.61|9113.61|9118.08|9118.08|9121.53|9121.53|9113.61|9113.61|0
1621344300000|2021-05-18 13:25:00|9115.45|9115.45|9114.24|9114.24|9119.12|9119.12|9113.84|9113.84|0
1621344600000|2021-05-18 13:30:00|9116.88|9116.88|9116.48|9116.48|9119.52|9119.52|9106.33|9106.33|0
1621344900000|2021-05-18 13:35:00|9113.84|9113.84|9091.88|9091.88|9115.62|9115.62|9091.88|9091.88|0
1621345200000|2021-05-18 13:40:00|9089.24|9089.24|9093.59|9093.59|9093.59|9093.59|9073.01|9073.01|0
1621345500000|2021-05-18 13:45:00|9091.97|9091.97|9101.72|9101.72|9101.72|9101.72|9085.89|9085.89|0
1621345800000|2021-05-18 13:50:00|9101.55|9101.55|9104.01|9104.01|9104.01|9104.01|9095.57|9095.57|0
1621346100000|2021-05-18 13:55:00|9101.37|9101.37|9082.45|9082.45|9101.37|9101.37|9082.45|9082.45|0
1621346400000|2021-05-18 14:00:00|9079.81|9079.81|9082.85|9082.85|9085.49|9085.49|9079.41|9079.41|0
1621346700000|2021-05-18 14:05:00|9083.66|9083.66|9095.42|9095.42|9095.82|9095.82|9081.02|9081.02|0
1621347000000|2021-05-18 14:10:00|9092.78|9092.78|9101.1|9101.1|9101.1|9101.1|9092.78|9092.78|0
1621347300000|2021-05-18 14:15:00|9098.46|9098.46|9107.18|9107.18|9107.18|9107.18|9098.46|9098.46|0
1621347600000|2021-05-18 14:20:00|9104.54|9104.54|9107.36|9107.36|9107.36|9107.36|9101.1|9101.1|0
1621347900000|2021-05-18 14:25:00|9106.96|9106.96|9101.68|9101.68|9106.96|9106.96|9099.04|9099.04|0
1621348200000|2021-05-18 14:30:00|9099.04|9099.04|9106.96|9106.96|9106.96|9106.96|9098.64|9098.64|0
1621348500000|2021-05-18 14:35:00|9109.6|9109.6|9112.46|9112.46|9113.17|9113.17|9104.72|9104.72|0
1621348800000|2021-05-18 14:40:00|9113.27|9113.27|9109.47|9109.47|9114.48|9114.48|9107.19|9107.19|0
1621349100000|2021-05-18 14:45:00|9109.88|9109.88|9110.81|9110.81|9113.85|9113.85|9107.24|9107.24|0
1621349400000|2021-05-18 14:50:00|9113.45|9113.45|9111.26|9111.26|9114.71|9114.71|9111.26|9111.26|0
1621349700000|2021-05-18 14:55:00|9111.66|9111.66|9114.93|9114.93|9119.58|9119.58|9110.05|9110.05|0
1621350000000|2021-05-18 15:00:00|9112.29|9112.29|9113.77|9113.77|9116.41|9116.41|9108.9|9108.9|0
1621350300000|2021-05-18 15:05:00|9113.37|9113.37|9110.73|9110.73|9116.01|9116.01|9110.73|9110.73|0
1621350600000|2021-05-18 15:10:00|9113.37|9113.37|9103.22|9103.22|9113.77|9113.77|9103.22|9103.22|0
1621350900000|2021-05-18 15:15:00|9104.02|9104.02|9096.63|9096.63|9104.02|9104.02|9093.82|9093.82|0
1621351200000|2021-05-18 15:20:00|9094|9094|9097.49|9097.49|9099.1|9099.1|9089.17|9089.17|0
1621351500000|2021-05-18 15:25:00|9096.69|9096.69|9105.06|9105.06|9105.06|9105.06|9093.64|9093.64|0
1621408500000|2021-05-19 07:15:00|9044.93|9044.93|9047.11|9047.11|9047.11|9047.11|9016.93|9016.93|0
1621408800000|2021-05-19 07:20:00|9049.75|9049.75|9070.98|9070.98|9076.26|9076.26|9048.34|9048.34|0
1621409100000|2021-05-19 07:25:00|9068.35|9068.35|9051.61|9051.61|9068.35|9068.35|9049.2|9049.2|0
1621409400000|2021-05-19 07:30:00|9053.22|9053.22|9042.03|9042.03|9053.22|9053.22|9041.86|9041.86|0
1621409700000|2021-05-19 07:35:00|9044.67|9044.67|9060.1|9060.1|9060.91|9060.91|9041.63|9041.63|0
1621410000000|2021-05-19 07:40:00|9060.91|9060.91|9064.75|9064.75|9068.82|9068.82|9055.63|9055.63|0
1621410300000|2021-05-19 07:45:00|9062.11|9062.11|9052.55|9052.55|9062.11|9062.11|9052.55|9052.55|0
1621410600000|2021-05-19 07:50:00|9052.95|9052.95|9032.2|9032.2|9054|9054|9032.2|9032.2|0
1621410900000|2021-05-19 07:55:00|9034.83|9034.83|9051.35|9051.35|9060.19|9060.19|9025.99|9025.99|0
1621411200000|2021-05-19 08:00:00|9064.54|9064.54|9078.13|9078.13|9078.13|9078.13|9064.54|9064.54|0
1621411500000|2021-05-19 08:05:00|9080.77|9080.77|9078.43|9078.43|9089.39|9089.39|9078.03|9078.03|0
1621411800000|2021-05-19 08:10:00|9081.07|9081.07|9065.86|9065.86|9081.07|9081.07|9065.86|9065.86|0
1621412100000|2021-05-19 08:15:00|9060.59|9060.59|9059.33|9059.33|9060.59|9060.59|9050.03|9050.03|0
1621412400000|2021-05-19 08:20:00|9056.69|9056.69|9053.47|9053.47|9059.33|9059.33|9053.47|9053.47|0
1621412700000|2021-05-19 08:25:00|9050.83|9050.83|9051.24|9051.24|9051.24|9051.24|9048.2|9048.2|0
1621413000000|2021-05-19 08:30:00|9052.45|9052.45|9050.21|9050.21|9052.85|9052.85|9047.57|9047.57|0
1621413300000|2021-05-19 08:35:00|9044.93|9044.93|9044.53|9044.53|9044.93|9044.93|9039.25|9039.25|0
1621413600000|2021-05-19 08:40:00|9044.13|9044.13|9033.57|9033.57|9044.53|9044.53|9033.57|9033.57|0
1621413900000|2021-05-19 08:45:00|9030.94|9030.94|9027.49|9027.49|9030.94|9030.94|9022.21|9022.21|0
1621414200000|2021-05-19 08:50:00|9026.69|9026.69|9023.24|9023.24|9026.69|9026.69|9021.01|9021.01|0
1621414500000|2021-05-19 08:55:00|9024.05|9024.05|9032.77|9032.77|9032.77|9032.77|9024.05|9024.05|0
1621414800000|2021-05-19 09:00:00|9035.41|9035.41|9040.68|9040.68|9040.68|9040.68|9030.13|9030.13|0
1621415100000|2021-05-19 09:05:00|9045.96|9045.96|9055.49|9055.49|9055.49|9055.49|9045.96|9045.96|0
1621415400000|2021-05-19 09:10:00|9055.89|9055.89|9065.99|9065.99|9065.99|9065.99|9055.89|9055.89|0
1621415700000|2021-05-19 09:15:00|9068.63|9068.63|9078.38|9078.38|9081.82|9081.82|9065.19|9065.19|0
1621416000000|2021-05-19 09:20:00|9083.66|9083.66|9069.66|9069.66|9089.74|9089.74|9069.66|9069.66|0
1621416300000|2021-05-19 09:25:00|9074.94|9074.94|9075.74|9075.74|9078.38|9078.38|9070.46|9070.46|0
1621416600000|2021-05-19 09:30:00|9074.94|9074.94|9077.17|9077.17|9077.17|9077.17|9071.89|9071.89|0
1621416900000|2021-05-19 09:35:00|9079.81|9079.81|9088.13|9088.13|9088.53|9088.53|9074.53|9074.53|0
1621417200000|2021-05-19 09:40:00|9088.53|9088.53|9085.89|9085.89|9091.17|9091.17|9085.89|9085.89|0
1621417500000|2021-05-19 09:45:00|9086.7|9086.7|9075.34|9075.34|9086.7|9086.7|9075.34|9075.34|0
1621417800000|2021-05-19 09:50:00|9080.62|9080.62|9080.62|9080.62|9081.82|9081.82|9080.62|9080.62|0
1621418100000|2021-05-19 09:55:00|9075.34|9075.34|9075.96|9075.96|9075.96|9075.96|9068.05|9068.05|0
1621418400000|2021-05-19 10:00:00|9077.17|9077.17|9077.12|9077.12|9080.16|9080.16|9077.12|9077.12|0
1621418700000|2021-05-19 10:05:00|9082.4|9082.4|9087.27|9087.27|9087.27|9087.27|9082.4|9082.4|0
1621419000000|2021-05-19 10:10:00|9086.74|9086.74|9084.96|9084.96|9086.74|9086.74|9083.75|9083.75|0
1621419300000|2021-05-19 10:15:00|9085.37|9085.37|9093.68|9093.68|9093.68|9093.68|9085.37|9085.37|0
1621419600000|2021-05-19 10:20:00|9091.05|9091.05|9091.97|9091.97|9091.97|9091.97|9088.41|9088.41|0
1621419900000|2021-05-19 10:25:00|9091.17|9091.17|9090.77|9090.77|9091.17|9091.17|9082.85|9082.85|0
1621420200000|2021-05-19 10:30:00|9085.49|9085.49|9085.49|9085.49|9085.49|9085.49|9085.49|9085.49|0
1621420500000|2021-05-19 10:35:00|9086.29|9086.29|9069.43|9069.43|9091.75|9091.75|9069.43|9069.43|0
1621420800000|2021-05-19 10:40:00|9066.79|9066.79|9058.88|9058.88|9066.79|9066.79|9056.24|9056.24|0
1621421100000|2021-05-19 10:45:00|9059.68|9059.68|9064.96|9064.96|9064.96|9064.96|9059.68|9059.68|0
1621421400000|2021-05-19 10:50:00|9064.56|9064.56|9061.52|9061.52|9064.56|9064.56|9058.88|9058.88|0
1621421700000|2021-05-19 10:55:00|9062.32|9062.32|9056.64|9056.64|9062.32|9062.32|9056.64|9056.64|0
1621422000000|2021-05-19 11:00:00|9051.37|9051.37|9050.56|9050.56|9054|9054|9050.16|9050.16|0
1621422300000|2021-05-19 11:05:00|9045.28|9045.28|9044.88|9044.88|9050.56|9050.56|9042.24|9042.24|0
1621422600000|2021-05-19 11:10:00|9047.52|9047.52|9069.03|9069.03|9069.03|9069.03|9047.52|9047.52|0
1621422900000|2021-05-19 11:15:00|9066.39|9066.39|9049.35|9049.35|9066.39|9066.39|9049.35|9049.35|0
1621423200000|2021-05-19 11:20:00|9046.71|9046.71|9041.26|9041.26|9046.71|9046.71|9041.26|9041.26|0
1621423500000|2021-05-19 11:25:00|9042.07|9042.07|9044.71|9044.71|9047.34|9047.34|9042.07|9042.07|0
1621423800000|2021-05-19 11:30:00|9044.88|9044.88|9032.94|9032.94|9047.34|9047.34|9032.94|9032.94|0
1621424100000|2021-05-19 11:35:00|9033.35|9033.35|9029.9|9029.9|9033.35|9033.35|9029.9|9029.9|0
1621424400000|2021-05-19 11:40:00|9027.26|9027.26|9018.95|9018.95|9027.26|9027.26|9018.54|9018.54|0
1621424700000|2021-05-19 11:45:00|9021.58|9021.58|9027.09|9027.09|9027.09|9027.09|9021.58|9021.58|0
1621425000000|2021-05-19 11:50:00|9029.73|9029.73|9012.69|9012.69|9029.73|9029.73|9012.69|9012.69|0
1621425300000|2021-05-19 11:55:00|9015.33|9015.33|9015.1|9015.1|9017.74|9017.74|9015.1|9015.1|0
1621425600000|2021-05-19 12:00:00|9017.74|9017.74|9024.63|9024.63|9026.86|9026.86|9017.74|9017.74|0
1621425900000|2021-05-19 12:05:00|9024.22|9024.22|9032.94|9032.94|9032.94|9032.94|9021.58|9021.58|0
1621426200000|2021-05-19 12:10:00|9030.31|9030.31|9034.15|9034.15|9034.56|9034.56|9030.31|9030.31|0
1621426500000|2021-05-19 12:15:00|9036.79|9036.79|9039.18|9039.18|9042.07|9042.07|9036.54|9036.54|0
1621426800000|2021-05-19 12:20:00|9033.91|9033.91|9027.42|9027.42|9033.91|9033.91|9027.42|9027.42|0
1621427100000|2021-05-19 12:25:00|9027.82|9027.82|9031.27|9031.27|9031.27|9031.27|9027.82|9027.82|0
1621427400000|2021-05-19 12:30:00|9033.91|9033.91|9021.74|9021.74|9033.91|9033.91|9019.1|9019.1|0
1621427700000|2021-05-19 12:35:00|9024.38|9024.38|9021.74|9021.74|9024.38|9024.38|9021.74|9021.74|0
1621428000000|2021-05-19 12:40:00|9024.38|9024.38|9021.74|9021.74|9027.02|9027.02|9021.74|9021.74|0
1621428300000|2021-05-19 12:45:00|9027.02|9027.02|9021.74|9021.74|9027.02|9027.02|9021.74|9021.74|0
1621428600000|2021-05-19 12:50:00|9019.1|9019.1|9019.51|9019.51|9019.51|9019.51|9019.1|9019.1|0
1621428900000|2021-05-19 12:55:00|9019.1|9019.1|9015.84|9015.84|9020.31|9020.31|9010.56|9010.56|0
1621429200000|2021-05-19 13:00:00|9018.48|9018.48|9016.24|9016.24|9018.48|9018.48|9016.24|9016.24|0
1621429500000|2021-05-19 13:05:00|9018.88|9018.88|9008.33|9008.33|9018.88|9018.88|9008.33|9008.33|0
1621429800000|2021-05-19 13:10:00|9010.97|9010.97|9016.24|9016.24|9016.24|9016.24|9010.97|9010.97|0
1621430100000|2021-05-19 13:15:00|9018.88|9018.88|9029.84|9029.84|9029.84|9029.84|9018.88|9018.88|0
1621430400000|2021-05-19 13:20:00|9027.2|9027.2|9029.03|9029.03|9029.43|9029.43|9026.8|9026.8|0
1621430700000|2021-05-19 13:25:00|9029.43|9029.43|9029.03|9029.03|9029.84|9029.84|9026.39|9026.39|0
1621431000000|2021-05-19 13:30:00|9031.67|9031.67|9025.37|9025.37|9034.31|9034.31|9018.48|9018.48|0
1621431300000|2021-05-19 13:35:00|9022.73|9022.73|9013.6|9013.6|9024.96|9024.96|9010.97|9010.97|0
1621431600000|2021-05-19 13:40:00|9010.97|9010.97|9019.06|9019.06|9021.69|9021.69|9004.88|9004.88|0
1621431900000|2021-05-19 13:45:00|9021.69|9021.69|9015.89|9015.89|9022.1|9022.1|9013.25|9013.25|0
1621432200000|2021-05-19 13:50:00|9018.53|9018.53|9042.68|9042.68|9042.68|9042.68|9018.53|9018.53|0
1621432500000|2021-05-19 13:55:00|9040.04|9040.04|9026.04|9026.04|9040.04|9040.04|9018.13|9018.13|0
1621432800000|2021-05-19 14:00:00|9023.4|9023.4|9004.53|9004.53|9023.4|9023.4|9004.53|9004.53|0
1621433100000|2021-05-19 14:05:00|9001.89|9001.89|8988.35|8988.35|9007.57|9007.57|8988.35|8988.35|0
1621433400000|2021-05-19 14:10:00|8993.63|8993.63|8988.75|8988.75|8996.67|8996.67|8988.75|8988.75|0
1621433700000|2021-05-19 14:15:00|8988.58|8988.58|9006.07|9006.07|9006.47|9006.47|8980.66|8980.66|0
1621434000000|2021-05-19 14:20:00|8998.15|8998.15|9003.83|9003.83|9006.47|9006.47|8992.87|8992.87|0
1621434300000|2021-05-19 14:25:00|9006.47|9006.47|9011.8|9011.8|9014.79|9014.79|9006.47|9006.47|0
1621434600000|2021-05-19 14:30:00|9012.2|9012.2|9024.99|9024.99|9025.39|9025.39|9011.8|9011.8|0
1621434900000|2021-05-19 14:35:00|9027.63|9027.63|9017.48|9017.48|9035.54|9035.54|9017.07|9017.07|0
1621435200000|2021-05-19 14:40:00|9017.07|9017.07|9030.12|9030.12|9030.12|9030.12|9012.68|9012.68|0
1621435500000|2021-05-19 14:45:00|9032.76|9032.76|9033.61|9033.61|9036.25|9036.25|9028.34|9028.34|0
1621435800000|2021-05-19 14:50:00|9036.25|9036.25|9040.72|9040.72|9044.17|9044.17|9036.25|9036.25|0
1621436100000|2021-05-19 14:55:00|9038.08|9038.08|9041.48|9041.48|9046.75|9046.75|9037.68|9037.68|0
1621436400000|2021-05-19 15:00:00|9044.11|9044.11|9051.22|9051.22|9051.63|9051.63|9041.07|9041.07|0
1621436700000|2021-05-19 15:05:00|9050.82|9050.82|9054.26|9054.26|9054.26|9054.26|9045.14|9045.14|0
1621437000000|2021-05-19 15:10:00|9051.63|9051.63|9056.68|9056.68|9056.86|9056.86|9051.63|9051.63|0
1621437300000|2021-05-19 15:15:00|9059.32|9059.32|9043.31|9043.31|9059.32|9059.32|9040.27|9040.27|0
1621437600000|2021-05-19 15:20:00|9042.91|9042.91|9047.97|9047.97|9051.23|9051.23|9042.91|9042.91|0
1621437900000|2021-05-19 15:25:00|9047.16|9047.16|9044.12|9044.12|9047.16|9047.16|9041.48|9041.48|0
1621494900000|2021-05-20 07:15:00|9077.16|9077.16|9079.8|9079.8|9079.8|9079.8|9066.6|9066.6|0
1621495200000|2021-05-20 07:20:00|9085.07|9085.07|9096.34|9096.34|9103.63|9103.63|9085.07|9085.07|0
1621495500000|2021-05-20 07:25:00|9097.95|9097.95|9121.7|9121.7|9121.7|9121.7|9096.34|9096.34|0
1621495800000|2021-05-20 07:30:00|9126.97|9126.97|9137.35|9137.35|9140.17|9140.17|9124.34|9124.34|0
1621496100000|2021-05-20 07:35:00|9132.07|9132.07|9150.54|9150.54|9150.54|9150.54|9132.07|9132.07|0
1621496400000|2021-05-20 07:40:00|9147.9|9147.9|9132.07|9132.07|9147.9|9147.9|9132.07|9132.07|0
1621496700000|2021-05-20 07:45:00|9134.71|9134.71|9136.94|9136.94|9137.35|9137.35|9134.12|9134.12|0
1621497000000|2021-05-20 07:50:00|9147.5|9147.5|9142.62|9142.62|9147.9|9147.9|9142.22|9142.22|0
1621497300000|2021-05-20 07:55:00|9143.02|9143.02|9131.26|9131.26|9143.02|9143.02|9128.62|9128.62|0
1621497600000|2021-05-20 08:00:00|9133.9|9133.9|9161.1|9161.1|9161.1|9161.1|9133.9|9133.9|0
1621497900000|2021-05-20 08:05:00|9163.73|9163.73|9164.31|9164.31|9164.31|9164.31|9154.61|9154.61|0
1621498200000|2021-05-20 08:10:00|9159.04|9159.04|9150.26|9150.26|9159.04|9159.04|9149.91|9149.91|0
1621498500000|2021-05-20 08:15:00|9147.63|9147.63|9143.1|9143.1|9148.2|9148.2|9142.93|9142.93|0
1621498800000|2021-05-20 08:20:00|9140.46|9140.46|9134.78|9134.78|9143.1|9143.1|9134.38|9134.38|0
1621499100000|2021-05-20 08:25:00|9132.15|9132.15|9140.06|9140.06|9142.3|9142.3|9129.11|9129.11|0
1621499400000|2021-05-20 08:30:00|9137.42|9137.42|9134.16|9134.16|9143.1|9143.1|9131.52|9131.52|0
1621499700000|2021-05-20 08:35:00|9132.95|9132.95|9127.68|9127.68|9136.4|9136.4|9127.68|9127.68|0
1621500000000|2021-05-20 08:40:00|9130.31|9130.31|9122.62|9122.62|9135.59|9135.59|9122.62|9122.62|0
1621500300000|2021-05-20 08:45:00|9125.26|9125.26|9119.96|9119.96|9126.21|9126.21|9119.96|9119.96|0
1621500600000|2021-05-20 08:50:00|9117.32|9117.32|9101.49|9101.49|9117.32|9117.32|9100.68|9100.68|0
1621500900000|2021-05-20 08:55:00|9102.29|9102.29|9100.68|9100.68|9103.32|9103.32|9095.41|9095.41|0
1621501200000|2021-05-20 09:00:00|9101.89|9101.89|9104.61|9104.61|9104.93|9104.93|9094.38|9094.38|0
1621501500000|2021-05-20 09:05:00|9103|9103|9108.86|9108.86|9108.86|9108.86|9103|9103|0
1621501800000|2021-05-20 09:10:00|9107.25|9107.25|9106.84|9106.84|9110.29|9110.29|9106.84|9106.84|0
1621502100000|2021-05-20 09:15:00|9104.2|9104.2|9098.52|9098.52|9104.2|9104.2|9095.89|9095.89|0
1621502400000|2021-05-20 09:20:00|9093.25|9093.25|9088.59|9088.59|9093.25|9093.25|9085.96|9085.96|0
1621502700000|2021-05-20 09:25:00|9083.32|9083.32|9086.36|9086.36|9086.36|9086.36|9082.92|9082.92|0
1621503000000|2021-05-20 09:30:00|9085.96|9085.96|9076.21|9076.21|9085.96|9085.96|9076.21|9076.21|0
1621503300000|2021-05-20 09:35:00|9078.85|9078.85|9084.53|9084.53|9084.53|9084.53|9078.85|9078.85|0
1621503600000|2021-05-20 09:40:00|9087.17|9087.17|9089.8|9089.8|9089.8|9089.8|9087.17|9087.17|0
1621503900000|2021-05-20 09:45:00|9084.53|9084.53|9098.52|9098.52|9098.52|9098.52|9081.89|9081.89|0
1621504200000|2021-05-20 09:50:00|9093.25|9093.25|9089.23|9089.23|9095.89|9095.89|9089.23|9089.23|0
1621504500000|2021-05-20 09:55:00|9091.86|9091.86|9091.86|9091.86|9091.86|9091.86|9091.86|9091.86|0
1621504800000|2021-05-20 10:00:00|9089.23|9089.23|9089.23|9089.23|9091.86|9091.86|9086.59|9086.59|0
1621505100000|2021-05-20 10:05:00|9089.63|9089.63|9094.9|9094.9|9094.9|9094.9|9089.63|9089.63|0
1621505400000|2021-05-20 10:10:00|9097.54|9097.54|9086.99|9086.99|9097.54|9097.54|9086.99|9086.99|0
1621505700000|2021-05-20 10:15:00|9086.18|9086.18|9087.39|9087.39|9087.39|9087.39|9084.35|9084.35|0
1621506000000|2021-05-20 10:20:00|9084.75|9084.75|9096.11|9096.11|9096.11|9096.11|9084.75|9084.75|0
1621506300000|2021-05-20 10:25:00|9095.71|9095.71|9096.11|9096.11|9096.11|9096.11|9095.71|9095.71|0
1621506600000|2021-05-20 10:30:00|9093.48|9093.48|9100.99|9100.99|9100.99|9100.99|9093.07|9093.07|0
1621506900000|2021-05-20 10:35:00|9098.35|9098.35|9098.75|9098.75|9098.75|9098.75|9097.95|9097.95|0
1621507200000|2021-05-20 10:40:00|9101.39|9101.39|9104.83|9104.83|9108.28|9108.28|9101.39|9101.39|0
1621507500000|2021-05-20 10:45:00|9107.47|9107.47|9107.07|9107.07|9110.11|9110.11|9107.07|9107.07|0
1621507800000|2021-05-20 10:50:00|9104.43|9104.43|9117.8|9117.8|9117.8|9117.8|9104.43|9104.43|0
1621508100000|2021-05-20 10:55:00|9117|9117|9124.91|9124.91|9127.55|9127.55|9117|9117|0
1621508400000|2021-05-20 11:00:00|9127.55|9127.55|9125.79|9125.79|9130.19|9130.19|9125.26|9125.26|0
1621508700000|2021-05-20 11:05:00|9125.39|9125.39|9120.11|9120.11|9125.39|9125.39|9120.11|9120.11|0
1621509000000|2021-05-20 11:10:00|9125.39|9125.39|9126.19|9126.19|9126.19|9126.19|9125.39|9125.39|0
1621509300000|2021-05-20 11:15:00|9128.83|9128.83|9134.91|9134.91|9135.32|9135.32|9126.6|9126.6|0
1621509600000|2021-05-20 11:20:00|9134.51|9134.51|9134.11|9134.11|9134.51|9134.51|9134.11|9134.11|0
1621509900000|2021-05-20 11:25:00|9131.47|9131.47|9128.66|9128.66|9132|9132|9128.66|9128.66|0
1621510200000|2021-05-20 11:30:00|9123.38|9123.38|9124.86|9124.86|9128.66|9128.66|9123.38|9123.38|0
1621510500000|2021-05-20 11:35:00|9124.46|9124.46|9121.01|9121.01|9124.46|9124.46|9121.01|9121.01|0
1621510800000|2021-05-20 11:40:00|9121.42|9121.42|9127.9|9127.9|9127.9|9127.9|9121.42|9121.42|0
1621511100000|2021-05-20 11:45:00|9127.1|9127.1|9122.22|9122.22|9127.9|9127.9|9122.22|9122.22|0
1621511400000|2021-05-20 11:50:00|9124.86|9124.86|9127.5|9127.5|9127.5|9127.5|9124.86|9124.86|0
1621511700000|2021-05-20 11:55:00|9130.14|9130.14|9131.3|9131.3|9137.03|9137.03|9130.14|9130.14|0
1621512000000|2021-05-20 12:00:00|9132.1|9132.1|9132.1|9132.1|9133.31|9133.31|9132.1|9132.1|0
1621512300000|2021-05-20 12:05:00|9129.46|9129.46|9126.42|9126.42|9129.46|9129.46|9124.19|9124.19|0
1621512600000|2021-05-20 12:10:00|9126.82|9126.82|9124.19|9124.19|9126.82|9126.82|9124.19|9124.19|0
1621512900000|2021-05-20 12:15:00|9126.82|9126.82|9129.87|9129.87|9132.91|9132.91|9126.82|9126.82|0
1621513200000|2021-05-20 12:20:00|9127.23|9127.23|9129.06|9129.06|9129.87|9129.87|9127.23|9127.23|0
1621513500000|2021-05-20 12:25:00|9126.42|9126.42|9131.7|9131.7|9132.1|9132.1|9126.42|9126.42|0
1621513800000|2021-05-20 12:30:00|9134.34|9134.34|9139.61|9139.61|9147.53|9147.53|9134.34|9134.34|0
1621514100000|2021-05-20 12:35:00|9136.97|9136.97|9140.82|9140.82|9140.82|9140.82|9136.97|9136.97|0
1621514400000|2021-05-20 12:40:00|9140.42|9140.42|9138.18|9138.18|9143.46|9143.46|9138.18|9138.18|0
1621514700000|2021-05-20 12:45:00|9135.55|9135.55|9135.55|9135.55|9135.55|9135.55|9132.91|9132.91|0
1621515000000|2021-05-20 12:50:00|9132.91|9132.91|9138.99|9138.99|9138.99|9138.99|9132.38|9132.38|0
1621515300000|2021-05-20 12:55:00|9138.59|9138.59|9127.05|9127.05|9138.59|9138.59|9127.05|9127.05|0
1621515600000|2021-05-20 13:00:00|9129.68|9129.68|9134.15|9134.15|9134.96|9134.96|9129.68|9129.68|0
1621515900000|2021-05-20 13:05:00|9133.8|9133.8|9127.14|9127.14|9133.8|9133.8|9124.5|9124.5|0
1621516200000|2021-05-20 13:10:00|9124.5|9124.5|9126.74|9126.74|9127.14|9127.14|9121.46|9121.46|0
1621516500000|2021-05-20 13:15:00|9124.1|9124.1|9118.02|9118.02|9126.74|9126.74|9118.02|9118.02|0
1621516800000|2021-05-20 13:20:00|9115.38|9115.38|9118.02|9118.02|9121.06|9121.06|9115.38|9115.38|0
1621517100000|2021-05-20 13:25:00|9118.83|9118.83|9115.38|9115.38|9118.83|9118.83|9115.38|9115.38|0
1621517400000|2021-05-20 13:30:00|9118.02|9118.02|9132.42|9132.42|9132.82|9132.82|9118.02|9118.02|0
1621517700000|2021-05-20 13:35:00|9129.78|9129.78|9127.37|9127.37|9133.45|9133.45|9127.37|9127.37|0
1621518000000|2021-05-20 13:40:00|9124.73|9124.73|9129.83|9129.83|9132.07|9132.07|9123.93|9123.93|0
1621518300000|2021-05-20 13:45:00|9135.11|9135.11|9141.6|9141.6|9154.79|9154.79|9135.11|9135.11|0
1621518600000|2021-05-20 13:50:00|9141.19|9141.19|9135.51|9135.51|9141.19|9141.19|9130.24|9130.24|0
1621518900000|2021-05-20 13:55:00|9140.79|9140.79|9132.87|9132.87|9143.43|9143.43|9132.87|9132.87|0
1621519200000|2021-05-20 14:00:00|9135.51|9135.51|9134.71|9134.71|9138.15|9138.15|9134.71|9134.71|0
1621519500000|2021-05-20 14:05:00|9132.07|9132.07|9136.54|9136.54|9136.54|9136.54|9130.86|9130.86|0
1621519800000|2021-05-20 14:10:00|9139.18|9139.18|9142.04|9142.04|9149.56|9149.56|9138.2|9138.2|0
1621520100000|2021-05-20 14:15:00|9139.41|9139.41|9145.49|9145.49|9150.36|9150.36|9139.41|9139.41|0
1621520400000|2021-05-20 14:20:00|9145.08|9145.08|9162.12|9162.12|9162.12|9162.12|9145.08|9145.08|0
1621520700000|2021-05-20 14:25:00|9161.72|9161.72|9162.3|9162.3|9164.94|9164.94|9161.72|9161.72|0
1621521000000|2021-05-20 14:30:00|9164.94|9164.94|9163.91|9163.91|9164.94|9164.94|9159.66|9159.66|0
1621521300000|2021-05-20 14:35:00|9161.27|9161.27|9167.76|9167.76|9167.76|9167.76|9156|9156|0
1621521600000|2021-05-20 14:40:00|9170.4|9170.4|9163.29|9163.29|9170.4|9170.4|9163.29|9163.29|0
1621521900000|2021-05-20 14:45:00|9165.92|9165.92|9158.01|9158.01|9171.2|9171.2|9158.01|9158.01|0
1621522200000|2021-05-20 14:50:00|9157.61|9157.61|9160.25|9160.25|9160.25|9160.25|9154.97|9154.97|0
1621522500000|2021-05-20 14:55:00|9162.88|9162.88|9163.29|9163.29|9164.9|9164.9|9158.01|9158.01|0
1621522800000|2021-05-20 15:00:00|9160.65|9160.65|9166.33|9166.33|9168.97|9168.97|9160.65|9160.65|0
1621523100000|2021-05-20 15:05:00|9166.73|9166.73|9164.5|9164.5|9169.37|9169.37|9164.09|9164.09|0
1621523400000|2021-05-20 15:10:00|9167.13|9167.13|9165.7|9165.7|9169.77|9169.77|9164.5|9164.5|0
1621523700000|2021-05-20 15:15:00|9168.34|9168.34|9171.03|9171.03|9175.23|9175.23|9168.34|9168.34|0
1621524000000|2021-05-20 15:20:00|9176.31|9176.31|9182.79|9182.79|9185.03|9185.03|9176.31|9176.31|0
1621524300000|2021-05-20 15:25:00|9180.16|9180.16|9197.02|9197.02|9197.42|9197.42|9180.16|9180.16|0
1621581300000|2021-05-21 07:15:00|9211.3|9211.3|9204.38|9204.38|9211.7|9211.7|9202.98|9202.98|0
1621581600000|2021-05-21 07:20:00|9203.68|9203.68|9219.86|9219.86|9219.86|9219.86|9203.68|9203.68|0
1621581900000|2021-05-21 07:25:00|9217.22|9217.22|9209.93|9209.93|9217.22|9217.22|9207.29|9207.29|0
1621582200000|2021-05-21 07:30:00|9204.65|9204.65|9213.78|9213.78|9214.18|9214.18|9204.65|9204.65|0
1621582500000|2021-05-21 07:35:00|9214.99|9214.99|9202.82|9202.82|9214.99|9214.99|9202.82|9202.82|0
1621582800000|2021-05-21 07:40:00|9200.18|9200.18|9198.17|9198.17|9203.63|9203.63|9192.09|9192.09|0
1621583100000|2021-05-21 07:45:00|9200.81|9200.81|9180.91|9180.91|9200.81|9200.81|9180.91|9180.91|0
1621583400000|2021-05-21 07:50:00|9179.7|9179.7|9176.84|9176.84|9181.72|9181.72|9172.99|9172.99|0
1621583700000|2021-05-21 07:55:00|9174.2|9174.2|9167.32|9167.32|9174.2|9174.2|9164.68|9164.68|0
1621584000000|2021-05-21 08:00:00|9170.14|9170.14|9169.15|9169.15|9171.16|9171.16|9166.91|9166.91|0
1621584300000|2021-05-21 08:05:00|9166.51|9166.51|9165.93|9165.93|9171.38|9171.38|9163.47|9163.47|0
1621584600000|2021-05-21 08:10:00|9160.65|9160.65|9171.66|9171.66|9183.19|9183.19|9157.21|9157.21|0
1621584900000|2021-05-21 08:15:00|9169.02|9169.02|9175.1|9175.1|9175.1|9175.1|9161.1|9161.1|0
1621585200000|2021-05-21 08:20:00|9169.82|9169.82|9163.16|9163.16|9169.82|9169.82|9163.16|9163.16|0
1621585500000|2021-05-21 08:25:00|9165.79|9165.79|9163.16|9163.16|9165.79|9165.79|9163.16|9163.16|0
1621585800000|2021-05-21 08:30:00|9164.37|9164.37|9163.56|9163.56|9165.17|9165.17|9163.56|9163.56|0
1621586100000|2021-05-21 08:35:00|9160.92|9160.92|9152.2|9152.2|9160.92|9160.92|9150.99|9150.99|0
1621586400000|2021-05-21 08:40:00|9154.84|9154.84|9142.15|9142.15|9154.84|9154.84|9142.15|9142.15|0
1621586700000|2021-05-21 08:45:00|9143.76|9143.76|9154.31|9154.31|9154.31|9154.31|9143.76|9143.76|0
1621587000000|2021-05-21 08:50:00|9151.67|9151.67|9148.86|9148.86|9151.67|9151.67|9148.86|9148.86|0
1621587300000|2021-05-21 08:55:00|9148.46|9148.46|9146.62|9146.62|9149.26|9149.26|9146.62|9146.62|0
1621587600000|2021-05-21 09:00:00|9149.26|9149.26|9151.33|9151.33|9151.9|9151.9|9147.88|9147.88|0
1621587900000|2021-05-21 09:05:00|9153.97|9153.97|9148.52|9148.52|9159.24|9159.24|9148.52|9148.52|0
1621588200000|2021-05-21 09:10:00|9149.39|9149.39|9148.81|9148.81|9149.39|9149.39|9148.41|9148.41|0
1621588500000|2021-05-21 09:15:00|9146.18|9146.18|9151.27|9151.27|9156.73|9156.73|9142.33|9142.33|0
1621588800000|2021-05-21 09:20:00|9153.91|9153.91|9145.99|9145.99|9153.91|9153.91|9145.99|9145.99|0
1621589100000|2021-05-21 09:25:00|9143.36|9143.36|9143.69|9143.69|9143.69|9143.69|9142.48|9142.48|0
1621589400000|2021-05-21 09:30:00|9144.49|9144.49|9133.54|9133.54|9144.49|9144.49|9133.54|9133.54|0
1621589700000|2021-05-21 09:35:00|9136.18|9136.18|9137.86|9137.86|9137.86|9137.86|9134.34|9134.34|0
1621590000000|2021-05-21 09:40:00|9140.5|9140.5|9143.16|9143.16|9143.16|9143.16|9132.58|9132.58|0
1621590300000|2021-05-21 09:45:00|9143.51|9143.51|9143.56|9143.56|9148.79|9148.79|9140.92|9140.92|0
1621590600000|2021-05-21 09:50:00|9148.83|9148.83|9174.63|9174.63|9175.1|9175.1|9146.2|9146.2|0
1621590900000|2021-05-21 09:55:00|9177.26|9177.26|9173.77|9173.77|9178.17|9178.17|9167.34|9167.34|0
1621591200000|2021-05-21 10:00:00|9179.04|9179.04|9154.62|9154.62|9179.4|9179.4|9149.17|9149.17|0
1621591500000|2021-05-21 10:05:00|9149.34|9149.34|9148.94|9148.94|9149.34|9149.34|9148.94|9148.94|0
1621591800000|2021-05-21 10:10:00|9146.3|9146.3|9143.66|9143.66|9146.3|9146.3|9143.66|9143.66|0
1621592100000|2021-05-21 10:15:00|9141.02|9141.02|9142.23|9142.23|9142.23|9142.23|9141.02|9141.02|0
1621592400000|2021-05-21 10:20:00|9144.87|9144.87|9144.87|9144.87|9147.51|9147.51|9144.87|9144.87|0
1621592700000|2021-05-21 10:25:00|9142.23|9142.23|9145.27|9145.27|9145.27|9145.27|9142.23|9142.23|0
1621593000000|2021-05-21 10:30:00|9144.87|9144.87|9154.4|9154.4|9154.4|9154.4|9144.87|9144.87|0
1621593300000|2021-05-21 10:35:00|9153.99|9153.99|9159.67|9159.67|9159.67|9159.67|9153.99|9153.99|0
1621593600000|2021-05-21 10:40:00|9157.04|9157.04|9154.4|9154.4|9157.04|9157.04|9154.4|9154.4|0
1621593900000|2021-05-21 10:45:00|9151.76|9151.76|9157.84|9157.84|9160.48|9160.48|9149.12|9149.12|0
1621594200000|2021-05-21 10:50:00|9155.2|9155.2|9155.08|9155.08|9158.24|9158.24|9155.08|9155.08|0
1621594500000|2021-05-21 10:55:00|9154.68|9154.68|9147.79|9147.79|9154.68|9154.68|9145.15|9145.15|0
1621594800000|2021-05-21 11:00:00|9148.19|9148.19|9149.75|9149.75|9150.83|9150.83|9148.19|9148.19|0
1621595100000|2021-05-21 11:05:00|9155.03|9155.03|9164.15|9164.15|9164.15|9164.15|9150.56|9150.56|0
1621595400000|2021-05-21 11:10:00|9161.51|9161.51|9161.51|9161.51|9161.51|9161.51|9158.87|9158.87|0
1621595700000|2021-05-21 11:15:00|9164.15|9164.15|9158.07|9158.07|9164.15|9164.15|9158.07|9158.07|0
1621596000000|2021-05-21 11:20:00|9157.67|9157.67|9158.07|9158.07|9158.07|9158.07|9157.67|9157.67|0
1621596300000|2021-05-21 11:25:00|9158.47|9158.47|9171.26|9171.26|9171.26|9171.26|9158.47|9158.47|0
1621596600000|2021-05-21 11:30:00|9168.62|9168.62|9157.67|9157.67|9168.62|9168.62|9157.67|9157.67|0
1621596900000|2021-05-21 11:35:00|9155.03|9155.03|9155.83|9155.83|9155.83|9155.83|9155.03|9155.03|0
1621597200000|2021-05-21 11:40:00|9153.19|9153.19|9159.28|9159.28|9159.68|9159.68|9153.19|9153.19|0
1621597500000|2021-05-21 11:45:00|9156.64|9156.64|9156.64|9156.64|9156.64|9156.64|9156.64|9156.64|0
1621597800000|2021-05-21 11:50:00|9154|9154|9157.85|9157.85|9157.85|9157.85|9151.36|9151.36|0
1621598100000|2021-05-21 11:55:00|9152.57|9152.57|9149.93|9149.93|9152.57|9152.57|9147.29|9147.29|0
1621598400000|2021-05-21 12:00:00|9152.57|9152.57|9143.85|9143.85|9152.57|9152.57|9143.85|9143.85|0
1621598700000|2021-05-21 12:05:00|9141.21|9141.21|9151.76|9151.76|9151.76|9151.76|9141.21|9141.21|0
1621599000000|2021-05-21 12:10:00|9149.13|9149.13|9146.49|9146.49|9149.13|9149.13|9146.49|9146.49|0
1621599300000|2021-05-21 12:15:00|9151.76|9151.76|9151.76|9151.76|9151.76|9151.76|9151.76|9151.76|0
1621599600000|2021-05-21 12:20:00|9152.17|9152.17|9152.97|9152.97|9152.97|9152.97|9150.34|9150.34|0
1621599900000|2021-05-21 12:25:00|9155.61|9155.61|9158.25|9158.25|9158.25|9158.25|9155.61|9155.61|0
1621600200000|2021-05-21 12:30:00|9157.85|9157.85|9155.21|9155.21|9163.12|9163.12|9155.21|9155.21|0
1621600500000|2021-05-21 12:35:00|9155.61|9155.61|9161.29|9161.29|9161.29|9161.29|9155.61|9155.61|0
1621600800000|2021-05-21 12:40:00|9166.57|9166.57|9165.54|9165.54|9170.82|9170.82|9163.93|9163.93|0
1621601100000|2021-05-21 12:45:00|9170.82|9170.82|9171.62|9171.62|9171.62|9171.62|9170.82|9170.82|0
1621601400000|2021-05-21 12:50:00|9174.26|9174.26|9173.46|9173.46|9176.9|9176.9|9173.46|9173.46|0
1621601700000|2021-05-21 12:55:00|9170.82|9170.82|9166.07|9166.07|9170.82|9170.82|9165.54|9165.54|0
1621602000000|2021-05-21 13:00:00|9163.43|9163.43|9164.64|9164.64|9164.64|9164.64|9163.43|9163.43|0
1621602300000|2021-05-21 13:05:00|9169.91|9169.91|9165.66|9165.66|9169.91|9169.91|9163.43|9163.43|0
1621602600000|2021-05-21 13:10:00|9168.3|9168.3|9159.58|9159.58|9170.94|9170.94|9159.58|9159.58|0
1621602900000|2021-05-21 13:15:00|9164.86|9164.86|9163.43|9163.43|9166.07|9166.07|9163.43|9163.43|0
1621603200000|2021-05-21 13:20:00|9163.83|9163.83|9168.71|9168.71|9168.71|9168.71|9163.43|9163.43|0
1621603500000|2021-05-21 13:25:00|9169.51|9169.51|9171.75|9171.75|9172.15|9172.15|9169.51|9169.51|0
1621603800000|2021-05-21 13:30:00|9169.11|9169.11|9171.75|9171.75|9177.02|9177.02|9166.47|9166.47|0
1621604100000|2021-05-21 13:35:00|9172.55|9172.55|9177.83|9177.83|9180.47|9180.47|9169.91|9169.91|0
1621604400000|2021-05-21 13:40:00|9178.23|9178.23|9178.23|9178.23|9178.23|9178.23|9175.59|9175.59|0
1621604700000|2021-05-21 13:45:00|9177.83|9177.83|9169.91|9169.91|9177.83|9177.83|9169.51|9169.51|0
1621605000000|2021-05-21 13:50:00|9172.55|9172.55|9178.64|9178.64|9181.27|9181.27|9172.55|9172.55|0
1621605300000|2021-05-21 13:55:00|9181.27|9181.27|9182.7|9182.7|9182.7|9182.7|9180.07|9180.07|0
1621605600000|2021-05-21 14:00:00|9180.07|9180.07|9177.43|9177.43|9180.07|9180.07|9177.02|9177.02|0
1621605900000|2021-05-21 14:05:00|9177.83|9177.83|9177.83|9177.83|9177.83|9177.83|9177.83|9177.83|0
1621606200000|2021-05-21 14:10:00|9175.19|9175.19|9177.83|9177.83|9177.83|9177.83|9175.19|9175.19|0
1621606500000|2021-05-21 14:15:00|9175.19|9175.19|9189.59|9189.59|9189.99|9189.99|9175.19|9175.19|0
1621606800000|2021-05-21 14:20:00|9194.87|9194.87|9186.95|9186.95|9197.91|9197.91|9186.95|9186.95|0
1621607100000|2021-05-21 14:25:00|9184.31|9184.31|9179.04|9179.04|9186.95|9186.95|9179.04|9179.04|0
1621607400000|2021-05-21 14:30:00|9181.68|9181.68|9183.16|9183.16|9183.91|9183.91|9181.27|9181.27|0
1621607700000|2021-05-21 14:35:00|9182.98|9182.98|9178.73|9178.73|9182.98|9182.98|9173.05|9173.05|0
1621608000000|2021-05-21 14:40:00|9181.37|9181.37|9183.66|9183.66|9184.41|9184.41|9181.02|9181.02|0
1621608300000|2021-05-21 14:45:00|9186.3|9186.3|9191.57|9191.57|9191.57|9191.57|9186.3|9186.3|0
1621608600000|2021-05-21 14:50:00|9192.38|9192.38|9183.26|9183.26|9192.38|9192.38|9183.26|9183.26|0
1621608900000|2021-05-21 14:55:00|9185.89|9185.89|9181.24|9181.24|9188.53|9188.53|9181.24|9181.24|0
1621609200000|2021-05-21 15:00:00|9181.64|9181.64|9179.41|9179.41|9182.05|9182.05|9179.41|9179.41|0
1621609500000|2021-05-21 15:05:00|9179.01|9179.01|9181.82|9181.82|9181.82|9181.82|9179.01|9179.01|0
1621609800000|2021-05-21 15:10:00|9181.42|9181.42|9180.94|9180.94|9184.46|9184.46|9180.94|9180.94|0
1621610100000|2021-05-21 15:15:00|9183.58|9183.58|9190.87|9190.87|9190.87|9190.87|9183.58|9183.58|0
1621610400000|2021-05-21 15:20:00|9188.23|9188.23|9187.55|9187.55|9190.87|9190.87|9184.39|9184.39|0
1621610700000|2021-05-21 15:25:00|9187.95|9187.95|9180.89|9180.89|9189.73|9189.73|9180.89|9180.89|0
1621840500000|2021-05-24 07:15:00|9167.15|9167.15|9190.8|9190.8|9196.6|9196.6|9162.49|9162.49|0
1621840800000|2021-05-24 07:20:00|9192.73|9192.73|9183.02|9183.02|9192.73|9192.73|9180.42|9180.42|0
1621841100000|2021-05-24 07:25:00|9185.66|9185.66|9183.87|9183.87|9185.66|9185.66|9175.95|9175.95|0
1621841400000|2021-05-24 07:30:00|9189.14|9189.14|9185.31|9185.31|9189.96|9189.96|9185.31|9185.31|0
1621841700000|2021-05-24 07:35:00|9187.95|9187.95|9182.67|9182.67|9187.95|9187.95|9182.67|9182.67|0
1621842000000|2021-05-24 07:40:00|9185.31|9185.31|9191.39|9191.39|9191.39|9191.39|9185.31|9185.31|0
1621842300000|2021-05-24 07:45:00|9188.75|9188.75|9188.75|9188.75|9188.75|9188.75|9188.75|9188.75|0
1621842600000|2021-05-24 07:50:00|9186.12|9186.12|9181.46|9181.46|9188.13|9188.13|9181.46|9181.46|0
1621842900000|2021-05-24 07:55:00|9180.66|9180.66|9187.36|9187.36|9187.36|9187.36|9179.45|9179.45|0
1621843200000|2021-05-24 08:00:00|9188.24|9188.24|9193.52|9193.52|9193.52|9193.52|9188.24|9188.24|0
1621843500000|2021-05-24 08:05:00|9188.24|9188.24|9185.2|9185.2|9188.24|9188.24|9185.2|9185.2|0
1621843800000|2021-05-24 08:10:00|9187.84|9187.84|9185.2|9185.2|9187.84|9187.84|9179.92|9179.92|0
1621844100000|2021-05-24 08:15:00|9179.92|9179.92|9171.99|9171.99|9179.92|9179.92|9169.81|9169.81|0
1621844400000|2021-05-24 08:20:00|9173.2|9173.2|9168.89|9168.89|9173.2|9173.2|9162.57|9162.57|0
1621844700000|2021-05-24 08:25:00|9170.5|9170.5|9168.26|9168.26|9173.94|9173.94|9168.26|9168.26|0
1621845000000|2021-05-24 08:30:00|9165.63|9165.63|9160.35|9160.35|9165.63|9165.63|9160.35|9160.35|0
1621845300000|2021-05-24 08:35:00|9157.71|9157.71|9160.35|9160.35|9160.35|9160.35|9157.71|9157.71|0
1621845600000|2021-05-24 08:40:00|9162.99|9162.99|9163.21|9163.21|9163.21|9163.21|9160.57|9160.57|0
1621845900000|2021-05-24 08:45:00|9165.85|9165.85|9163.21|9163.21|9165.85|9165.85|9163.21|9163.21|0
1621846200000|2021-05-24 08:50:00|9165.85|9165.85|9161.1|9161.1|9165.85|9165.85|9161.1|9161.1|0
1621846500000|2021-05-24 08:55:00|9159.89|9159.89|9160.69|9160.69|9163.33|9163.33|9151.97|9151.97|0
1621846800000|2021-05-24 09:00:00|9158.06|9158.06|9160.69|9160.69|9160.69|9160.69|9158.06|9158.06|0
1621847100000|2021-05-24 09:05:00|9163.33|9163.33|9167|9167|9169.41|9169.41|9162.93|9162.93|0
1621847400000|2021-05-24 09:10:00|9169.64|9169.64|9170.04|9170.04|9170.84|9170.84|9167|9167|0
1621847700000|2021-05-24 09:15:00|9168.83|9168.83|9162.97|9162.97|9169.86|9169.86|9162.97|9162.97|0
1621848000000|2021-05-24 09:20:00|9160.34|9160.34|9163.83|9163.83|9164.24|9164.24|9160.34|9160.34|0
1621848300000|2021-05-24 09:25:00|9163.48|9163.48|9166.12|9166.12|9168.76|9168.76|9163.48|9163.48|0
1621848600000|2021-05-24 09:30:00|9164.91|9164.91|9165.72|9165.72|9165.72|9165.72|9164.91|9164.91|0
1621848900000|2021-05-24 09:35:00|9163.08|9163.08|9155.57|9155.57|9163.08|9163.08|9155.57|9155.57|0
1621849200000|2021-05-24 09:40:00|9158.21|9158.21|9160.44|9160.44|9161.25|9161.25|9158.21|9158.21|0
1621849500000|2021-05-24 09:45:00|9163.08|9163.08|9163.92|9163.92|9165.72|9165.72|9161.29|9161.29|0
1621849800000|2021-05-24 09:50:00|9163.52|9163.52|9172.87|9172.87|9173.27|9173.27|9157.44|9157.44|0
1621850100000|2021-05-24 09:55:00|9173.39|9173.39|9177.06|9177.06|9179.88|9179.88|9173.39|9173.39|0
1621850400000|2021-05-24 10:00:00|9174.42|9174.42|9184.97|9184.97|9190.25|9190.25|9174.42|9174.42|0
1621850700000|2021-05-24 10:05:00|9182.33|9182.33|9181.53|9181.53|9187.61|9187.61|9178.89|9178.89|0
1621851000000|2021-05-24 10:10:00|9181.12|9181.12|9190.83|9190.83|9190.83|9190.83|9178.27|9178.27|0
1621851300000|2021-05-24 10:15:00|9191.18|9191.18|9166.27|9166.27|9191.18|9191.18|9163.63|9163.63|0
1621851600000|2021-05-24 10:20:00|9163.63|9163.63|9167.48|9167.48|9167.48|9167.48|9157.95|9157.95|0
1621851900000|2021-05-24 10:25:00|9166.67|9166.67|9169.71|9169.71|9169.71|9169.71|9166.67|9166.67|0
1621852200000|2021-05-24 10:30:00|9167.08|9167.08|9164.96|9164.96|9167.08|9167.08|9164.44|9164.44|0
1621852500000|2021-05-24 10:35:00|9167.6|9167.6|9167.6|9167.6|9167.6|9167.6|9164.96|9164.96|0
1621852800000|2021-05-24 10:40:00|9165.18|9165.18|9166.39|9166.39|9166.39|9166.39|9165.18|9165.18|0
1621853100000|2021-05-24 10:45:00|9161.12|9161.12|9153.2|9153.2|9161.12|9161.12|9153.2|9153.2|0
1621853400000|2021-05-24 10:50:00|9155.84|9155.84|9164.28|9164.28|9164.28|9164.28|9155.84|9155.84|0
1621853700000|2021-05-24 10:55:00|9161.64|9161.64|9161.82|9161.82|9166.92|9166.92|9161.64|9161.64|0
1621854000000|2021-05-24 11:00:00|9159.18|9159.18|9161.47|9161.47|9161.82|9161.82|9159.18|9159.18|0
1621854300000|2021-05-24 11:05:00|9166.74|9166.74|9164.11|9164.11|9168.36|9168.36|9164.11|9164.11|0
1621854600000|2021-05-24 11:10:00|9161.47|9161.47|9157|9157|9161.47|9161.47|9157|9157|0
1621854900000|2021-05-24 11:15:00|9159.63|9159.63|9156.65|9156.65|9159.63|9159.63|9154.01|9154.01|0
1621855200000|2021-05-24 11:20:00|9156.24|9156.24|9153.6|9153.6|9156.24|9156.24|9153.6|9153.6|0
1621855500000|2021-05-24 11:25:00|9156.24|9156.24|9161.52|9161.52|9163.13|9163.13|9156.24|9156.24|0
1621855800000|2021-05-24 11:30:00|9156.24|9156.24|9157.5|9157.5|9157.5|9157.5|9152.4|9152.4|0
1621856100000|2021-05-24 11:35:00|9160.14|9160.14|9162.77|9162.77|9162.77|9162.77|9160.14|9160.14|0
1621856400000|2021-05-24 11:40:00|9160.14|9160.14|9150.79|9150.79|9160.14|9160.14|9149.58|9149.58|0
1621856700000|2021-05-24 11:45:00|9149.98|9149.98|9158.25|9158.25|9158.25|9158.25|9149.98|9149.98|0
1621857000000|2021-05-24 11:50:00|9157.45|9157.45|9160.08|9160.08|9160.08|9160.08|9152.17|9152.17|0
1621857300000|2021-05-24 11:55:00|9161.29|9161.29|9156.02|9156.02|9161.29|9161.29|9153.38|9153.38|0
1621857600000|2021-05-24 12:00:00|9156.42|9156.42|9159.86|9159.86|9159.86|9159.86|9153.78|9153.78|0
1621857900000|2021-05-24 12:05:00|9157.22|9157.22|9154.59|9154.59|9157.22|9157.22|9154.59|9154.59|0
1621858200000|2021-05-24 12:10:00|9154.99|9154.99|9151.14|9151.14|9154.99|9154.99|9151.14|9151.14|0
1621858500000|2021-05-24 12:15:00|9148.5|9148.5|9151.54|9151.54|9151.54|9151.54|9146.27|9146.27|0
1621858800000|2021-05-24 12:20:00|9154.18|9154.18|9151.54|9151.54|9154.18|9154.18|9151.54|9151.54|0
1621859100000|2021-05-24 12:25:00|9148.91|9148.91|9151.19|9151.19|9151.19|9151.19|9145.92|9145.92|0
1621859400000|2021-05-24 12:30:00|9148.56|9148.56|9156.29|9156.29|9156.47|9156.47|9148.56|9148.56|0
1621859700000|2021-05-24 12:35:00|9155.89|9155.89|9150.62|9150.62|9155.89|9155.89|9150.62|9150.62|0
1621860000000|2021-05-24 12:40:00|9153.25|9153.25|9153.25|9153.25|9153.25|9153.25|9147.98|9147.98|0
1621860300000|2021-05-24 12:45:00|9150.62|9150.62|9147.98|9147.98|9150.62|9150.62|9147.98|9147.98|0
1621860600000|2021-05-24 12:50:00|9145.34|9145.34|9150.62|9150.62|9153.25|9153.25|9142.7|9142.7|0
1621860900000|2021-05-24 12:55:00|9155.89|9155.89|9147.4|9147.4|9155.89|9155.89|9147.4|9147.4|0
1621861200000|2021-05-24 13:00:00|9146.59|9146.59|9149.23|9149.23|9149.23|9149.23|9146.59|9146.59|0
1621861500000|2021-05-24 13:05:00|9149.41|9149.41|9148.2|9148.2|9153.08|9153.08|9147.8|9147.8|0
1621861800000|2021-05-24 13:10:00|9145.57|9145.57|9140.29|9140.29|9145.57|9145.57|9139.89|9139.89|0
1621862100000|2021-05-24 13:15:00|9142.93|9142.93|9134.84|9134.84|9145.57|9145.57|9134.84|9134.84|0
1621862400000|2021-05-24 13:20:00|9132.2|9132.2|9136.72|9136.72|9137.48|9137.48|9132.2|9132.2|0
1621862700000|2021-05-24 13:25:00|9134.08|9134.08|9136.72|9136.72|9139.76|9139.76|9134.08|9134.08|0
1621863000000|2021-05-24 13:30:00|9137.53|9137.53|9144.64|9144.64|9148.08|9148.08|9136.72|9136.72|0
1621863300000|2021-05-24 13:35:00|9145.44|9145.44|9144.64|9144.64|9147.28|9147.28|9139.36|9139.36|0
1621863600000|2021-05-24 13:40:00|9142|9142|9152.55|9152.55|9152.55|9152.55|9139.36|9139.36|0
1621863900000|2021-05-24 13:45:00|9153.76|9153.76|9144.29|9144.29|9153.76|9153.76|9143.88|9143.88|0
1621864200000|2021-05-24 13:50:00|9143.88|9143.88|9146.57|9146.57|9149.61|9149.61|9143.53|9143.53|0
1621864500000|2021-05-24 13:55:00|9143.94|9143.94|9142.45|9142.45|9144.11|9144.11|9137|9137|0
1621864800000|2021-05-24 14:00:00|9141.07|9141.07|9146.75|9146.75|9146.75|9146.75|9136.2|9136.2|0
1621865100000|2021-05-24 14:05:00|9144.11|9144.11|9155.64|9155.64|9155.64|9155.64|9144.11|9144.11|0
1621865400000|2021-05-24 14:10:00|9154.84|9154.84|9154.84|9154.84|9154.84|9154.84|9146.92|9146.92|0
1621865700000|2021-05-24 14:15:00|9157.48|9157.48|9168.84|9168.84|9168.84|9168.84|9154.84|9154.84|0
1621866000000|2021-05-24 14:20:00|9174.11|9174.11|9174.3|9174.3|9179.35|9179.35|9171.47|9171.47|0
1621866300000|2021-05-24 14:25:00|9171.66|9171.66|9177.74|9177.74|9177.74|9177.74|9171.66|9171.66|0
1621866600000|2021-05-24 14:30:00|9175.1|9175.1|9175.91|9175.91|9177.74|9177.74|9172.46|9172.46|0
1621866900000|2021-05-24 14:35:00|9175.1|9175.1|9169.82|9169.82|9175.1|9175.1|9169.82|9169.82|0
1621867200000|2021-05-24 14:40:00|9167.19|9167.19|9170.81|9170.81|9170.81|9170.81|9165.48|9165.48|0
1621867500000|2021-05-24 14:45:00|9168.17|9168.17|9170|9170|9170|9170|9164.72|9164.72|0
1621867800000|2021-05-24 14:50:00|9167.36|9167.36|9167.13|9167.13|9172.41|9172.41|9167.13|9167.13|0
1621868100000|2021-05-24 14:55:00|9172.41|9172.41|9171.6|9171.6|9172.41|9172.41|9167.13|9167.13|0
1621868400000|2021-05-24 15:00:00|9174.24|9174.24|9163.96|9163.96|9174.24|9174.24|9163.96|9163.96|0
1621868700000|2021-05-24 15:05:00|9164.14|9164.14|9162.31|9162.31|9164.14|9164.14|9158.46|9158.46|0
1621869000000|2021-05-24 15:10:00|9159.67|9159.67|9161.75|9161.75|9162.31|9162.31|9159.26|9159.26|0
1621869300000|2021-05-24 15:15:00|9162.1|9162.1|9163.72|9163.72|9166.3|9166.3|9161.25|9161.25|0
1621869600000|2021-05-24 15:20:00|9161.08|9161.08|9163.72|9163.72|9165.95|9165.95|9158.84|9158.84|0
1621869900000|2021-05-24 15:25:00|9166.35|9166.35|9167.28|9167.28|9167.28|9167.28|9157.91|9157.91|0
1621926900000|2021-05-25 07:15:00|9204.21|9204.21|9191.24|9191.24|9207.25|9207.25|9191.24|9191.24|0
1621927200000|2021-05-25 07:20:00|9196.52|9196.52|9201.8|9201.8|9203|9203|9195.71|9195.71|0
1621927500000|2021-05-25 07:25:00|9196.52|9196.52|9200.22|9200.22|9203.23|9203.23|9189.63|9189.63|0
1621927800000|2021-05-25 07:30:00|9202.86|9202.86|9199.6|9199.6|9206.89|9206.89|9199.6|9199.6|0
1621928400000|2021-05-25 07:40:00|9202.24|9202.24|9204.88|9204.88|9207.51|9207.51|9202.24|9202.24|0
1621928700000|2021-05-25 07:45:00|9199.6|9199.6|9208.32|9208.32|9208.32|9208.32|9189.05|9189.05|0
1621929000000|2021-05-25 07:50:00|9213.6|9213.6|9209.75|9209.75|9216.24|9216.24|9209.75|9209.75|0
1621929300000|2021-05-25 07:55:00|9209.35|9209.35|9205.68|9205.68|9209.35|9209.35|9200.63|9200.63|0
1621929600000|2021-05-25 08:00:00|9208.32|9208.32|9200.22|9200.22|9218.47|9218.47|9194.95|9194.95|0
1621929900000|2021-05-25 08:05:00|9197.59|9197.59|9187.66|9187.66|9198.21|9198.21|9187.66|9187.66|0
1621930200000|2021-05-25 08:10:00|9190.29|9190.29|9178.53|9178.53|9190.29|9190.29|9167.98|9167.98|0
1621930500000|2021-05-25 08:15:00|9175.89|9175.89|9158.45|9158.45|9175.89|9175.89|9158.45|9158.45|0
1621930800000|2021-05-25 08:20:00|9155.81|9155.81|9158.98|9158.98|9161.62|9161.62|9155.81|9155.81|0
1621931100000|2021-05-25 08:25:00|9161.62|9161.62|9166.65|9166.65|9166.65|9166.65|9161.02|9161.02|0
1621931400000|2021-05-25 08:30:00|9169.29|9169.29|9164.31|9164.31|9180.44|9180.44|9164.31|9164.31|0
1621931700000|2021-05-25 08:35:00|9166.95|9166.95|9168.15|9168.15|9168.15|9168.15|9166.95|9166.95|0
1621932000000|2021-05-25 08:40:00|9170.79|9170.79|9172.63|9172.63|9172.63|9172.63|9167.35|9167.35|0
1621932300000|2021-05-25 08:45:00|9173.43|9173.43|9195.75|9195.75|9195.75|9195.75|9173.43|9173.43|0
1621932600000|2021-05-25 08:50:00|9193.11|9193.11|9187.83|9187.83|9193.11|9193.11|9185.19|9185.19|0
1621932900000|2021-05-25 08:55:00|9185.19|9185.19|9181.4|9181.4|9185.19|9185.19|9178.58|9178.58|0
1621933200000|2021-05-25 09:00:00|9178.76|9178.76|9200.67|9200.67|9200.67|9200.67|9178.76|9178.76|0
1621933500000|2021-05-25 09:05:00|9198.03|9198.03|9187.48|9187.48|9198.03|9198.03|9187.48|9187.48|0
1621933800000|2021-05-25 09:10:00|9186.67|9186.67|9184.26|9184.26|9189.54|9189.54|9178.99|9178.99|0
1621934100000|2021-05-25 09:15:00|9181.63|9181.63|9165.62|9165.62|9181.63|9181.63|9165.62|9165.62|0
1621934400000|2021-05-25 09:20:00|9168.26|9168.26|9157.93|9157.93|9168.26|9168.26|9156.31|9156.31|0
1621934700000|2021-05-25 09:25:00|9158.33|9158.33|9156.5|9156.5|9164.59|9164.59|9156.5|9156.5|0
1621935000000|2021-05-25 09:30:00|9159.13|9159.13|9166.43|9166.43|9166.43|9166.43|9159.13|9159.13|0
1621935300000|2021-05-25 09:35:00|9169.06|9169.06|9169.25|9169.25|9174.52|9174.52|9166.43|9166.43|0
1621935600000|2021-05-25 09:40:00|9168.44|9168.44|9147.33|9147.33|9168.44|9168.44|9146.93|9146.93|0
1621935900000|2021-05-25 09:45:00|9144.7|9144.7|9159.5|9159.5|9159.5|9159.5|9143.49|9143.49|0
1621936200000|2021-05-25 09:50:00|9156.86|9156.86|9165.18|9165.18|9165.18|9165.18|9156.86|9156.86|0
1621936500000|2021-05-25 09:55:00|9162.54|9162.54|9179.58|9179.58|9179.58|9179.58|9162.54|9162.54|0
1621936800000|2021-05-25 10:00:00|9182.22|9182.22|9190.31|9190.31|9195.59|9195.59|9182.22|9182.22|0
1621937100000|2021-05-25 10:05:00|9198.23|9198.23|9195.19|9195.19|9200.87|9200.87|9195.19|9195.19|0
1621937400000|2021-05-25 10:10:00|9194.38|9194.38|9194.38|9194.38|9197.02|9197.02|9194.38|9194.38|0
1621937700000|2021-05-25 10:15:00|9191.74|9191.74|9202.3|9202.3|9202.3|9202.3|9191.74|9191.74|0
1621938000000|2021-05-25 10:20:00|9204.93|9204.93|9206.55|9206.55|9217.1|9217.1|9204.93|9204.93|0
1621938300000|2021-05-25 10:25:00|9203.91|9203.91|9208.78|9208.78|9211.82|9211.82|9203.91|9203.91|0
1621938600000|2021-05-25 10:30:00|9206.14|9206.14|9201.89|9201.89|9206.14|9206.14|9199.26|9199.26|0
1621938900000|2021-05-25 10:35:00|9204.53|9204.53|9204.53|9204.53|9207.17|9207.17|9204.53|9204.53|0
1621939200000|2021-05-25 10:40:00|9201.89|9201.89|9199.26|9199.26|9201.89|9201.89|9199.26|9199.26|0
1621939500000|2021-05-25 10:45:00|9198.05|9198.05|9188.12|9188.12|9198.05|9198.05|9185.48|9185.48|0
1621939800000|2021-05-25 10:50:00|9190.76|9190.76|9177.56|9177.56|9190.76|9190.76|9174.93|9174.93|0
1621940100000|2021-05-25 10:55:00|9182.84|9182.84|9179.8|9179.8|9188.12|9188.12|9179.8|9179.8|0
1621940400000|2021-05-25 11:00:00|9177.16|9177.16|9174.12|9174.12|9177.16|9177.16|9172.91|9172.91|0
1621940700000|2021-05-25 11:05:00|9176.76|9176.76|9183.02|9183.02|9183.02|9183.02|9176.76|9176.76|0
1621941000000|2021-05-25 11:10:00|9185.65|9185.65|9180.38|9180.38|9188.29|9188.29|9180.38|9180.38|0
1621941300000|2021-05-25 11:15:00|9177.74|9177.74|9177.74|9177.74|9180.38|9180.38|9177.74|9177.74|0
1621941600000|2021-05-25 11:20:00|9177.56|9177.56|9179.8|9179.8|9179.8|9179.8|9177.16|9177.16|0
1621941900000|2021-05-25 11:25:00|9182.44|9182.44|9185.66|9185.66|9185.66|9185.66|9182.44|9182.44|0
1621942200000|2021-05-25 11:30:00|9188.3|9188.3|9188.3|9188.3|9190.94|9190.94|9188.3|9188.3|0
1621942500000|2021-05-25 11:35:00|9185.66|9185.66|9183.65|9183.65|9185.66|9185.66|9183.65|9183.65|0
1621942800000|2021-05-25 11:40:00|9184.05|9184.05|9184.86|9184.86|9184.86|9184.86|9181.41|9181.41|0
1621943100000|2021-05-25 11:45:00|9187.49|9187.49|9198.4|9198.4|9203.67|9203.67|9187.49|9187.49|0
1621943400000|2021-05-25 11:50:00|9198.8|9198.8|9195.36|9195.36|9198.8|9198.8|9195.36|9195.36|0
1621943700000|2021-05-25 11:55:00|9192.72|9192.72|9192.72|9192.72|9196.16|9196.16|9191.91|9191.91|0
1621944000000|2021-05-25 12:00:00|9190.08|9190.08|9186.64|9186.64|9190.08|9190.08|9186.64|9186.64|0
1621944300000|2021-05-25 12:05:00|9186.23|9186.23|9197.19|9197.19|9197.19|9197.19|9186.23|9186.23|0
1621944600000|2021-05-25 12:10:00|9197.59|9197.59|9194.95|9194.95|9197.99|9197.99|9190.08|9190.08|0
1621944900000|2021-05-25 12:15:00|9197.59|9197.59|9194.55|9194.55|9200.23|9200.23|9194.55|9194.55|0
1621945500000|2021-05-25 12:25:00|9191.91|9191.91|9199.42|9199.42|9199.83|9199.83|9191.91|9191.91|0
1621945800000|2021-05-25 12:30:00|9202.06|9202.06|9214.85|9214.85|9214.85|9214.85|9202.06|9202.06|0
1621946100000|2021-05-25 12:35:00|9212.21|9212.21|9209.57|9209.57|9212.21|9212.21|9204.3|9204.3|0
1621946400000|2021-05-25 12:40:00|9209.4|9209.4|9215.08|9215.08|9215.08|9215.08|9209.4|9209.4|0
1621946700000|2021-05-25 12:45:00|9214.27|9214.27|9214.27|9214.27|9216.91|9216.91|9211.63|9211.63|0
1621947000000|2021-05-25 12:50:00|9216.91|9216.91|9213.87|9213.87|9216.91|9216.91|9213.87|9213.87|0
1621947300000|2021-05-25 12:55:00|9216.51|9216.51|9215.25|9215.25|9217.72|9217.72|9215.08|9215.08|0
1621947600000|2021-05-25 13:00:00|9212.62|9212.62|9213.02|9213.02|9218.3|9218.3|9212.62|9212.62|0
1621947900000|2021-05-25 13:05:00|9210.38|9210.38|9206.53|9206.53|9210.38|9210.38|9206.53|9206.53|0
1621948200000|2021-05-25 13:10:00|9209.17|9209.17|9203.9|9203.9|9209.17|9209.17|9203.9|9203.9|0
1621948500000|2021-05-25 13:15:00|9204.3|9204.3|9214.85|9214.85|9214.85|9214.85|9204.3|9204.3|0
1621948800000|2021-05-25 13:20:00|9215.25|9215.25|9214.85|9214.85|9215.66|9215.66|9213.02|9213.02|0
1621949100000|2021-05-25 13:25:00|9215.66|9215.66|9221.12|9221.12|9221.12|9221.12|9215.66|9215.66|0
1621949400000|2021-05-25 13:30:00|9218.48|9218.48|9216.87|9216.87|9218.48|9218.48|9206.72|9206.72|0
1621949700000|2021-05-25 13:35:00|9219.5|9219.5|9204.08|9204.08|9219.5|9219.5|9204.08|9204.08|0
1621950000000|2021-05-25 13:40:00|9201.44|9201.44|9195.23|9195.23|9204.08|9204.08|9192.77|9192.77|0
1621950300000|2021-05-25 13:45:00|9200.51|9200.51|9185.58|9185.58|9203.15|9203.15|9182.94|9182.94|0
1621950600000|2021-05-25 13:50:00|9182.94|9182.94|9199.35|9199.35|9199.35|9199.35|9182.14|9182.14|0
1621950900000|2021-05-25 13:55:00|9199.76|9199.76|9201.37|9201.37|9201.37|9201.37|9194.48|9194.48|0
1621951200000|2021-05-25 14:00:00|9206.64|9206.64|9205.84|9205.84|9209.28|9209.28|9203.6|9203.6|0
1621951500000|2021-05-25 14:05:00|9205.44|9205.44|9205.84|9205.84|9205.84|9205.84|9202.8|9202.8|0
1621951800000|2021-05-25 14:10:00|9203.2|9203.2|9192.42|9192.42|9203.2|9203.2|9192.42|9192.42|0
1621952100000|2021-05-25 14:15:00|9192.59|9192.59|9206.77|9206.77|9206.77|9206.77|9192.59|9192.59|0
1621952400000|2021-05-25 14:20:00|9209.41|9209.41|9213.65|9213.65|9219.96|9219.96|9209.41|9209.41|0
1621952700000|2021-05-25 14:25:00|9216.29|9216.29|9221.97|9221.97|9221.97|9221.97|9213.65|9213.65|0
1621953000000|2021-05-25 14:30:00|9221.16|9221.16|9217.5|9217.5|9221.16|9221.16|9209.4|9209.4|0
1621953300000|2021-05-25 14:35:00|9217.9|9217.9|9215.26|9215.26|9217.9|9217.9|9215.26|9215.26|0
1621953600000|2021-05-25 14:40:00|9214.86|9214.86|9208.78|9208.78|9220.13|9220.13|9206.14|9206.14|0
1621953900000|2021-05-25 14:45:00|9208.42|9208.42|9209.63|9209.63|9209.63|9209.63|9208.02|9208.02|0
1621954200000|2021-05-25 14:50:00|9210.44|9210.44|9215.72|9215.72|9215.72|9215.72|9210.44|9210.44|0
1621954500000|2021-05-25 14:55:00|9218.35|9218.35|9224.84|9224.84|9227.07|9227.07|9218.35|9218.35|0
1621954800000|2021-05-25 15:00:00|9227.48|9227.48|9227.83|9227.83|9232.93|9232.93|9227.48|9227.48|0
1621955100000|2021-05-25 15:05:00|9227.02|9227.02|9237.41|9237.41|9237.41|9237.41|9227.02|9227.02|0
1621955400000|2021-05-25 15:10:00|9234.77|9234.77|9242.24|9242.24|9242.24|9242.24|9232.13|9232.13|0
1621955700000|2021-05-25 15:15:00|9241.84|9241.84|9235.53|9235.53|9245.1|9245.1|9231.1|9231.1|0
1621956000000|2021-05-25 15:20:00|9238.17|9238.17|9242.64|9242.64|9242.64|9242.64|9237.01|9237.01|0
1621956300000|2021-05-25 15:25:00|9240|9240|9228.86|9228.86|9244.47|9244.47|9228.34|9228.34|0
1622013300000|2021-05-26 07:15:00|9114.12|9114.12|9118.59|9118.59|9124.67|9124.67|9114.12|9114.12|0
1622013600000|2021-05-26 07:20:00|9126.51|9126.51|9176.63|9176.63|9179.27|9179.27|9126.51|9126.51|0
1622013900000|2021-05-26 07:25:00|9181.91|9181.91|9194.26|9194.26|9205.66|9205.66|9179.27|9179.27|0
1622014200000|2021-05-26 07:30:00|9196.9|9196.9|9202.17|9202.17|9204.41|9204.41|9196.09|9196.09|0
1622014500000|2021-05-26 07:35:00|9200.56|9200.56|9211.11|9211.11|9216.39|9216.39|9200.56|9200.56|0
1622014800000|2021-05-26 07:40:00|9234.86|9234.86|9248.86|9248.86|9251.5|9251.5|9227.75|9227.75|0
1622015100000|2021-05-26 07:45:00|9246.22|9246.22|9238.3|9238.3|9246.22|9246.22|9235.67|9235.67|0
1622015400000|2021-05-26 07:50:00|9243.58|9243.58|9222.15|9222.15|9243.58|9243.58|9221.45|9221.45|0
1622015700000|2021-05-26 07:55:00|9220.54|9220.54|9236.77|9236.77|9239.81|9239.81|9217.9|9217.9|0
1622016000000|2021-05-26 08:00:00|9237.17|9237.17|9229.08|9229.08|9238.2|9238.2|9229.08|9229.08|0
1622016300000|2021-05-26 08:05:00|9231.71|9231.71|9229.08|9229.08|9239.63|9239.63|9221.16|9221.16|0
1622016600000|2021-05-26 08:10:00|9234.35|9234.35|9221.16|9221.16|9234.35|9234.35|9213.25|9213.25|0
1622016900000|2021-05-26 08:15:00|9210.61|9210.61|9184.22|9184.22|9210.61|9210.61|9184.22|9184.22|0
1622017200000|2021-05-26 08:20:00|9194.78|9194.78|9217.72|9217.72|9218.52|9218.52|9194.78|9194.78|0
1622017500000|2021-05-26 08:25:00|9222.99|9222.99|9215.08|9215.08|9223.8|9223.8|9215.08|9215.08|0
1622017800000|2021-05-26 08:30:00|9212.44|9212.44|9222.59|9222.59|9222.59|9222.59|9204.53|9204.53|0
1622018100000|2021-05-26 08:35:00|9227.87|9227.87|9225.23|9225.23|9233.14|9233.14|9224.83|9224.83|0
1622018400000|2021-05-26 08:40:00|9227.87|9227.87|9232.74|9232.74|9238.42|9238.42|9227.87|9227.87|0
1622018700000|2021-05-26 08:45:00|9235.38|9235.38|9191.96|9191.96|9235.38|9235.38|9191.55|9191.55|0
1622019000000|2021-05-26 08:50:00|9199.87|9199.87|9213.47|9213.47|9213.47|9213.47|9194.6|9194.6|0
1622019300000|2021-05-26 08:55:00|9216.11|9216.11|9221.38|9221.38|9221.38|9221.38|9216.11|9216.11|0
1622019600000|2021-05-26 09:00:00|9221.78|9221.78|9222.59|9222.59|9227.87|9227.87|9221.78|9221.78|0
1622019900000|2021-05-26 09:05:00|9219.95|9219.95|9204.53|9204.53|9223.4|9223.4|9204.53|9204.53|0
1622020200000|2021-05-26 09:10:00|9204.93|9204.93|9218.93|9218.93|9218.93|9218.93|9204.93|9204.93|0
1622020500000|2021-05-26 09:15:00|9219.73|9219.73|9213.25|9213.25|9219.73|9219.73|9205.33|9205.33|0
1622020800000|2021-05-26 09:20:00|9223.8|9223.8|9236.79|9236.79|9247.54|9247.54|9221.16|9221.16|0
1622021100000|2021-05-26 09:25:00|9244.7|9244.7|9246.07|9246.07|9249.76|9249.76|9241.84|9241.84|0
1622021400000|2021-05-26 09:30:00|9243.43|9243.43|9240.39|9240.39|9246.47|9246.47|9235.11|9235.11|0
1622021700000|2021-05-26 09:35:00|9235.11|9235.11|9240.79|9240.79|9246.07|9246.07|9235.11|9235.11|0
1622022000000|2021-05-26 09:40:00|9238.15|9238.15|9240.39|9240.39|9240.39|9240.39|9231.67|9231.67|0
1622022300000|2021-05-26 09:45:00|9239.58|9239.58|9225.99|9225.99|9239.58|9239.58|9225.99|9225.99|0
1622022600000|2021-05-26 09:50:00|9223.35|9223.35|9212.8|9212.8|9223.35|9223.35|9210.16|9210.16|0
1622022900000|2021-05-26 09:55:00|9215.44|9215.44|9201.44|9201.44|9222.54|9222.54|9201.44|9201.44|0
1622023200000|2021-05-26 10:00:00|9198.8|9198.8|9196.21|9196.21|9198.8|9198.8|9195.81|9195.81|0
1622023500000|2021-05-26 10:05:00|9193.58|9193.58|9165.58|9165.58|9193.58|9193.58|9165.58|9165.58|0
1622023800000|2021-05-26 10:10:00|9165.98|9165.98|9155.43|9155.43|9176.54|9176.54|9150.15|9150.15|0
1622024100000|2021-05-26 10:15:00|9158.07|9158.07|9149.75|9149.75|9160.71|9160.71|9149.75|9149.75|0
1622024400000|2021-05-26 10:20:00|9155.03|9155.03|9164.55|9164.55|9164.55|9164.55|9155.03|9155.03|0
1622024700000|2021-05-26 10:25:00|9161.92|9161.92|9170.23|9170.23|9170.23|9170.23|9161.92|9161.92|0
1622025000000|2021-05-26 10:30:00|9162.32|9162.32|9165.36|9165.36|9175.91|9175.91|9157.44|9157.44|0
1622025300000|2021-05-26 10:35:00|9162.72|9162.72|9168|9168|9168|9168|9157.44|9157.44|0
1622025600000|2021-05-26 10:40:00|9168.4|9168.4|9169.31|9169.31|9169.31|9169.31|9165.46|9165.46|0
1622025900000|2021-05-26 10:45:00|9170.12|9170.12|9183.76|9183.76|9183.76|9183.76|9167.48|9167.48|0
1622026200000|2021-05-26 10:50:00|9184.46|9184.46|9170.06|9170.06|9184.46|9184.46|9170.06|9170.06|0
1622026500000|2021-05-26 10:55:00|9170.24|9170.24|9183.43|9183.43|9183.43|9183.43|9170.24|9170.24|0
1622026800000|2021-05-26 11:00:00|9183.83|9183.83|9186.42|9186.42|9186.82|9186.82|9181.55|9181.55|0
1622027100000|2021-05-26 11:05:00|9178.51|9178.51|9180.34|9180.34|9180.34|9180.34|9177.7|9177.7|0
1622027400000|2021-05-26 11:10:00|9180.51|9180.51|9178.5|9178.5|9180.51|9180.51|9178.5|9178.5|0
1622027700000|2021-05-26 11:15:00|9181.14|9181.14|9191.69|9191.69|9191.69|9191.69|9181.14|9181.14|0
1622028000000|2021-05-26 11:20:00|9191.29|9191.29|9192.95|9192.95|9192.95|9192.95|9182.16|9182.16|0
1622028300000|2021-05-26 11:25:00|9190.31|9190.31|9195.99|9195.99|9195.99|9195.99|9190.31|9190.31|0
1622028600000|2021-05-26 11:30:00|9201.26|9201.26|9203.9|9203.9|9206.54|9206.54|9201.26|9201.26|0
1622028900000|2021-05-26 11:35:00|9201.26|9201.26|9217.09|9217.09|9217.09|9217.09|9201.26|9201.26|0
1622029200000|2021-05-26 11:40:00|9217.5|9217.5|9213.43|9213.43|9223.98|9223.98|9202.87|9202.87|0
1622029500000|2021-05-26 11:45:00|9210.79|9210.79|9202.87|9202.87|9210.79|9210.79|9202.87|9202.87|0
1622029800000|2021-05-26 11:50:00|9208.15|9208.15|9205.51|9205.51|9208.15|9208.15|9205.51|9205.51|0
1622030100000|2021-05-26 11:55:00|9205.11|9205.11|9210.79|9210.79|9210.79|9210.79|9199.83|9199.83|0
1622030400000|2021-05-26 12:00:00|9208.15|9208.15|9216.87|9216.87|9216.87|9216.87|9208.15|9208.15|0
1622030700000|2021-05-26 12:05:00|9214.23|9214.23|9212.8|9212.8|9220.72|9220.72|9210.17|9210.17|0
1622031000000|2021-05-26 12:10:00|9215.44|9215.44|9211.95|9211.95|9217.46|9217.46|9210.17|9210.17|0
1622031300000|2021-05-26 12:15:00|9204.04|9204.04|9211.55|9211.55|9211.95|9211.95|9201.4|9201.4|0
1622031600000|2021-05-26 12:20:00|9211.95|9211.95|9222.51|9222.51|9222.51|9222.51|9211.55|9211.55|0
1622031900000|2021-05-26 12:25:00|9225.14|9225.14|9239.14|9239.14|9241.78|9241.78|9225.14|9225.14|0
1622032200000|2021-05-26 12:30:00|9236.5|9236.5|9217.23|9217.23|9236.5|9236.5|9214.99|9214.99|0
1622032500000|2021-05-26 12:35:00|9214.59|9214.59|9217.23|9217.23|9217.23|9217.23|9211.95|9211.95|0
1622032800000|2021-05-26 12:40:00|9214.59|9214.59|9216.83|9216.83|9216.83|9216.83|9209.31|9209.31|0
1622033100000|2021-05-26 12:45:00|9219.46|9219.46|9214.19|9214.19|9222.1|9222.1|9214.19|9214.19|0
1622033400000|2021-05-26 12:50:00|9214.59|9214.59|9199.79|9199.79|9214.59|9214.59|9199.79|9199.79|0
1622033700000|2021-05-26 12:55:00|9194.51|9194.51|9205.87|9205.87|9211.55|9211.55|9194.51|9194.51|0
1622034000000|2021-05-26 13:00:00|9211.15|9211.15|9216.7|9216.7|9216.83|9216.83|9211.15|9211.15|0
1622034300000|2021-05-26 13:05:00|9214.06|9214.06|9211.02|9211.02|9216.7|9216.7|9211.02|9211.02|0
1622034600000|2021-05-26 13:10:00|9213.66|9213.66|9215.9|9215.9|9218.94|9218.94|9210.62|9210.62|0
1622034900000|2021-05-26 13:15:00|9221.17|9221.17|9217.63|9217.63|9224.21|9224.21|9217.63|9217.63|0
1622035200000|2021-05-26 13:20:00|9214.99|9214.99|9212.76|9212.76|9224.12|9224.12|9212.36|9212.36|0
1622035500000|2021-05-26 13:25:00|9215.4|9215.4|9218.04|9218.04|9218.04|9218.04|9215.4|9215.4|0
1622035800000|2021-05-26 13:30:00|9220.67|9220.67|9220.67|9220.67|9225.95|9225.95|9218.04|9218.04|0
1622036100000|2021-05-26 13:35:00|9218.04|9218.04|9206.27|9206.27|9218.04|9218.04|9193.08|9193.08|0
1622036400000|2021-05-26 13:40:00|9203.63|9203.63|9217.23|9217.23|9219.46|9219.46|9203.63|9203.63|0
1622036700000|2021-05-26 13:45:00|9211.95|9211.95|9208.11|9208.11|9212.36|9212.36|9205.47|9205.47|0
1622037000000|2021-05-26 13:50:00|9205.47|9205.47|9208.11|9208.11|9214.81|9214.81|9205.47|9205.47|0
1622037300000|2021-05-26 13:55:00|9213.38|9213.38|9216.02|9216.02|9221.7|9221.7|9210.74|9210.74|0
1622037600000|2021-05-26 14:00:00|9218.66|9218.66|9242.81|9242.81|9253.36|9253.36|9218.66|9218.66|0
1622037900000|2021-05-26 14:05:00|9243.21|9243.21|9247.28|9247.28|9247.28|9247.28|9235.29|9235.29|0
1622038200000|2021-05-26 14:10:00|9249.92|9249.92|9232.07|9232.07|9257.83|9257.83|9226.79|9226.79|0
1622038500000|2021-05-26 14:15:00|9232.47|9232.47|9227.2|9227.2|9232.88|9232.88|9224.16|9224.16|0
1622038800000|2021-05-26 14:20:00|9224.56|9224.56|9208.73|9208.73|9224.56|9224.56|9208.73|9208.73|0
1622039100000|2021-05-26 14:25:00|9214.01|9214.01|9206.72|9206.72|9214.01|9214.01|9205.69|9205.69|0
1622039400000|2021-05-26 14:30:00|9211.99|9211.99|9214.63|9214.63|9215.03|9215.03|9209.76|9209.76|0
1622039700000|2021-05-26 14:35:00|9209.35|9209.35|9204.08|9204.08|9212.8|9212.8|9196.16|9196.16|0
1622040000000|2021-05-26 14:40:00|9201.44|9201.44|9190.13|9190.13|9201.44|9201.44|9184.85|9184.85|0
1622040300000|2021-05-26 14:45:00|9192.77|9192.77|9192.77|9192.77|9198.05|9198.05|9192.77|9192.77|0
1622040600000|2021-05-26 14:50:00|9193.17|9193.17|9192.77|9192.77|9195.81|9195.81|9190.53|9190.53|0
1622040900000|2021-05-26 14:55:00|9190.13|9190.13|9184.45|9184.45|9190.53|9190.53|9176.94|9176.94|0
1622041200000|2021-05-26 15:00:00|9189.73|9189.73|9187.49|9187.49|9196.62|9196.62|9187.49|9187.49|0
1622041500000|2021-05-26 15:05:00|9190.13|9190.13|9194.95|9194.95|9194.95|9194.95|9187.49|9187.49|0
1622041800000|2021-05-26 15:10:00|9197.59|9197.59|9199.83|9199.83|9208.14|9208.14|9194.95|9194.95|0
1622042100000|2021-05-26 15:15:00|9202.47|9202.47|9197.19|9197.19|9206.94|9206.94|9191.91|9191.91|0
1622042400000|2021-05-26 15:20:00|9194.55|9194.55|9191.91|9191.91|9204.7|9204.7|9189.27|9189.27|0
1622042700000|2021-05-26 15:25:00|9197.19|9197.19|9194.02|9194.02|9197.59|9197.59|9188.87|9188.87|0
1622099700000|2021-05-27 07:15:00|9287.39|9287.39|9272|9272|9306.08|9306.08|9269.77|9269.77|0
1622100000000|2021-05-27 07:20:00|9274.64|9274.64|9247.51|9247.51|9277.28|9277.28|9245.27|9245.27|0
1622100300000|2021-05-27 07:25:00|9258.06|9258.06|9239.59|9239.59|9258.06|9258.06|9239.59|9239.59|0
1622100600000|2021-05-27 07:30:00|9236.95|9236.95|9222.95|9222.95|9245.27|9245.27|9222.95|9222.95|0
1622100900000|2021-05-27 07:35:00|9225.59|9225.59|9219.71|9219.71|9230.87|9230.87|9219.71|9219.71|0
1622101200000|2021-05-27 07:40:00|9209.16|9209.16|9212.82|9212.82|9214.44|9214.44|9206.52|9206.52|0
1622101500000|2021-05-27 07:45:00|9213.23|9213.23|9217.7|9217.7|9217.7|9217.7|9212.02|9212.02|0
1622101800000|2021-05-27 07:50:00|9215.06|9215.06|9217.7|9217.7|9220.34|9220.34|9205.94|9205.94|0
1622102100000|2021-05-27 07:55:00|9218.91|9218.91|9220.34|9220.34|9220.34|9220.34|9212.42|9212.42|0
1622102400000|2021-05-27 08:00:00|9228.25|9228.25|9238.8|9238.8|9241.44|9241.44|9222.97|9222.97|0
1622102700000|2021-05-27 08:05:00|9236.17|9236.17|9238.8|9238.8|9238.8|9238.8|9236.17|9236.17|0
1622103000000|2021-05-27 08:10:00|9238.4|9238.4|9237.6|9237.6|9246.32|9246.32|9237.6|9237.6|0
1622103300000|2021-05-27 08:15:00|9238.4|9238.4|9239.21|9239.21|9244.48|9244.48|9238.4|9238.4|0
1622103600000|2021-05-27 08:20:00|9241.85|9241.85|9252|9252|9252.4|9252.4|9241.85|9241.85|0
1622103900000|2021-05-27 08:25:00|9257.27|9257.27|9252|9252|9265.19|9265.19|9249.76|9249.76|0
1622104200000|2021-05-27 08:30:00|9254.63|9254.63|9250.33|9250.33|9254.63|9254.63|9250.33|9250.33|0
1622104500000|2021-05-27 08:35:00|9250.16|9250.16|9255.43|9255.43|9261.11|9261.11|9250.16|9250.16|0
1622104800000|2021-05-27 08:40:00|9252.79|9252.79|9239.6|9239.6|9252.79|9252.79|9239.6|9239.6|0
1622105100000|2021-05-27 08:45:00|9239.2|9239.2|9233.92|9233.92|9239.2|9239.2|9233.92|9233.92|0
1622105400000|2021-05-27 08:50:00|9234.33|9234.33|9223.77|9223.77|9234.33|9234.33|9221.14|9221.14|0
1622105700000|2021-05-27 08:55:00|9226.41|9226.41|9236.97|9236.97|9242.24|9242.24|9226.41|9226.41|0
1622106000000|2021-05-27 09:00:00|9236.56|9236.56|9245.28|9245.28|9245.28|9245.28|9236.56|9236.56|0
1622106300000|2021-05-27 09:05:00|9244.88|9244.88|9232.49|9232.49|9244.88|9244.88|9231.69|9231.69|0
1622106600000|2021-05-27 09:10:00|9229.86|9229.86|9237.77|9237.77|9237.77|9237.77|9229.86|9229.86|0
1622106900000|2021-05-27 09:15:00|9238.58|9238.58|9230.26|9230.26|9241.62|9241.62|9230.26|9230.26|0
1622107200000|2021-05-27 09:20:00|9235.54|9235.54|9243.85|9243.85|9248.91|9248.91|9235.54|9235.54|0
1622107500000|2021-05-27 09:25:00|9244.66|9244.66|9239.38|9239.38|9251.14|9251.14|9239.38|9239.38|0
1622107800000|2021-05-27 09:30:00|9239.79|9239.79|9240.59|9240.59|9242.83|9242.83|9234.91|9234.91|0
1622108100000|2021-05-27 09:35:00|9237.95|9237.95|9247.3|9247.3|9247.3|9247.3|9236.34|9236.34|0
1622108400000|2021-05-27 09:40:00|9249.94|9249.94|9260.09|9260.09|9267.38|9267.38|9248.32|9248.32|0
1622108700000|2021-05-27 09:45:00|9261.29|9261.29|9272.43|9272.43|9273.24|9273.24|9260.89|9260.89|0
1622109000000|2021-05-27 09:50:00|9272.84|9272.84|9269.17|9269.17|9273.24|9273.24|9262.28|9262.28|0
1622109300000|2021-05-27 09:55:00|9266.53|9266.53|9258.62|9258.62|9267.34|9267.34|9256.38|9256.38|0
1622109600000|2021-05-27 10:00:00|9258.21|9258.21|9253.34|9253.34|9261.26|9261.26|9252.94|9252.94|0
1622109900000|2021-05-27 10:05:00|9250.7|9250.7|9239.75|9239.75|9250.7|9250.7|9239.75|9239.75|0
1622110200000|2021-05-27 10:10:00|9239.34|9239.34|9242.21|9242.21|9244.85|9244.85|9239.17|9239.17|0
1622110500000|2021-05-27 10:15:00|9242.61|9242.61|9240.38|9240.38|9243.42|9243.42|9240.38|9240.38|0
1622110800000|2021-05-27 10:20:00|9239.57|9239.57|9234.29|9234.29|9239.57|9239.57|9232.06|9232.06|0
1622111100000|2021-05-27 10:25:00|9231.66|9231.66|9238.76|9238.76|9239.17|9239.17|9231.66|9231.66|0
1622111400000|2021-05-27 10:30:00|9236.13|9236.13|9237.56|9237.56|9240.19|9240.19|9234.92|9234.92|0
1622111700000|2021-05-27 10:35:00|9238.36|9238.36|9242.03|9242.03|9251.96|9251.96|9238.36|9238.36|0
1622112000000|2021-05-27 10:40:00|9244.67|9244.67|9241|9241|9248.11|9248.11|9241|9241|0
1622112300000|2021-05-27 10:45:00|9243.64|9243.64|9247.84|9247.84|9247.84|9247.84|9243.64|9243.64|0
1622112600000|2021-05-27 10:50:00|9245.2|9245.2|9241.53|9241.53|9246|9246|9240.73|9240.73|0
1622112900000|2021-05-27 10:55:00|9244.17|9244.17|9256.74|9256.74|9257.54|9257.54|9241.53|9241.53|0
1622113200000|2021-05-27 11:00:00|9256.34|9256.34|9250.88|9250.88|9256.96|9256.96|9248.24|9248.24|0
1622113500000|2021-05-27 11:05:00|9251.28|9251.28|9239.92|9239.92|9251.28|9251.28|9239.92|9239.92|0
1622113800000|2021-05-27 11:10:00|9242.56|9242.56|9241.13|9241.13|9246.41|9246.41|9238.49|9238.49|0
1622114100000|2021-05-27 11:15:00|9238.49|9238.49|9248.64|9248.64|9248.64|9248.64|9238.49|9238.49|0
1622114400000|2021-05-27 11:20:00|9246|9246|9246.41|9246.41|9249.05|9249.05|9242.96|9242.96|0
1622114700000|2021-05-27 11:25:00|9249.05|9249.05|9248.64|9248.64|9249.05|9249.05|9247.84|9247.84|0
1622115000000|2021-05-27 11:30:00|9240.73|9240.73|9240.73|9240.73|9243.37|9243.37|9238.09|9238.09|0
1622115300000|2021-05-27 11:35:00|9238.09|9238.09|9240.73|9240.73|9240.73|9240.73|9238.09|9238.09|0
1622115600000|2021-05-27 11:40:00|9243.37|9243.37|9246.41|9246.41|9249.05|9249.05|9243.37|9243.37|0
1622115900000|2021-05-27 11:45:00|9245.6|9245.6|9254.32|9254.32|9254.32|9254.32|9245.6|9245.6|0
1622116200000|2021-05-27 11:50:00|9249.05|9249.05|9246|9246|9249.05|9249.05|9246|9246|0
1622116500000|2021-05-27 11:55:00|9246.41|9246.41|9243.37|9243.37|9246.41|9246.41|9240.32|9240.32|0
1622116800000|2021-05-27 12:00:00|9246|9246|9241.13|9241.13|9254.32|9254.32|9241.13|9241.13|0
1622117100000|2021-05-27 12:05:00|9241.53|9241.53|9232.46|9232.46|9241.53|9241.53|9232.46|9232.46|0
1622117400000|2021-05-27 12:10:00|9232.86|9232.86|9206.48|9206.48|9232.86|9232.86|9206.08|9206.08|0
1622117700000|2021-05-27 12:15:00|9209.12|9209.12|9203.44|9203.44|9209.12|9209.12|9203.44|9203.44|0
1622118000000|2021-05-27 12:20:00|9206.08|9206.08|9198.57|9198.57|9209.52|9209.52|9198.57|9198.57|0
1622118300000|2021-05-27 12:25:00|9198.16|9198.16|9196.33|9196.33|9201.61|9201.61|9196.33|9196.33|0
1622118600000|2021-05-27 12:30:00|9195.93|9195.93|9190.48|9190.48|9195.93|9195.93|9190.48|9190.48|0
1622118900000|2021-05-27 12:35:00|9190.88|9190.88|9188.64|9188.64|9190.88|9190.88|9182.56|9182.56|0
1622119200000|2021-05-27 12:40:00|9188.24|9188.24|9177.28|9177.28|9188.64|9188.64|9177.28|9177.28|0
1622119500000|2021-05-27 12:45:00|9179.92|9179.92|9190.88|9190.88|9190.88|9190.88|9179.92|9179.92|0
1622119800000|2021-05-27 12:50:00|9185.6|9185.6|9177.69|9177.69|9185.6|9185.6|9177.28|9177.28|0
1622120100000|2021-05-27 12:55:00|9180.33|9180.33|9180.15|9180.15|9183.37|9183.37|9177.69|9177.69|0
1622120400000|2021-05-27 13:00:00|9182.79|9182.79|9183.02|9183.02|9185.43|9185.43|9179.57|9179.57|0
1622120700000|2021-05-27 13:05:00|9177.74|9177.74|9165.17|9165.17|9177.74|9177.74|9165.17|9165.17|0
1622121000000|2021-05-27 13:10:00|9162.53|9162.53|9169.02|9169.02|9169.02|9169.02|9161.73|9161.73|0
1622121300000|2021-05-27 13:15:00|9168.62|9168.62|9170.23|9170.23|9170.63|9170.63|9168.21|9168.21|0
1622121600000|2021-05-27 13:20:00|9167.59|9167.59|9164.95|9164.95|9167.59|9167.59|9162.31|9162.31|0
1622121900000|2021-05-27 13:25:00|9164.14|9164.14|9169.82|9169.82|9172.46|9172.46|9164.14|9164.14|0
1622122200000|2021-05-27 13:30:00|9169.42|9169.42|9160.7|9160.7|9177.34|9177.34|9158.06|9158.06|0
1622122500000|2021-05-27 13:35:00|9163.34|9163.34|9163.34|9163.34|9165.98|9165.98|9157.26|9157.26|0
1622122800000|2021-05-27 13:40:00|9165.98|9165.98|9184.85|9184.85|9187.49|9187.49|9165.98|9165.98|0
1622123100000|2021-05-27 13:45:00|9187.49|9187.49|9169.42|9169.42|9193.17|9193.17|9169.02|9169.02|0
1622123400000|2021-05-27 13:50:00|9166.78|9166.78|9166.78|9166.78|9172.46|9172.46|9156.23|9156.23|0
1622123700000|2021-05-27 13:55:00|9164.14|9164.14|9166.78|9166.78|9172.06|9172.06|9155.83|9155.83|0
1622124000000|2021-05-27 14:00:00|9167.19|9167.19|9169.82|9169.82|9177.74|9177.74|9167.19|9167.19|0
1622124300000|2021-05-27 14:05:00|9172.46|9172.46|9164.55|9164.55|9172.46|9172.46|9164.14|9164.14|0
1622124600000|2021-05-27 14:10:00|9161.91|9161.91|9161.91|9161.91|9164.95|9164.95|9161.91|9161.91|0
1622124900000|2021-05-27 14:15:00|9167.19|9167.19|9164.37|9164.37|9170.05|9170.05|9164.37|9164.37|0
1622125200000|2021-05-27 14:20:00|9161.73|9161.73|9159.72|9159.72|9167.01|9167.01|9157.89|9157.89|0
1622125500000|2021-05-27 14:25:00|9159.32|9159.32|9160.34|9160.34|9161.15|9161.15|9153.23|9153.23|0
1622125800000|2021-05-27 14:30:00|9161.15|9161.15|9182.26|9182.26|9182.26|9182.26|9161.15|9161.15|0
1622126100000|2021-05-27 14:35:00|9182.66|9182.66|9180.02|9180.02|9185.3|9185.3|9171.3|9171.3|0
1622126400000|2021-05-27 14:40:00|9177.38|9177.38|9167.23|9167.23|9177.38|9177.38|9164.59|9164.59|0
1622126700000|2021-05-27 14:45:00|9169.87|9169.87|9150.19|9150.19|9169.87|9169.87|9150.19|9150.19|0
1622127000000|2021-05-27 14:50:00|9149.79|9149.79|9146.75|9146.75|9149.79|9149.79|9143.71|9143.71|0
1622127300000|2021-05-27 14:55:00|9144.11|9144.11|9132.92|9132.92|9147.55|9147.55|9132.57|9132.57|0
1622127600000|2021-05-27 15:00:00|9133.32|9133.32|9127.24|9127.24|9136.36|9136.36|9127.24|9127.24|0
1622127900000|2021-05-27 15:05:00|9124.6|9124.6|9143.88|9143.88|9144.69|9144.69|9124.6|9124.6|0
1622128200000|2021-05-27 15:10:00|9141.24|9141.24|9146.12|9146.12|9146.12|9146.12|9140.44|9140.44|0
1622128500000|2021-05-27 15:15:00|9148.76|9148.76|9156.27|9156.27|9156.27|9156.27|9146.12|9146.12|0
1622128800000|2021-05-27 15:20:00|9156.67|9156.67|9153.63|9153.63|9159.31|9159.31|9151.8|9151.8|0
1622129100000|2021-05-27 15:25:00|9150.99|9150.99|9132.92|9132.92|9159.08|9159.08|9132.92|9132.92|0
1622186100000|2021-05-28 07:15:00|9188.55|9188.55|9174.55|9174.55|9199.1|9199.1|9169.27|9169.27|0
1622186400000|2021-05-28 07:20:00|9177.19|9177.19|9194.85|9194.85|9202.76|9202.76|9177.19|9177.19|0
1622186700000|2021-05-28 07:25:00|9192.21|9192.21|9226.73|9226.73|9226.73|9226.73|9192.21|9192.21|0
1622187000000|2021-05-28 07:30:00|9229.37|9229.37|9220.7|9220.7|9229.37|9229.37|9211.71|9211.71|0
1622187300000|2021-05-28 07:35:00|9225.98|9225.98|9236.75|9236.75|9237.56|9237.56|9225.98|9225.98|0
1622187600000|2021-05-28 07:40:00|9239.39|9239.39|9250.53|9250.53|9261.08|9261.08|9239.39|9239.39|0
1622187900000|2021-05-28 07:45:00|9253.17|9253.17|9255.53|9255.53|9263.09|9263.09|9250.25|9250.25|0
1622188200000|2021-05-28 07:50:00|9250.25|9250.25|9271.36|9271.36|9271.36|9271.36|9244.98|9244.98|0
1622188500000|2021-05-28 07:55:00|9268.72|9268.72|9279.68|9279.68|9279.68|9279.68|9266.08|9266.08|0
1622188800000|2021-05-28 08:00:00|9284.96|9284.96|9292.47|9292.47|9292.47|9292.47|9284.15|9284.15|0
1622189100000|2021-05-28 08:05:00|9295.11|9295.11|9292.87|9292.87|9300.79|9300.79|9290.23|9290.23|0
1622189400000|2021-05-28 08:10:00|9290.23|9290.23|9303.42|9303.42|9303.42|9303.42|9290.23|9290.23|0
1622189700000|2021-05-28 08:15:00|9303.02|9303.02|9308.3|9308.3|9308.3|9308.3|9303.02|9303.02|0
1622190000000|2021-05-28 08:20:00|9305.66|9305.66|9300.38|9300.38|9310.94|9310.94|9300.38|9300.38|0
1622190300000|2021-05-28 08:25:00|9303.02|9303.02|9310.94|9310.94|9313.57|9313.57|9303.02|9303.02|0
1622190600000|2021-05-28 08:30:00|9316.21|9316.21|9310.53|9310.53|9319.25|9319.25|9310.53|9310.53|0
1622190900000|2021-05-28 08:35:00|9307.89|9307.89|9313.17|9313.17|9313.17|9313.17|9307.89|9307.89|0
1622191200000|2021-05-28 08:40:00|9310.53|9310.53|9299.63|9299.63|9310.53|9310.53|9291.71|9291.71|0
1622191500000|2021-05-28 08:45:00|9302.27|9302.27|9307.54|9307.54|9307.54|9307.54|9302.27|9302.27|0
1622191800000|2021-05-28 08:50:00|9310.18|9310.18|9312.82|9312.82|9318.1|9318.1|9307.54|9307.54|0
1622192100000|2021-05-28 08:55:00|9312.64|9312.64|9312.64|9312.64|9312.64|9312.64|9310.01|9310.01|0
1622192400000|2021-05-28 09:00:00|9310.01|9310.01|9306.84|9306.84|9312.64|9312.64|9306.84|9306.84|0
1622192700000|2021-05-28 09:05:00|9301.57|9301.57|9261.81|9261.81|9301.57|9301.57|9261.81|9261.81|0
1622193000000|2021-05-28 09:10:00|9264.45|9264.45|9271.56|9271.56|9271.56|9271.56|9258.36|9258.36|0
1622193300000|2021-05-28 09:15:00|9268.92|9268.92|9272.99|9272.99|9272.99|9272.99|9267.71|9267.71|0
1622193600000|2021-05-28 09:20:00|9270.35|9270.35|9275.62|9275.62|9275.62|9275.62|9270.35|9270.35|0
1622193900000|2021-05-28 09:25:00|9278.26|9278.26|9278.67|9278.67|9289.22|9289.22|9278.26|9278.26|0
1622194200000|2021-05-28 09:30:00|9276.03|9276.03|9275.22|9275.22|9276.03|9276.03|9272.99|9272.99|0
1622194500000|2021-05-28 09:35:00|9277.86|9277.86|9277.86|9277.86|9277.86|9277.86|9275.22|9275.22|0
1622194800000|2021-05-28 09:40:00|9280.5|9280.5|9285.77|9285.77|9285.77|9285.77|9280.5|9280.5|0
1622195100000|2021-05-28 09:45:00|9283.14|9283.14|9275.04|9275.04|9287.2|9287.2|9275.04|9275.04|0
1622195400000|2021-05-28 09:50:00|9274.23|9274.23|9271.59|9271.59|9276.87|9276.87|9268.96|9268.96|0
1622195700000|2021-05-28 09:55:00|9274.23|9274.23|9274.23|9274.23|9276.87|9276.87|9271.59|9271.59|0
1622196000000|2021-05-28 10:00:00|9276.87|9276.87|9270.79|9270.79|9279.51|9279.51|9268.55|9268.55|0
1622196300000|2021-05-28 10:05:00|9268.15|9268.15|9261.26|9261.26|9270.79|9270.79|9261.26|9261.26|0
1622196600000|2021-05-28 10:10:00|9260.86|9260.86|9255.18|9255.18|9263.1|9263.1|9255.18|9255.18|0
1622196900000|2021-05-28 10:15:00|9254.37|9254.37|9252.14|9252.14|9254.78|9254.78|9246.86|9246.86|0
1622197200000|2021-05-28 10:20:00|9257.42|9257.42|9260.05|9260.05|9260.05|9260.05|9257.42|9257.42|0
1622197500000|2021-05-28 10:25:00|9262.69|9262.69|9257.01|9257.01|9262.69|9262.69|9257.01|9257.01|0
1622197800000|2021-05-28 10:30:00|9259.65|9259.65|9257.01|9257.01|9259.65|9259.65|9254.37|9254.37|0
1622198100000|2021-05-28 10:35:00|9254.37|9254.37|9254.37|9254.37|9255.18|9255.18|9249.1|9249.1|0
1622198400000|2021-05-28 10:40:00|9255.17|9255.17|9247.48|9247.48|9255.58|9255.58|9247.48|9247.48|0
1622198700000|2021-05-28 10:45:00|9246.67|9246.67|9241.36|9241.36|9247.88|9247.88|9237.55|9237.55|0
1622199000000|2021-05-28 10:50:00|9240.96|9240.96|9249.86|9249.86|9249.86|9249.86|9240.96|9240.96|0
1622199300000|2021-05-28 10:55:00|9250.26|9250.26|9252.5|9252.5|9258.58|9258.58|9249.86|9249.86|0
1622199600000|2021-05-28 11:00:00|9252.09|9252.09|9241.31|9241.31|9252.09|9252.09|9240.96|9240.96|0
1622199900000|2021-05-28 11:05:00|9240.43|9240.43|9244|9244|9244|9244|9235.68|9235.68|0
1622200200000|2021-05-28 11:10:00|9241.36|9241.36|9236.26|9236.26|9241.36|9241.36|9236.08|9236.08|0
1622200500000|2021-05-28 11:15:00|9237.47|9237.47|9226.91|9226.91|9237.47|9237.47|9226.91|9226.91|0
1622200800000|2021-05-28 11:20:00|9229.55|9229.55|9226.91|9226.91|9229.55|9229.55|9226.91|9226.91|0
1622201100000|2021-05-28 11:25:00|9226.56|9226.56|9227.37|9227.37|9229.2|9229.2|9223.92|9223.92|0
1622201400000|2021-05-28 11:30:00|9230.01|9230.01|9234.26|9234.26|9234.26|9234.26|9230.01|9230.01|0
1622201700000|2021-05-28 11:35:00|9236.89|9236.89|9233.45|9233.45|9236.89|9236.89|9233.45|9233.45|0
1622202000000|2021-05-28 11:40:00|9233.8|9233.8|9241.82|9241.82|9241.82|9241.82|9230.46|9230.46|0
1622202300000|2021-05-28 11:45:00|9239.18|9239.18|9236.95|9236.95|9239.18|9239.18|9236.14|9236.14|0
1622202600000|2021-05-28 11:50:00|9234.31|9234.31|9233.1|9233.1|9234.31|9234.31|9233.1|9233.1|0
1622202900000|2021-05-28 11:55:00|9234.31|9234.31|9234.71|9234.71|9234.71|9234.71|9234.31|9234.31|0
1622203200000|2021-05-28 12:00:00|9232.07|9232.07|9234.71|9234.71|9234.71|9234.71|9232.07|9232.07|0
1622203500000|2021-05-28 12:05:00|9232.07|9232.07|9229.43|9229.43|9232.07|9232.07|9229.43|9229.43|0
1622203800000|2021-05-28 12:10:00|9228.63|9228.63|9228.63|9228.63|9228.63|9228.63|9228.23|9228.23|0
1622204100000|2021-05-28 12:15:00|9225.99|9225.99|9228.63|9228.63|9228.63|9228.63|9218.07|9218.07|0
1622204400000|2021-05-28 12:20:00|9231.27|9231.27|9228.63|9228.63|9231.27|9231.27|9215.44|9215.44|0
1622204700000|2021-05-28 12:25:00|9231.27|9231.27|9225.59|9225.59|9231.27|9231.27|9220.71|9220.71|0
1622205000000|2021-05-28 12:30:00|9225.18|9225.18|9230.51|9230.51|9233.55|9233.55|9225.18|9225.18|0
1622205300000|2021-05-28 12:35:00|9233.15|9233.15|9233.15|9233.15|9233.15|9233.15|9233.15|9233.15|0
1622205600000|2021-05-28 12:40:00|9230.51|9230.51|9242.09|9242.09|9242.09|9242.09|9230.51|9230.51|0
1622205900000|2021-05-28 12:45:00|9239.45|9239.45|9233.95|9233.95|9239.63|9239.63|9233.95|9233.95|0
1622206200000|2021-05-28 12:50:00|9236.59|9236.59|9239.23|9239.23|9252.42|9252.42|9236.59|9236.59|0
1622206500000|2021-05-28 12:55:00|9236.59|9236.59|9239.23|9239.23|9239.23|9239.23|9236.59|9236.59|0
1622206800000|2021-05-28 13:00:00|9236.59|9236.59|9231.31|9231.31|9239.23|9239.23|9231.31|9231.31|0
1622207400000|2021-05-28 13:10:00|9232.12|9232.12|9226.26|9226.26|9234.76|9234.76|9223.8|9223.8|0
1622207700000|2021-05-28 13:15:00|9223.62|9223.62|9222.19|9222.19|9224.43|9224.43|9216.52|9216.52|0
1622208000000|2021-05-28 13:20:00|9224.83|9224.83|9238.38|9238.38|9238.78|9238.78|9224.83|9224.83|0
1622208300000|2021-05-28 13:25:00|9238.78|9238.78|9235.34|9235.34|9238.78|9238.78|9232.7|9232.7|0
1622208600000|2021-05-28 13:30:00|9232.7|9232.7|9238.78|9238.78|9244.06|9244.06|9222.55|9222.55|0
1622208900000|2021-05-28 13:35:00|9239.99|9239.99|9258.46|9258.46|9259.67|9259.67|9239.99|9239.99|0
1622209200000|2021-05-28 13:40:00|9258.86|9258.86|9254.39|9254.39|9258.86|9258.86|9253.59|9253.59|0
1622209500000|2021-05-28 13:45:00|9257.03|9257.03|9261.28|9261.28|9271.03|9271.03|9257.03|9257.03|0
1622209800000|2021-05-28 13:50:00|9263.92|9263.92|9259.49|9259.49|9264.77|9264.77|9256.86|9256.86|0
1622210100000|2021-05-28 13:55:00|9256.86|9256.86|9258.69|9258.69|9259.49|9259.49|9254.22|9254.22|0
1622210400000|2021-05-28 14:00:00|9259.09|9259.09|9253.87|9253.87|9262.13|9262.13|9253.87|9253.87|0
1622210700000|2021-05-28 14:05:00|9254.27|9254.27|9245.55|9245.55|9254.67|9254.67|9245.55|9245.55|0
1622211000000|2021-05-28 14:10:00|9245.73|9245.73|9237.58|9237.58|9245.9|9245.9|9237.58|9237.58|0
1622211300000|2021-05-28 14:15:00|9234.94|9234.94|9240.62|9240.62|9243.26|9243.26|9234.94|9234.94|0
1622211600000|2021-05-28 14:20:00|9240.97|9240.97|9237.58|9237.58|9240.97|9240.97|9237.18|9237.18|0
1622211900000|2021-05-28 14:25:00|9236.78|9236.78|9224.21|9224.21|9236.78|9236.78|9219.74|9219.74|0
1622212200000|2021-05-28 14:30:00|9221.57|9221.57|9219.74|9219.74|9225.42|9225.42|9219.74|9219.74|0
1622212500000|2021-05-28 14:35:00|9222.38|9222.38|9238.21|9238.21|9238.21|9238.21|9221.97|9221.97|0
1622212800000|2021-05-28 14:40:00|9235.57|9235.57|9251.8|9251.8|9252.2|9252.2|9233.15|9233.15|0
1622213100000|2021-05-28 14:45:00|9246.52|9246.52|9238.61|9238.61|9246.52|9246.52|9238.61|9238.61|0
1622213400000|2021-05-28 14:50:00|9235.97|9235.97|9233.51|9233.51|9238.78|9238.78|9233.33|9233.33|0
1622213700000|2021-05-28 14:55:00|9230.87|9230.87|9218.2|9218.2|9230.87|9230.87|9218.2|9218.2|0
1622214000000|2021-05-28 15:00:00|9218.38|9218.38|9208.35|9208.35|9218.61|9218.61|9205.54|9205.54|0
1622214300000|2021-05-28 15:05:00|9208.76|9208.76|9212.66|9212.66|9219.54|9219.54|9208.58|9208.58|0
1622214600000|2021-05-28 15:10:00|9215.29|9215.29|9214.89|9214.89|9215.29|9215.29|9212.25|9212.25|0
1622214900000|2021-05-28 15:15:00|9214.49|9214.49|9210.42|9210.42|9214.49|9214.49|9204.34|9204.34|0
1622215200000|2021-05-28 15:20:00|9210.6|9210.6|9209.21|9209.21|9212.43|9212.43|9203.13|9203.13|0
1622215500000|2021-05-28 15:25:00|9206.57|9206.57|9218.91|9218.91|9218.91|9218.91|9202.1|9202.1|0
1622531700000|2021-06-01 07:15:00|9182.55|9182.55|9182.03|9182.03|9189.94|9189.94|9176.75|9176.75|0
1622532000000|2021-06-01 07:20:00|9179.39|9179.39|9169.77|9169.77|9187.31|9187.31|9169.77|9169.77|0
1622532300000|2021-06-01 07:25:00|9175.04|9175.04|9189.74|9189.74|9195.02|9195.02|9175.04|9175.04|0
1622532600000|2021-06-01 07:30:00|9187.1|9187.1|9200.57|9200.57|9200.57|9200.57|9181.83|9181.83|0
1622532900000|2021-06-01 07:35:00|9203.21|9203.21|9195.29|9195.29|9203.21|9203.21|9195.29|9195.29|0
1622533200000|2021-06-01 07:40:00|9197.93|9197.93|9205.84|9205.84|9205.84|9205.84|9197.93|9197.93|0
1622533500000|2021-06-01 07:45:00|9206.25|9206.25|9204.01|9204.01|9214.57|9214.57|9204.01|9204.01|0
1622533800000|2021-06-01 07:50:00|9206.65|9206.65|9204.01|9204.01|9206.65|9206.65|9201.37|9201.37|0
1622534100000|2021-06-01 07:55:00|9204.42|9204.42|9212.33|9212.33|9212.33|9212.33|9201.78|9201.78|0
1622534400000|2021-06-01 08:00:00|9217.61|9217.61|9229.37|9229.37|9229.37|9229.37|9217.61|9217.61|0
1622534700000|2021-06-01 08:05:00|9226.73|9226.73|9229.37|9229.37|9229.37|9229.37|9218.82|9218.82|0
1622535000000|2021-06-01 08:10:00|9226.73|9226.73|9212.33|9212.33|9226.73|9226.73|9212.33|9212.33|0
1622535300000|2021-06-01 08:15:00|9213.94|9213.94|9215.77|9215.77|9218.01|9218.01|9212.73|9212.73|0
1622535600000|2021-06-01 08:20:00|9218.41|9218.41|9208.81|9208.81|9218.41|9218.41|9208.81|9208.81|0
1622535900000|2021-06-01 08:25:00|9209.62|9209.62|9218.21|9218.21|9218.56|9218.56|9208.36|9208.36|0
1622536200000|2021-06-01 08:30:00|9217.68|9217.68|9223.66|9223.66|9226.3|9226.3|9217.68|9217.68|0
1622536500000|2021-06-01 08:35:00|9223.49|9223.49|9228.76|9228.76|9234.04|9234.04|9223.49|9223.49|0
1622536800000|2021-06-01 08:40:00|9226.13|9226.13|9228.76|9228.76|9228.76|9228.76|9223.49|9223.49|0
1622537100000|2021-06-01 08:45:00|9231.4|9231.4|9234.22|9234.22|9234.22|9234.22|9228.94|9228.94|0
1622537400000|2021-06-01 08:50:00|9236.85|9236.85|9237.65|9237.65|9242.31|9242.31|9236.85|9236.85|0
1622537700000|2021-06-01 08:55:00|9242.93|9242.93|9251.25|9251.25|9256.53|9256.53|9240.29|9240.29|0
1622538000000|2021-06-01 09:00:00|9248.61|9248.61|9245.87|9245.87|9249.31|9249.31|9245.87|9245.87|0
1622538300000|2021-06-01 09:05:00|9243.23|9243.23|9245.39|9245.39|9248.03|9248.03|9242.35|9242.35|0
1622538600000|2021-06-01 09:10:00|9248.03|9248.03|9244.01|9244.01|9248.03|9248.03|9244.01|9244.01|0
1622538900000|2021-06-01 09:15:00|9249.29|9249.29|9253.94|9253.94|9253.94|9253.94|9246.65|9246.65|0
1622539200000|2021-06-01 09:20:00|9256.58|9256.58|9238.11|9238.11|9256.58|9256.58|9238.11|9238.11|0
1622539500000|2021-06-01 09:25:00|9235.47|9235.47|9241.27|9241.27|9241.27|9241.27|9235.47|9235.47|0
1622539800000|2021-06-01 09:30:00|9238.64|9238.64|9245.82|9245.82|9248.46|9248.46|9236|9236|0
1622540100000|2021-06-01 09:35:00|9243.18|9243.18|9246.23|9246.23|9246.23|9246.23|9232.63|9232.63|0
1622540400000|2021-06-01 09:40:00|9243.59|9243.59|9251.38|9251.38|9251.38|9251.38|9240.25|9240.25|0
1622540700000|2021-06-01 09:45:00|9248.75|9248.75|9250.76|9250.76|9256.04|9256.04|9248.75|9248.75|0
1622541000000|2021-06-01 09:50:00|9253.4|9253.4|9258.05|9258.05|9259.66|9259.66|9250.76|9250.76|0
1622541300000|2021-06-01 09:55:00|9258.86|9258.86|9251.87|9251.87|9258.86|9258.86|9239.18|9239.18|0
1622541600000|2021-06-01 10:00:00|9254.5|9254.5|9258.63|9258.63|9263.91|9263.91|9254.5|9254.5|0
1622541900000|2021-06-01 10:05:00|9257.42|9257.42|9257.77|9257.77|9259.66|9259.66|9257.02|9257.02|0
1622542200000|2021-06-01 10:10:00|9259.38|9259.38|9254.11|9254.11|9262.02|9262.02|9251.47|9251.47|0
1622542500000|2021-06-01 10:15:00|9256.75|9256.75|9255.36|9255.36|9259.38|9259.38|9255.36|9255.36|0
1622542800000|2021-06-01 10:20:00|9252.72|9252.72|9255.01|9255.01|9260.64|9260.64|9252.72|9252.72|0
1622543100000|2021-06-01 10:25:00|9257.65|9257.65|9249.73|9249.73|9257.65|9257.65|9249.73|9249.73|0
1622543400000|2021-06-01 10:30:00|9249.33|9249.33|9231.49|9231.49|9249.33|9249.33|9231.49|9231.49|0
1622543700000|2021-06-01 10:35:00|9234.13|9234.13|9223.57|9223.57|9234.13|9234.13|9220.13|9220.13|0
1622544000000|2021-06-01 10:40:00|9228.85|9228.85|9229.88|9229.88|9233.72|9233.72|9228.85|9228.85|0
1622544300000|2021-06-01 10:45:00|9230.28|9230.28|9226.21|9226.21|9230.28|9230.28|9224.6|9224.6|0
1622544600000|2021-06-01 10:50:00|9225.81|9225.81|9226.8|9226.8|9235.11|9235.11|9223.35|9223.35|0
1622544900000|2021-06-01 10:55:00|9229.43|9229.43|9239.99|9239.99|9239.99|9239.99|9229.43|9229.43|0
1622545200000|2021-06-01 11:00:00|9237.35|9237.35|9242.22|9242.22|9247.9|9247.9|9237.35|9237.35|0
1622545500000|2021-06-01 11:05:00|9244.86|9244.86|9252.78|9252.78|9252.78|9252.78|9244.86|9244.86|0
1622545800000|2021-06-01 11:10:00|9255.41|9255.41|9255.41|9255.41|9255.41|9255.41|9252.78|9252.78|0
1622546100000|2021-06-01 11:15:00|9258.05|9258.05|9260.34|9260.34|9260.34|9260.34|9255.06|9255.06|0
1622546400000|2021-06-01 11:20:00|9260.74|9260.74|9260.74|9260.74|9260.74|9260.74|9260.74|9260.74|0
1622546700000|2021-06-01 11:25:00|9263.38|9263.38|9262.57|9262.57|9266.02|9266.02|9262.57|9262.57|0
1622547000000|2021-06-01 11:30:00|9262.4|9262.4|9262.4|9262.4|9262.4|9262.4|9259.76|9259.76|0
1622547300000|2021-06-01 11:35:00|9262|9262|9262|9262|9262|9262|9262|9262|0
1622547600000|2021-06-01 11:40:00|9264.63|9264.63|9262|9262|9264.63|9264.63|9262|9262|0
1622547900000|2021-06-01 11:45:00|9264.63|9264.63|9256.32|9256.32|9264.63|9264.63|9256.32|9256.32|0
1622548200000|2021-06-01 11:50:00|9253.68|9253.68|9267.27|9267.27|9267.27|9267.27|9253.28|9253.28|0
1622548500000|2021-06-01 11:55:00|9266.87|9266.87|9269.91|9269.91|9269.91|9269.91|9266.87|9266.87|0
1622548800000|2021-06-01 12:00:00|9267.27|9267.27|9269.51|9269.51|9269.51|9269.51|9256.14|9256.14|0
1622549100000|2021-06-01 12:05:00|9269.11|9269.11|9274.56|9274.56|9274.56|9274.56|9269.11|9269.11|0
1622549400000|2021-06-01 12:10:00|9277.2|9277.2|9283.29|9283.29|9283.29|9283.29|9277.2|9277.2|0
1622549700000|2021-06-01 12:15:00|9280.65|9280.65|9278.01|9278.01|9283.29|9283.29|9278.01|9278.01|0
1622550000000|2021-06-01 12:20:00|9276.8|9276.8|9281.27|9281.27|9282.08|9282.08|9275.99|9275.99|0
1622550300000|2021-06-01 12:25:00|9281.45|9281.45|9282.25|9282.25|9282.25|9282.25|9279.21|9279.21|0
1622550600000|2021-06-01 12:30:00|9281.85|9281.85|9298.84|9298.84|9299.24|9299.24|9281.85|9281.85|0
1622550900000|2021-06-01 12:35:00|9301.47|9301.47|9299.24|9299.24|9304.11|9304.11|9296.6|9296.6|0
1622551200000|2021-06-01 12:40:00|9298.84|9298.84|9315.07|9315.07|9315.07|9315.07|9298.84|9298.84|0
1622551500000|2021-06-01 12:45:00|9312.43|9312.43|9320.57|9320.57|9320.75|9320.75|9312.43|9312.43|0
1622551800000|2021-06-01 12:50:00|9323.21|9323.21|9319.73|9319.73|9323.21|9323.21|9313.46|9313.46|0
1622552100000|2021-06-01 12:55:00|9320.13|9320.13|9327.19|9327.19|9327.19|9327.19|9320.13|9320.13|0
1622552400000|2021-06-01 13:00:00|9328|9328|9330.86|9330.86|9336.14|9336.14|9325.58|9325.58|0
1622552700000|2021-06-01 13:05:00|9333.5|9333.5|9325.58|9325.58|9333.9|9333.9|9322.94|9322.94|0
1622553000000|2021-06-01 13:10:00|9322.94|9322.94|9322.94|9322.94|9328.22|9328.22|9322.94|9322.94|0
1622553300000|2021-06-01 13:15:00|9320.31|9320.31|9317.67|9317.67|9320.31|9320.31|9315.03|9315.03|0
1622553600000|2021-06-01 13:20:00|9315.03|9315.03|9315.84|9315.84|9318.47|9318.47|9312.39|9312.39|0
1622553900000|2021-06-01 13:25:00|9318.47|9318.47|9310.96|9310.96|9319.68|9319.68|9310.96|9310.96|0
1622554200000|2021-06-01 13:30:00|9318.88|9318.88|9312.79|9312.79|9321.92|9321.92|9312.79|9312.79|0
1622554500000|2021-06-01 13:35:00|9312.39|9312.39|9311.59|9311.59|9314.22|9314.22|9310.78|9310.78|0
1622554800000|2021-06-01 13:40:00|9311.18|9311.18|9308.14|9308.14|9311.59|9311.59|9308.14|9308.14|0
1622555100000|2021-06-01 13:45:00|9310.78|9310.78|9315.94|9315.94|9318.58|9318.58|9310.78|9310.78|0
1622555400000|2021-06-01 13:50:00|9310.66|9310.66|9295.05|9295.05|9310.66|9310.66|9292.42|9292.42|0
1622555700000|2021-06-01 13:55:00|9295.46|9295.46|9294.35|9294.35|9307.95|9307.95|9294.35|9294.35|0
1622556000000|2021-06-01 14:00:00|9296.99|9296.99|9270.03|9270.03|9296.99|9296.99|9270.03|9270.03|0
1622556300000|2021-06-01 14:05:00|9267.61|9267.61|9246.73|9246.73|9267.61|9267.61|9246.73|9246.73|0
1622556600000|2021-06-01 14:10:00|9249.36|9249.36|9257.99|9257.99|9257.99|9257.99|9249.36|9249.36|0
1622556900000|2021-06-01 14:15:00|9257.58|9257.58|9278.69|9278.69|9278.69|9278.69|9252.31|9252.31|0
1622557200000|2021-06-01 14:20:00|9276.05|9276.05|9287.13|9287.13|9287.13|9287.13|9273.82|9273.82|0
1622557500000|2021-06-01 14:25:00|9284.49|9284.49|9295.05|9295.05|9295.05|9295.05|9284.49|9284.49|0
1622557800000|2021-06-01 14:30:00|9295.45|9295.45|9297.51|9297.51|9297.86|9297.86|9292.81|9292.81|0
1622558100000|2021-06-01 14:35:00|9297.86|9297.86|9292.58|9292.58|9298.67|9298.67|9292.58|9292.58|0
1622558400000|2021-06-01 14:40:00|9295.22|9295.22|9297.86|9297.86|9297.86|9297.86|9295.22|9295.22|0
1622558700000|2021-06-01 14:45:00|9298.26|9298.26|9295.63|9295.63|9298.26|9298.26|9295.22|9295.22|0
1622559000000|2021-06-01 14:50:00|9298.26|9298.26|9295.22|9295.22|9298.26|9298.26|9295.22|9295.22|0
1622559300000|2021-06-01 14:55:00|9300.5|9300.5|9300.9|9300.9|9300.9|9300.9|9297.86|9297.86|0
1622559600000|2021-06-01 15:00:00|9298.26|9298.26|9289.54|9289.54|9298.26|9298.26|9289.54|9289.54|0
1622559900000|2021-06-01 15:05:00|9289.19|9289.19|9294.24|9294.24|9294.64|9294.64|9288.79|9288.79|0
1622560200000|2021-06-01 15:10:00|9291.6|9291.6|9313.29|9313.29|9313.29|9313.29|9291.6|9291.6|0
1622560500000|2021-06-01 15:15:00|9315.93|9315.93|9310.37|9310.37|9319.09|9319.09|9309.56|9309.56|0
1622560800000|2021-06-01 15:20:00|9313.01|9313.01|9304.74|9304.74|9313.41|9313.41|9301.3|9301.3|0
1622561100000|2021-06-01 15:25:00|9307.38|9307.38|9307.71|9307.71|9309.62|9309.62|9295.85|9295.85|0
1622618100000|2021-06-02 07:15:00|9346.34|9346.34|9330.11|9330.11|9346.34|9346.34|9330.11|9330.11|0
1622618400000|2021-06-02 07:20:00|9328.09|9328.09|9344.1|9344.1|9347.95|9347.95|9324.24|9324.24|0
1622618700000|2021-06-02 07:25:00|9346.74|9346.74|9354.21|9354.21|9363.96|9363.96|9346.74|9346.74|0
1622619000000|2021-06-02 07:30:00|9356.85|9356.85|9347.45|9347.45|9357.91|9357.91|9344.41|9344.41|0
1622619300000|2021-06-02 07:35:00|9342.17|9342.17|9339.53|9339.53|9344.99|9344.99|9339.53|9339.53|0
1622619600000|2021-06-02 07:40:00|9342.17|9342.17|9331.62|9331.62|9342.17|9342.17|9331.62|9331.62|0
1622619900000|2021-06-02 07:45:00|9336.9|9336.9|9349.87|9349.87|9349.87|9349.87|9336.9|9336.9|0
1622620200000|2021-06-02 07:50:00|9349.06|9349.06|9346.83|9346.83|9349.06|9349.06|9343.78|9343.78|0
1622620500000|2021-06-02 07:55:00|9344.19|9344.19|9336.68|9336.68|9344.19|9344.19|9336.27|9336.27|0
1622620800000|2021-06-02 08:00:00|9334.04|9334.04|9333.63|9333.63|9339.31|9339.31|9333.63|9333.63|0
1622621100000|2021-06-02 08:05:00|9333.23|9333.23|9330.59|9330.59|9333.23|9333.23|9330.59|9330.59|0
1622621400000|2021-06-02 08:10:00|9333.23|9333.23|9340.74|9340.74|9343.78|9343.78|9333.23|9333.23|0
1622621700000|2021-06-02 08:15:00|9343.38|9343.38|9341.15|9341.15|9343.38|9343.38|9338.51|9338.51|0
1622622000000|2021-06-02 08:20:00|9340.34|9340.34|9347.85|9347.85|9352.32|9352.32|9339.53|9339.53|0
1622622300000|2021-06-02 08:25:00|9349.06|9349.06|9352.32|9352.32|9353.93|9353.93|9348.66|9348.66|0
1622622600000|2021-06-02 08:30:00|9349.68|9349.68|9348.66|9348.66|9353.53|9353.53|9348.26|9348.26|0
1622622900000|2021-06-02 08:35:00|9346.02|9346.02|9348.66|9348.66|9351.3|9351.3|9346.02|9346.02|0
1622623200000|2021-06-02 08:40:00|9346.02|9346.02|9337.7|9337.7|9346.02|9346.02|9337.7|9337.7|0
1622623500000|2021-06-02 08:45:00|9337.3|9337.3|9337.83|9337.83|9337.83|9337.83|9332.02|9332.02|0
1622623800000|2021-06-02 08:50:00|9338.63|9338.63|9330.37|9330.37|9340.65|9340.65|9330.37|9330.37|0
1622624100000|2021-06-02 08:55:00|9327.73|9327.73|9320.62|9320.62|9328.53|9328.53|9317.98|9317.98|0
1622624400000|2021-06-02 09:00:00|9323.26|9323.26|9318.68|9318.68|9325.89|9325.89|9317.98|9317.98|0
1622624700000|2021-06-02 09:05:00|9310.77|9310.77|9307.32|9307.32|9310.77|9310.77|9307.32|9307.32|0
1622625000000|2021-06-02 09:10:00|9312.6|9312.6|9309.96|9309.96|9312.6|9312.6|9307.32|9307.32|0
1622625300000|2021-06-02 09:15:00|9309.26|9309.26|9326.92|9326.92|9326.92|9326.92|9308.45|9308.45|0
1622625600000|2021-06-02 09:20:00|9319.01|9319.01|9311.09|9311.09|9321.64|9321.64|9311.09|9311.09|0
1622625900000|2021-06-02 09:25:00|9309.88|9309.88|9301.97|9301.97|9309.88|9309.88|9301.97|9301.97|0
1622626200000|2021-06-02 09:30:00|9304.61|9304.61|9305.81|9305.81|9305.81|9305.81|9303.18|9303.18|0
1622626500000|2021-06-02 09:35:00|9303.18|9303.18|9294.91|9294.91|9308.05|9308.05|9294.51|9294.51|0
1622626800000|2021-06-02 09:40:00|9300.19|9300.19|9304.48|9304.48|9305.46|9305.46|9300.19|9300.19|0
1622627100000|2021-06-02 09:45:00|9299.21|9299.21|9294.38|9294.38|9299.21|9299.21|9291.75|9291.75|0
1622627400000|2021-06-02 09:50:00|9297.2|9297.2|9297.61|9297.61|9299.22|9299.22|9297.2|9297.2|0
1622627700000|2021-06-02 09:55:00|9300.25|9300.25|9305.52|9305.52|9308.16|9308.16|9300.25|9300.25|0
1622628000000|2021-06-02 10:00:00|9302.88|9302.88|9300.25|9300.25|9302.88|9302.88|9300.25|9300.25|0
1622628300000|2021-06-02 10:05:00|9294.97|9294.97|9295.37|9295.37|9295.37|9295.37|9289.69|9289.69|0
1622628600000|2021-06-02 10:10:00|9292.73|9292.73|9292.73|9292.73|9292.73|9292.73|9292.73|9292.73|0
1622628900000|2021-06-02 10:15:00|9290.1|9290.1|9283.79|9283.79|9296.18|9296.18|9282.58|9282.58|0
1622629200000|2021-06-02 10:20:00|9282.18|9282.18|9285.59|9285.59|9289.07|9289.07|9281.15|9281.15|0
1622629500000|2021-06-02 10:25:00|9290.86|9290.86|9305.89|9305.89|9305.89|9305.89|9288.85|9288.85|0
1622629800000|2021-06-02 10:30:00|9305.08|9305.08|9297.17|9297.17|9307.72|9307.72|9297.17|9297.17|0
1622630100000|2021-06-02 10:35:00|9294.53|9294.53|9302.44|9302.44|9302.44|9302.44|9294.53|9294.53|0
1622630400000|2021-06-02 10:40:00|9305.08|9305.08|9305.08|9305.08|9305.08|9305.08|9305.08|9305.08|0
1622630700000|2021-06-02 10:45:00|9307.72|9307.72|9305.89|9305.89|9311.16|9311.16|9304.68|9304.68|0
1622631000000|2021-06-02 10:50:00|9311.16|9311.16|9316.44|9316.44|9316.44|9316.44|9311.16|9311.16|0
1622631300000|2021-06-02 10:55:00|9319.08|9319.08|9324.35|9324.35|9324.35|9324.35|9319.08|9319.08|0
1622631600000|2021-06-02 11:00:00|9326.99|9326.99|9334.28|9334.28|9334.28|9334.28|9326.99|9326.99|0
1622631900000|2021-06-02 11:05:00|9331.65|9331.65|9328.6|9328.6|9331.65|9331.65|9328.6|9328.6|0
1622632200000|2021-06-02 11:10:00|9323.33|9323.33|9320.69|9320.69|9323.33|9323.33|9320.69|9320.69|0
1622632500000|2021-06-02 11:15:00|9320.29|9320.29|9307.9|9307.9|9322.92|9322.92|9307.5|9307.5|0
1622632800000|2021-06-02 11:20:00|9305.26|9305.26|9304.05|9304.05|9307.09|9307.09|9299.18|9299.18|0
1622633100000|2021-06-02 11:25:00|9306.69|9306.69|9304.46|9304.46|9307.9|9307.9|9304.05|9304.05|0
1622633400000|2021-06-02 11:30:00|9304.86|9304.86|9300.79|9300.79|9309.11|9309.11|9300.79|9300.79|0
1622633700000|2021-06-02 11:35:00|9306.07|9306.07|9300.79|9300.79|9306.07|9306.07|9300.79|9300.79|0
1622634000000|2021-06-02 11:40:00|9303.43|9303.43|9309.51|9309.51|9313.98|9313.98|9303.43|9303.43|0
1622634300000|2021-06-02 11:45:00|9308.71|9308.71|9314.79|9314.79|9315.59|9315.59|9308.71|9308.71|0
1622634600000|2021-06-02 11:50:00|9315.59|9315.59|9309.51|9309.51|9315.59|9315.59|9307.68|9307.68|0
1622634900000|2021-06-02 11:55:00|9312.15|9312.15|9312.96|9312.96|9312.96|9312.96|9312.15|9312.15|0
1622635200000|2021-06-02 12:00:00|9315.59|9315.59|9314.57|9314.57|9316.4|9316.4|9313.36|9313.36|0
1622635500000|2021-06-02 12:05:00|9311.93|9311.93|9306.03|9306.03|9313.54|9313.54|9305.63|9305.63|0
1622635800000|2021-06-02 12:10:00|9308.67|9308.67|9302.18|9302.18|9308.67|9308.67|9302.18|9302.18|0
1622636100000|2021-06-02 12:15:00|9299.54|9299.54|9291.23|9291.23|9299.54|9299.54|9291.23|9291.23|0
1622636400000|2021-06-02 12:20:00|9288.59|9288.59|9287.16|9287.16|9291.23|9291.23|9283.31|9283.31|0
1622636700000|2021-06-02 12:25:00|9284.52|9284.52|9283.49|9283.49|9288.37|9288.37|9282.28|9282.28|0
1622637000000|2021-06-02 12:30:00|9283.9|9283.9|9285.5|9285.5|9286.53|9286.53|9283.09|9283.09|0
1622637300000|2021-06-02 12:35:00|9280.22|9280.22|9267.66|9267.66|9280.22|9280.22|9267.66|9267.66|0
1622637600000|2021-06-02 12:40:00|9268.06|9268.06|9265.82|9265.82|9268.46|9268.46|9264.61|9264.61|0
1622637900000|2021-06-02 12:45:00|9263.19|9263.19|9261.57|9261.57|9264.21|9264.21|9258.94|9258.94|0
1622638200000|2021-06-02 12:50:00|9258.94|9258.94|9250.62|9250.62|9259.34|9259.34|9250.62|9250.62|0
1622638500000|2021-06-02 12:55:00|9247.98|9247.98|9243.45|9243.45|9248.51|9248.51|9242.64|9242.64|0
1622638800000|2021-06-02 13:00:00|9248.73|9248.73|9231.29|9231.29|9254|9254|9231.29|9231.29|0
1622639100000|2021-06-02 13:05:00|9228.65|9228.65|9225.61|9225.61|9228.65|9228.65|9220.73|9220.73|0
1622639400000|2021-06-02 13:10:00|9228.24|9228.24|9217.69|9217.69|9230.88|9230.88|9214.65|9214.65|0
1622639700000|2021-06-02 13:15:00|9220.33|9220.33|9215.05|9215.05|9220.33|9220.33|9212.41|9212.41|0
1622640000000|2021-06-02 13:20:00|9214.53|9214.53|9220.25|9220.25|9220.25|9220.25|9210.28|9210.28|0
1622640300000|2021-06-02 13:25:00|9214.97|9214.97|9215.6|9215.6|9217.61|9217.61|9211.76|9211.76|0
1622640600000|2021-06-02 13:30:00|9218.24|9218.24|9215.6|9215.6|9218.24|9218.24|9204.25|9204.25|0
1622640900000|2021-06-02 13:35:00|9218.24|9218.24|9204.7|9204.7|9218.24|9218.24|9204.7|9204.7|0
1622641200000|2021-06-02 13:40:00|9207.34|9207.34|9203.09|9203.09|9207.74|9207.74|9197.81|9197.81|0
1622641500000|2021-06-02 13:45:00|9205.73|9205.73|9199.64|9199.64|9210.6|9210.6|9199.64|9199.64|0
1622641800000|2021-06-02 13:50:00|9197.01|9197.01|9195.8|9195.8|9204.52|9204.52|9191.33|9191.33|0
1622642100000|2021-06-02 13:55:00|9195.39|9195.39|9193.56|9193.56|9204.12|9204.12|9193.56|9193.56|0
1622642400000|2021-06-02 14:00:00|9190.92|9190.92|9176.7|9176.7|9193.56|9193.56|9176.52|9176.52|0
1622642700000|2021-06-02 14:05:00|9174.06|9174.06|9171.02|9171.02|9184.21|9184.21|9171.02|9171.02|0
1622643000000|2021-06-02 14:10:00|9176.3|9176.3|9184.61|9184.61|9186.85|9186.85|9176.3|9176.3|0
1622643300000|2021-06-02 14:15:00|9181.98|9181.98|9163.33|9163.33|9181.98|9181.98|9163.33|9163.33|0
1622643600000|2021-06-02 14:20:00|9168.6|9168.6|9168.6|9168.6|9168.6|9168.6|9168.6|9168.6|0
1622643900000|2021-06-02 14:25:00|9171.24|9171.24|9176.34|9176.34|9178.98|9178.98|9171.24|9171.24|0
1622644200000|2021-06-02 14:30:00|9175.94|9175.94|9195.62|9195.62|9197.05|9197.05|9175.94|9175.94|0
1622644500000|2021-06-02 14:35:00|9196.42|9196.42|9205.14|9205.14|9207.78|9207.78|9196.42|9196.42|0
1622644800000|2021-06-02 14:40:00|9205.32|9205.32|9196.02|9196.02|9211.22|9211.22|9196.02|9196.02|0
1622645100000|2021-06-02 14:45:00|9196.42|9196.42|9191.09|9191.09|9196.42|9196.42|9183.18|9183.18|0
1622645400000|2021-06-02 14:50:00|9190.69|9190.69|9186.12|9186.12|9191.79|9191.79|9186.12|9186.12|0
1622645700000|2021-06-02 14:55:00|9186.92|9186.92|9183.88|9183.88|9192.2|9192.2|9183.88|9183.88|0
1622646000000|2021-06-02 15:00:00|9183.48|9183.48|9183.07|9183.07|9183.48|9183.48|9183.07|9183.07|0
1622646300000|2021-06-02 15:05:00|9182.67|9182.67|9180.44|9180.44|9183.07|9183.07|9177.8|9177.8|0
1622646600000|2021-06-02 15:10:00|9183.07|9183.07|9186.74|9186.74|9187.55|9187.55|9183.07|9183.07|0
1622646900000|2021-06-02 15:15:00|9187.95|9187.95|9182.09|9182.09|9190.59|9190.59|9178.65|9178.65|0
1622647200000|2021-06-02 15:20:00|9181.69|9181.69|9176.99|9176.99|9182.27|9182.27|9176.99|9176.99|0
1622647500000|2021-06-02 15:25:00|9176.59|9176.59|9180.38|9180.38|9180.38|9180.38|9173.95|9173.95|0
1622704500000|2021-06-03 07:15:00|9121.72|9121.72|9139.56|9139.56|9142.2|9142.2|9121.72|9121.72|0
1622704800000|2021-06-03 07:20:00|9136.92|9136.92|9139.56|9139.56|9141.8|9141.8|9136.52|9136.52|0
1622705100000|2021-06-03 07:25:00|9134.28|9134.28|9140.59|9140.59|9145.86|9145.86|9134.28|9134.28|0
1622705400000|2021-06-03 07:30:00|9137.95|9137.95|9122.12|9122.12|9137.95|9137.95|9122.12|9122.12|0
1622705700000|2021-06-03 07:35:00|9124.76|9124.76|9122.12|9122.12|9135.31|9135.31|9121.31|9121.31|0
1622706000000|2021-06-03 07:40:00|9123.33|9123.33|9117.65|9117.65|9123.33|9123.33|9116.84|9116.84|0
1622706300000|2021-06-03 07:45:00|9116.44|9116.44|9130.44|9130.44|9130.44|9130.44|9116.44|9116.44|0
1622706600000|2021-06-03 07:50:00|9127.8|9127.8|9125.16|9125.16|9127.8|9127.8|9125.16|9125.16|0
1622706900000|2021-06-03 07:55:00|9119.88|9119.88|9118.68|9118.68|9120.29|9120.29|9118.68|9118.68|0
1622707200000|2021-06-03 08:00:00|9119.88|9119.88|9123.5|9123.5|9123.5|9123.5|9117.25|9117.25|0
1622707500000|2021-06-03 08:05:00|9128.78|9128.78|9120.29|9120.29|9129.59|9129.59|9120.29|9120.29|0
1622707800000|2021-06-03 08:10:00|9117.65|9117.65|9108.51|9108.51|9117.65|9117.65|9108.51|9108.51|0
1622708100000|2021-06-03 08:15:00|9108.1|9108.1|9107.7|9107.7|9108.1|9108.1|9107.3|9107.3|0
1622708400000|2021-06-03 08:20:00|9108.1|9108.1|9111.55|9111.55|9114.19|9114.19|9108.1|9108.1|0
1622708700000|2021-06-03 08:25:00|9108.91|9108.91|9100.19|9100.19|9116.82|9116.82|9100.19|9100.19|0
1622709000000|2021-06-03 08:30:00|9094.91|9094.91|9095.94|9095.94|9096.34|9096.34|9087|9087|0
1622709300000|2021-06-03 08:35:00|9096.82|9096.82|9108.07|9108.07|9108.07|9108.07|9096.82|9096.82|0
1622709600000|2021-06-03 08:40:00|9100.16|9100.16|9109.32|9109.32|9109.32|9109.32|9098.95|9098.95|0
1622709900000|2021-06-03 08:45:00|9109.5|9109.5|9120.05|9120.05|9120.05|9120.05|9109.5|9109.5|0
1622710200000|2021-06-03 08:50:00|9122.69|9122.69|9114.78|9114.78|9122.69|9122.69|9114.78|9114.78|0
1622710500000|2021-06-03 08:55:00|9115.99|9115.99|9121.26|9121.26|9121.26|9121.26|9115.99|9115.99|0
1622710800000|2021-06-03 09:00:00|9126.54|9126.54|9123.72|9123.72|9126.54|9126.54|9118.44|9118.44|0
1622711100000|2021-06-03 09:05:00|9122.91|9122.91|9118.04|9118.04|9124.34|9124.34|9118.04|9118.04|0
1622711400000|2021-06-03 09:10:00|9112.76|9112.76|9107.49|9107.49|9115.4|9115.4|9107.49|9107.49|0
1622711700000|2021-06-03 09:15:00|9104.85|9104.85|9093.09|9093.09|9104.85|9104.85|9093.09|9093.09|0
1622712000000|2021-06-03 09:20:00|9085.17|9085.17|9087.81|9087.81|9087.81|9087.81|9084.77|9084.77|0
1622712300000|2021-06-03 09:25:00|9082.53|9082.53|9075.42|9075.42|9082.53|9082.53|9072.78|9072.78|0
1622712600000|2021-06-03 09:30:00|9072.78|9072.78|9060.4|9060.4|9075.42|9075.42|9060.4|9060.4|0
1622712900000|2021-06-03 09:35:00|9057.76|9057.76|9052.48|9052.48|9057.76|9057.76|9049.85|9049.85|0
1622713200000|2021-06-03 09:40:00|9049.85|9049.85|9059.59|9059.59|9061.61|9061.61|9049.85|9049.85|0
1622713500000|2021-06-03 09:45:00|9059.77|9059.77|9084.32|9084.32|9084.32|9084.32|9059.77|9059.77|0
1622713800000|2021-06-03 09:50:00|9081.68|9081.68|9092.64|9092.64|9092.64|9092.64|9081.68|9081.68|0
1622714100000|2021-06-03 09:55:00|9090|9090|9089.6|9089.6|9092.64|9092.64|9089.6|9089.6|0
1622714400000|2021-06-03 10:00:00|9090.8|9090.8|9096.08|9096.08|9098.72|9098.72|9088.17|9088.17|0
1622714700000|2021-06-03 10:05:00|9093.44|9093.44|9086.96|9086.96|9093.44|9093.44|9081.28|9081.28|0
1622715000000|2021-06-03 10:10:00|9086.55|9086.55|9089.19|9089.19|9091.83|9091.83|9083.92|9083.92|0
1622715300000|2021-06-03 10:15:00|9086.55|9086.55|9081.28|9081.28|9086.55|9086.55|9081.28|9081.28|0
1622715600000|2021-06-03 10:20:00|9078.64|9078.64|9078.64|9078.64|9081.28|9081.28|9076|9076|0
1622715900000|2021-06-03 10:25:00|9081.28|9081.28|9078.64|9078.64|9081.28|9081.28|9078.64|9078.64|0
1622716200000|2021-06-03 10:30:00|9081.28|9081.28|9077.83|9077.83|9081.28|9081.28|9077.83|9077.83|0
1622716500000|2021-06-03 10:35:00|9075.2|9075.2|9077.83|9077.83|9080.47|9080.47|9075.2|9075.2|0
1622716800000|2021-06-03 10:40:00|9078.64|9078.64|9068.09|9068.09|9081.28|9081.28|9068.09|9068.09|0
1622717100000|2021-06-03 10:45:00|9067.68|9067.68|9078.24|9078.24|9078.24|9078.24|9067.68|9067.68|0
1622717400000|2021-06-03 10:50:00|9072.96|9072.96|9070.32|9070.32|9072.96|9072.96|9070.32|9070.32|0
1622717700000|2021-06-03 10:55:00|9070.72|9070.72|9062|9062|9070.72|9070.72|9059.37|9059.37|0
1622718000000|2021-06-03 11:00:00|9056.73|9056.73|9050.64|9050.64|9059.37|9059.37|9050.64|9050.64|0
1622718300000|2021-06-03 11:05:00|9048.01|9048.01|9050.64|9050.64|9050.64|9050.64|9048.01|9048.01|0
1622718600000|2021-06-03 11:10:00|9053.28|9053.28|9057.75|9057.75|9057.75|9057.75|9048.01|9048.01|0
1622718900000|2021-06-03 11:15:00|9060.39|9060.39|9063.03|9063.03|9073.58|9073.58|9060.39|9060.39|0
1622719200000|2021-06-03 11:20:00|9060.39|9060.39|9049.09|9049.09|9060.39|9060.39|9049.09|9049.09|0
1622719500000|2021-06-03 11:25:00|9051.72|9051.72|9053.56|9053.56|9054.36|9054.36|9051.72|9051.72|0
1622719800000|2021-06-03 11:30:00|9056.19|9056.19|9048.5|9048.5|9056.19|9056.19|9048.5|9048.5|0
1622720100000|2021-06-03 11:35:00|9048.1|9048.1|9038.97|9038.97|9050.91|9050.91|9037.94|9037.94|0
1622720400000|2021-06-03 11:40:00|9039.38|9039.38|9037.54|9037.54|9040.59|9040.59|9037.14|9037.14|0
1622720700000|2021-06-03 11:45:00|9034.91|9034.91|9034.91|9034.91|9034.91|9034.91|9034.91|9034.91|0
1622721000000|2021-06-03 11:50:00|9032.27|9032.27|9045.06|9045.06|9045.06|9045.06|9029.63|9029.63|0
1622721300000|2021-06-03 11:55:00|9039.78|9039.78|9057.22|9057.22|9057.22|9057.22|9039.78|9039.78|0
1622721600000|2021-06-03 12:00:00|9058.83|9058.83|9047.88|9047.88|9058.83|9058.83|9044.84|9044.84|0
1622721900000|2021-06-03 12:05:00|9050.51|9050.51|9051.72|9051.72|9053.15|9053.15|9050.51|9050.51|0
1622722200000|2021-06-03 12:10:00|9052.13|9052.13|9062.68|9062.68|9062.68|9062.68|9052.13|9052.13|0
1622722500000|2021-06-03 12:15:00|9065.32|9065.32|9071.8|9071.8|9071.8|9071.8|9065.32|9065.32|0
1622722800000|2021-06-03 12:20:00|9073.01|9073.01|9073.01|9073.01|9073.01|9073.01|9067.74|9067.74|0
1622723100000|2021-06-03 12:25:00|9078.29|9078.29|9082.08|9082.08|9082.49|9082.49|9078.29|9078.29|0
1622723400000|2021-06-03 12:30:00|9079.45|9079.45|9078.42|9078.42|9083.7|9083.7|9078.42|9078.42|0
1622723700000|2021-06-03 12:35:00|9081.06|9081.06|9080.03|9080.03|9082.67|9082.67|9078.82|9078.82|0
1622724000000|2021-06-03 12:40:00|9078.82|9078.82|9084.5|9084.5|9084.5|9084.5|9076.18|9076.18|0
1622724300000|2021-06-03 12:45:00|9081.86|9081.86|9085.31|9085.31|9087.95|9087.95|9081.86|9081.86|0
1622724600000|2021-06-03 12:50:00|9087.95|9087.95|9087.72|9087.72|9087.95|9087.95|9084.5|9084.5|0
1622724900000|2021-06-03 12:55:00|9090.36|9090.36|9083.88|9083.88|9090.36|9090.36|9083.88|9083.88|0
1622725200000|2021-06-03 13:00:00|9083.07|9083.07|9075.16|9075.16|9083.07|9083.07|9075.16|9075.16|0
1622725500000|2021-06-03 13:05:00|9077.79|9077.79|9083.88|9083.88|9086.52|9086.52|9077.79|9077.79|0
1622725800000|2021-06-03 13:10:00|9083.47|9083.47|9088.75|9088.75|9091.39|9091.39|9083.47|9083.47|0
1622726100000|2021-06-03 13:15:00|9101.94|9101.94|9125.06|9125.06|9125.06|9125.06|9101.94|9101.94|0
1622726400000|2021-06-03 13:20:00|9119.79|9119.79|9112.68|9112.68|9121|9121|9112.68|9112.68|0
1622726700000|2021-06-03 13:25:00|9117.95|9117.95|9131.77|9131.77|9133.78|9133.78|9117.95|9117.95|0
1622727000000|2021-06-03 13:30:00|9134.41|9134.41|9128.73|9128.73|9134.41|9134.41|9118.18|9118.18|0
1622727300000|2021-06-03 13:35:00|9131.37|9131.37|9123.05|9123.05|9131.37|9131.37|9120.41|9120.41|0
1622727600000|2021-06-03 13:40:00|9123.45|9123.45|9128.73|9128.73|9136.64|9136.64|9123.45|9123.45|0
1622727900000|2021-06-03 13:45:00|9123.45|9123.45|9117.77|9117.77|9123.45|9123.45|9107.22|9107.22|0
1622728200000|2021-06-03 13:50:00|9118.18|9118.18|9118.58|9118.58|9123.45|9123.45|9118.18|9118.18|0
1622728500000|2021-06-03 13:55:00|9113.3|9113.3|9123.85|9123.85|9123.85|9123.85|9113.3|9113.3|0
1622728800000|2021-06-03 14:00:00|9126.49|9126.49|9139.68|9139.68|9139.68|9139.68|9126.49|9126.49|0
1622729100000|2021-06-03 14:05:00|9138.88|9138.88|9144.16|9144.16|9144.16|9144.16|9136.86|9136.86|0
1622729400000|2021-06-03 14:10:00|9141.52|9141.52|9155.11|9155.11|9155.11|9155.11|9138.88|9138.88|0
1622729700000|2021-06-03 14:15:00|9152.47|9152.47|9165.67|9165.67|9165.67|9165.67|9152.47|9152.47|0
1622730000000|2021-06-03 14:20:00|9166.47|9166.47|9162.62|9162.62|9166.47|9166.47|9159.99|9159.99|0
1622730300000|2021-06-03 14:25:00|9159.99|9159.99|9157.75|9157.75|9162.62|9162.62|9157.35|9157.35|0
1622730600000|2021-06-03 14:30:00|9160.39|9160.39|9173.58|9173.58|9178.86|9178.86|9160.39|9160.39|0
1622730900000|2021-06-03 14:35:00|9170.94|9170.94|9170.54|9170.54|9176.22|9176.22|9168.3|9168.3|0
1622731200000|2021-06-03 14:40:00|9170.14|9170.14|9175.41|9175.41|9180.69|9180.69|9167.5|9167.5|0
1622731500000|2021-06-03 14:45:00|9172.77|9172.77|9158.78|9158.78|9172.77|9172.77|9158.78|9158.78|0
1622731800000|2021-06-03 14:50:00|9161.42|9161.42|9160.61|9160.61|9161.42|9161.42|9160.21|9160.21|0
1622732100000|2021-06-03 14:55:00|9157.97|9157.97|9157.97|9157.97|9158.78|9158.78|9152.69|9152.69|0
1622732400000|2021-06-03 15:00:00|9158.37|9158.37|9177.42|9177.42|9180.06|9180.06|9158.37|9158.37|0
1622732700000|2021-06-03 15:05:00|9177.02|9177.02|9176.61|9176.61|9177.42|9177.42|9174.38|9174.38|0
1622733000000|2021-06-03 15:10:00|9176.21|9176.21|9172.77|9172.77|9176.21|9176.21|9172.77|9172.77|0
1622733300000|2021-06-03 15:15:00|9173.17|9173.17|9173.98|9173.98|9173.98|9173.98|9167.49|9167.49|0
1622733600000|2021-06-03 15:20:00|9176.61|9176.61|9185.34|9185.34|9185.34|9185.34|9174.78|9174.78|0
1622733900000|2021-06-03 15:25:00|9186.14|9186.14|9186.04|9186.04|9186.14|9186.14|9179.03|9179.03|0
1622790900000|2021-06-04 07:15:00|9217.86|9217.86|9222.28|9222.28|9230.19|9230.19|9217.86|9217.86|0
1622791200000|2021-06-04 07:20:00|9221.88|9221.88|9238.51|9238.51|9238.51|9238.51|9220.67|9220.67|0
1622791500000|2021-06-04 07:25:00|9241.15|9241.15|9234.66|9234.66|9252.51|9252.51|9234.66|9234.66|0
1622791800000|2021-06-04 07:30:00|9234.26|9234.26|9245.44|9245.44|9248.26|9248.26|9234.26|9234.26|0
1622792100000|2021-06-04 07:35:00|9242.8|9242.8|9236.5|9236.5|9242.8|9242.8|9229.61|9229.61|0
1622792400000|2021-06-04 07:40:00|9233.86|9233.86|9214|9214|9233.86|9233.86|9214|9214|0
1622792700000|2021-06-04 07:45:00|9214.4|9214.4|9214|9214|9217.04|9217.04|9214|9214|0
1622793000000|2021-06-04 07:50:00|9211.36|9211.36|9211.76|9211.76|9219.68|9219.68|9206.49|9206.49|0
1622793300000|2021-06-04 07:55:00|9214.4|9214.4|9211.76|9211.76|9219.68|9219.68|9211.76|9211.76|0
1622793600000|2021-06-04 08:00:00|9209.13|9209.13|9202.24|9202.24|9211.76|9211.76|9202.24|9202.24|0
1622793900000|2021-06-04 08:05:00|9204.88|9204.88|9212.97|9212.97|9212.97|9212.97|9204.88|9204.88|0
1622794200000|2021-06-04 08:10:00|9210.33|9210.33|9210.78|9210.78|9216.41|9216.41|9210.33|9210.33|0
1622794500000|2021-06-04 08:15:00|9210.43|9210.43|9204.75|9204.75|9210.43|9210.43|9204.75|9204.75|0
1622794800000|2021-06-04 08:20:00|9203.95|9203.95|9202.11|9202.11|9210.03|9210.03|9202.11|9202.11|0
1622795100000|2021-06-04 08:25:00|9204.75|9204.75|9207.79|9207.79|9207.79|9207.79|9204.75|9204.75|0
1622795400000|2021-06-04 08:30:00|9210.43|9210.43|9212.67|9212.67|9213.07|9213.07|9210.43|9210.43|0
1622795700000|2021-06-04 08:35:00|9213.07|9213.07|9213.07|9213.07|9215.71|9215.71|9213.07|9213.07|0
1622796000000|2021-06-04 08:40:00|9207.79|9207.79|9194.6|9194.6|9210.43|9210.43|9194.6|9194.6|0
1622796300000|2021-06-04 08:45:00|9191.96|9191.96|9191.56|9191.56|9197.24|9197.24|9191.56|9191.56|0
1622796600000|2021-06-04 08:50:00|9192.37|9192.37|9187.49|9187.49|9192.37|9192.37|9184.45|9184.45|0
1622796900000|2021-06-04 08:55:00|9195.41|9195.41|9194.53|9194.53|9195.41|9195.41|9194.53|9194.53|0
1622797200000|2021-06-04 09:00:00|9199.81|9199.81|9197.57|9197.57|9200.21|9200.21|9197.57|9197.57|0
1622797500000|2021-06-04 09:05:00|9192.3|9192.3|9167.34|9167.34|9192.3|9192.3|9157.19|9157.19|0
1622797800000|2021-06-04 09:10:00|9169.98|9169.98|9180.94|9180.94|9183.57|9183.57|9169.98|9169.98|0
1622798100000|2021-06-04 09:15:00|9175.66|9175.66|9166.94|9166.94|9175.66|9175.66|9166.94|9166.94|0
1622798400000|2021-06-04 09:20:00|9166.54|9166.54|9166.54|9166.54|9166.54|9166.54|9158.62|9158.62|0
1622798700000|2021-06-04 09:25:00|9161.26|9161.26|9161.26|9161.26|9161.26|9161.26|9161.26|9161.26|0
1622799000000|2021-06-04 09:30:00|9166.54|9166.54|9166.54|9166.54|9169.17|9169.17|9166.54|9166.54|0
1622799300000|2021-06-04 09:35:00|9163.9|9163.9|9163.79|9163.79|9166.94|9166.94|9158.22|9158.22|0
1622799600000|2021-06-04 09:40:00|9166.43|9166.43|9173.14|9173.14|9174.35|9174.35|9166.43|9166.43|0
1622799900000|2021-06-04 09:45:00|9170.5|9170.5|9171.31|9171.31|9171.31|9171.31|9170.5|9170.5|0
1622800200000|2021-06-04 09:50:00|9173.94|9173.94|9182.26|9182.26|9182.26|9182.26|9173.94|9173.94|0
1622800800000|2021-06-04 10:00:00|9184.9|9184.9|9192.82|9192.82|9192.82|9192.82|9184.9|9184.9|0
1622801100000|2021-06-04 10:05:00|9190.18|9190.18|9179.22|9179.22|9190.18|9190.18|9179.22|9179.22|0
1622801400000|2021-06-04 10:10:00|9176.58|9176.58|9162.81|9162.81|9176.58|9176.58|9144.34|9144.34|0
1622801700000|2021-06-04 10:15:00|9165.45|9165.45|9180.7|9180.7|9180.7|9180.7|9164.87|9164.87|0
1622802000000|2021-06-04 10:20:00|9180.53|9180.53|9185.8|9185.8|9185.8|9185.8|9177.89|9177.89|0
1622802300000|2021-06-04 10:25:00|9186.21|9186.21|9185.8|9185.8|9186.21|9186.21|9183.57|9183.57|0
1622802600000|2021-06-04 10:30:00|9185.4|9185.4|9179.72|9179.72|9185.4|9185.4|9177.08|9177.08|0
1622802900000|2021-06-04 10:35:00|9182.36|9182.36|9185|9185|9185|9185|9179.72|9179.72|0
1622803500000|2021-06-04 10:45:00|9187.64|9187.64|9182.01|9182.01|9187.64|9187.64|9176.73|9176.73|0
1622803800000|2021-06-04 10:50:00|9176.73|9176.73|9168.01|9168.01|9176.73|9176.73|9168.01|9168.01|0
1622804100000|2021-06-04 10:55:00|9160.1|9160.1|9160.1|9160.1|9160.1|9160.1|9160.1|9160.1|0
1622804400000|2021-06-04 11:00:00|9165.37|9165.37|9163.54|9163.54|9173.69|9173.69|9163.54|9163.54|0
1622805000000|2021-06-04 11:10:00|9160.9|9160.9|9163.54|9163.54|9166.18|9166.18|9158.26|9158.26|0
1622805300000|2021-06-04 11:15:00|9166.18|9166.18|9171.46|9171.46|9171.46|9171.46|9166.18|9166.18|0
1622805600000|2021-06-04 11:20:00|9166.18|9166.18|9168.82|9168.82|9168.82|9168.82|9166.18|9166.18|0
1622805900000|2021-06-04 11:25:00|9169.22|9169.22|9177.94|9177.94|9177.94|9177.94|9169.22|9169.22|0
1622806200000|2021-06-04 11:30:00|9185.86|9185.86|9180.18|9180.18|9188.49|9188.49|9180.18|9180.18|0
1622806500000|2021-06-04 11:35:00|9179.77|9179.77|9169.44|9169.44|9185.05|9185.05|9169.44|9169.44|0
1622806800000|2021-06-04 11:40:00|9166.8|9166.8|9164.34|9164.34|9167.38|9167.38|9161.93|9161.93|0
1622807100000|2021-06-04 11:45:00|9166.98|9166.98|9166.17|9166.17|9166.98|9166.98|9166.17|9166.17|0
1622807400000|2021-06-04 11:50:00|9163.53|9163.53|9163.88|9163.88|9166.17|9166.17|9163.53|9163.53|0
1622807700000|2021-06-04 11:55:00|9161.25|9161.25|9165.72|9165.72|9166.52|9166.52|9161.25|9161.25|0
1622808000000|2021-06-04 12:00:00|9160.44|9160.44|9165.31|9165.31|9165.31|9165.31|9160.04|9160.04|0
1622808300000|2021-06-04 12:05:00|9160.04|9160.04|9151.72|9151.72|9160.04|9160.04|9151.72|9151.72|0
1622808600000|2021-06-04 12:10:00|9149.08|9149.08|9151.72|9151.72|9151.72|9151.72|9143.8|9143.8|0
1622808900000|2021-06-04 12:15:00|9149.08|9149.08|9146.44|9146.44|9149.08|9149.08|9146.44|9146.44|0
1622809200000|2021-06-04 12:20:00|9143.8|9143.8|9138.07|9138.07|9143.8|9143.8|9138.07|9138.07|0
1622809500000|2021-06-04 12:25:00|9135.44|9135.44|9142.54|9142.54|9145.99|9145.99|9135.44|9135.44|0
1622809800000|2021-06-04 12:30:00|9145.18|9145.18|9162.62|9162.62|9165.26|9165.26|9142.95|9142.95|0
1622810100000|2021-06-04 12:35:00|9159.99|9159.99|9166.07|9166.07|9168.71|9168.71|9157.35|9157.35|0
1622810400000|2021-06-04 12:40:00|9168.71|9168.71|9174.79|9174.79|9180.07|9180.07|9168.71|9168.71|0
1622810700000|2021-06-04 12:45:00|9177.43|9177.43|9174.79|9174.79|9182.7|9182.7|9174.79|9174.79|0
1622811000000|2021-06-04 12:50:00|9177.43|9177.43|9180.07|9180.07|9180.07|9180.07|9177.43|9177.43|0
1622811300000|2021-06-04 12:55:00|9177.43|9177.43|9188.79|9188.79|9188.79|9188.79|9172.15|9172.15|0
1622811600000|2021-06-04 13:00:00|9189.19|9189.19|9186.55|9186.55|9191.83|9191.83|9186.55|9186.55|0
1622811900000|2021-06-04 13:05:00|9189.19|9189.19|9199.34|9199.34|9199.74|9199.74|9189.19|9189.19|0
1622812200000|2021-06-04 13:10:00|9201.98|9201.98|9201.17|9201.17|9204.62|9204.62|9196.7|9196.7|0
1622812500000|2021-06-04 13:15:00|9200.77|9200.77|9190.22|9190.22|9200.77|9200.77|9190.22|9190.22|0
1622812800000|2021-06-04 13:20:00|9189.01|9189.01|9201.57|9201.57|9204.21|9204.21|9189.01|9189.01|0
1622813100000|2021-06-04 13:25:00|9204.21|9204.21|9213.96|9213.96|9214.77|9214.77|9204.21|9204.21|0
1622813400000|2021-06-04 13:30:00|9211.32|9211.32|9215.17|9215.17|9216.6|9216.6|9207.25|9207.25|0
1622813700000|2021-06-04 13:35:00|9212.53|9212.53|9195.67|9195.67|9212.53|9212.53|9195.32|9195.32|0
1622814000000|2021-06-04 13:40:00|9198.31|9198.31|9197.1|9197.1|9206.22|9206.22|9197.1|9197.1|0
1622814300000|2021-06-04 13:45:00|9199.74|9199.74|9202.2|9202.2|9202.2|9202.2|9196.92|9196.92|0
1622814600000|2021-06-04 13:50:00|9203|9203|9211.1|9211.1|9216.77|9216.77|9203|9203|0
1622814900000|2021-06-04 13:55:00|9213.73|9213.73|9214.54|9214.54|9219.82|9219.82|9211.1|9211.1|0
1622815200000|2021-06-04 14:00:00|9217.18|9217.18|9222.45|9222.45|9222.45|9222.45|9214.54|9214.54|0
1622815500000|2021-06-04 14:05:00|9219.82|9219.82|9225.09|9225.09|9225.09|9225.09|9216.37|9216.37|0
1622815800000|2021-06-04 14:10:00|9227.73|9227.73|9230.37|9230.37|9230.37|9230.37|9225.09|9225.09|0
1622816100000|2021-06-04 14:15:00|9229.97|9229.97|9226.92|9226.92|9237.48|9237.48|9224.29|9224.29|0
1622816400000|2021-06-04 14:20:00|9226.52|9226.52|9199.16|9199.16|9226.52|9226.52|9199.16|9199.16|0
1622816700000|2021-06-04 14:25:00|9196.52|9196.52|9179.48|9179.48|9196.52|9196.52|9179.48|9179.48|0
1622817000000|2021-06-04 14:30:00|9176.84|9176.84|9173.4|9173.4|9178.67|9178.67|9170.36|9170.36|0
1622817300000|2021-06-04 14:35:00|9170.76|9170.76|9160.26|9160.26|9171.16|9171.16|9157.62|9157.62|0
1622817600000|2021-06-04 14:40:00|9162.9|9162.9|9175.69|9175.69|9178.73|9178.73|9162.9|9162.9|0
1622817900000|2021-06-04 14:45:00|9173.05|9173.05|9174.48|9174.48|9178.32|9178.32|9170.41|9170.41|0
1622818200000|2021-06-04 14:50:00|9174.07|9174.07|9178.27|9178.27|9178.27|9178.27|9172.77|9172.77|0
1622818500000|2021-06-04 14:55:00|9180.91|9180.91|9181.09|9181.09|9181.09|9181.09|9175.63|9175.63|0
1622818800000|2021-06-04 15:00:00|9180.68|9180.68|9178.27|9178.27|9180.68|9180.68|9178.04|9178.04|0
1622819100000|2021-06-04 15:05:00|9180.91|9180.91|9178.67|9178.67|9180.91|9180.91|9178.27|9178.27|0
1622819400000|2021-06-04 15:10:00|9179.08|9179.08|9179.88|9179.88|9179.88|9179.88|9178.67|9178.67|0
1622819700000|2021-06-04 15:15:00|9180.29|9180.29|9178.53|9178.53|9184.61|9184.61|9178.53|9178.53|0
1622820000000|2021-06-04 15:20:00|9181.16|9181.16|9179.33|9179.33|9189.88|9189.88|9178.8|9178.8|0
1622820300000|2021-06-04 15:25:00|9178.53|9178.53|9182.87|9182.87|9182.87|9182.87|9167.22|9167.22|0
1623050100000|2021-06-07 07:15:00|9127.2|9127.2|9130.67|9130.67|9141.22|9141.22|9126.39|9126.39|0
1623050400000|2021-06-07 07:20:00|9130.26|9130.26|9159.06|9159.06|9159.06|9159.06|9130.26|9130.26|0
1623050700000|2021-06-07 07:25:00|9156.42|9156.42|9163.94|9163.94|9167.38|9167.38|9156.42|9156.42|0
1623051000000|2021-06-07 07:30:00|9166.57|9166.57|9179.77|9179.77|9182.4|9182.4|9166.17|9166.17|0
1623051300000|2021-06-07 07:35:00|9174.49|9174.49|9174.49|9174.49|9177.13|9177.13|9174.49|9174.49|0
1623051600000|2021-06-07 07:40:00|9171.85|9171.85|9170.02|9170.02|9171.85|9171.85|9166.57|9166.57|0
1623051900000|2021-06-07 07:45:00|9169.62|9169.62|9169.21|9169.21|9169.62|9169.62|9166.57|9166.57|0
1623052200000|2021-06-07 07:50:00|9171.85|9171.85|9177.81|9177.81|9177.81|9177.81|9171.85|9171.85|0
1623052500000|2021-06-07 07:55:00|9178.16|9178.16|9180.8|9180.8|9191.35|9191.35|9178.16|9178.16|0
1623052800000|2021-06-07 08:00:00|9179.99|9179.99|9177.53|9177.53|9179.99|9179.99|9177.36|9177.36|0
1623053100000|2021-06-07 08:05:00|9177.13|9177.13|9177.88|9177.88|9177.88|9177.88|9169.56|9169.56|0
1623053400000|2021-06-07 08:10:00|9178.69|9178.69|9188.44|9188.44|9188.44|9188.44|9178.69|9178.69|0
1623053700000|2021-06-07 08:15:00|9188.27|9188.27|9196.58|9196.58|9196.58|9196.58|9188.27|9188.27|0
1623054000000|2021-06-07 08:20:00|9196.18|9196.18|9204.5|9204.5|9204.5|9204.5|9196.18|9196.18|0
1623054300000|2021-06-07 08:25:00|9207.14|9207.14|9213.4|9213.4|9216.03|9216.03|9207.14|9207.14|0
1623054600000|2021-06-07 08:30:00|9214.2|9214.2|9205.88|9205.88|9214.2|9214.2|9203.24|9203.24|0
1623054900000|2021-06-07 08:35:00|9205.48|9205.48|9204.4|9204.4|9206.29|9206.29|9203.65|9203.65|0
1623055200000|2021-06-07 08:40:00|9204.8|9204.8|9209.86|9209.86|9210.26|9210.26|9204.8|9204.8|0
1623055500000|2021-06-07 08:45:00|9209.46|9209.46|9213.12|9213.12|9213.93|9213.93|9209.46|9209.46|0
1623055800000|2021-06-07 08:50:00|9213.93|9213.93|9213.93|9213.93|9213.93|9213.93|9213.93|9213.93|0
1623056100000|2021-06-07 08:55:00|9221.84|9221.84|9222.25|9222.25|9222.65|9222.65|9221.84|9221.84|0
1623056400000|2021-06-07 09:00:00|9224.88|9224.88|9226.72|9226.72|9226.72|9226.72|9223.68|9223.68|0
1623056700000|2021-06-07 09:05:00|9224.08|9224.08|9222.19|9222.19|9224.08|9224.08|9221.04|9221.04|0
1623057000000|2021-06-07 09:10:00|9219.56|9219.56|9220.36|9220.36|9220.36|9220.36|9219.56|9219.56|0
1623057300000|2021-06-07 09:15:00|9221.17|9221.17|9215.72|9215.72|9221.17|9221.17|9214.91|9214.91|0
1623057600000|2021-06-07 09:20:00|9215.31|9215.31|9218.35|9218.35|9218.35|9218.35|9214.91|9214.91|0
1623057900000|2021-06-07 09:25:00|9218.76|9218.76|9219.33|9219.33|9219.56|9219.56|9218.76|9218.76|0
1623058200000|2021-06-07 09:30:00|9221.97|9221.97|9227.25|9227.25|9227.25|9227.25|9221.97|9221.97|0
1623058500000|2021-06-07 09:35:00|9232.53|9232.53|9238.21|9238.21|9243.48|9243.48|9232.53|9232.53|0
1623058800000|2021-06-07 09:40:00|9237.8|9237.8|9229.08|9229.08|9237.8|9237.8|9229.08|9229.08|0
1623059100000|2021-06-07 09:45:00|9229.89|9229.89|9230.69|9230.69|9230.69|9230.69|9229.48|9229.48|0
1623059400000|2021-06-07 09:50:00|9233.33|9233.33|9232.93|9232.93|9234.14|9234.14|9232.93|9232.93|0
1623059700000|2021-06-07 09:55:00|9230.29|9230.29|9218.13|9218.13|9230.29|9230.29|9218.13|9218.13|0
1623060000000|2021-06-07 10:00:00|9210.21|9210.21|9214.68|9214.68|9214.68|9214.68|9208.2|9208.2|0
1623060300000|2021-06-07 10:05:00|9219.96|9219.96|9222.25|9222.25|9222.42|9222.42|9219.78|9219.78|0
1623060600000|2021-06-07 10:10:00|9223.05|9223.05|9222.82|9222.82|9223.05|9223.05|9222.25|9222.25|0
1623060900000|2021-06-07 10:15:00|9225.46|9225.46|9216.44|9216.44|9225.46|9225.46|9216.44|9216.44|0
1623061200000|2021-06-07 10:20:00|9219.08|9219.08|9224.36|9224.36|9224.36|9224.36|9219.08|9219.08|0
1623061500000|2021-06-07 10:25:00|9225.16|9225.16|9219.89|9219.89|9227.8|9227.8|9214.61|9214.61|0
1623061800000|2021-06-07 10:30:00|9222.53|9222.53|9222.12|9222.12|9222.53|9222.53|9222.12|9222.12|0
1623062100000|2021-06-07 10:35:00|9222.93|9222.93|9233.88|9233.88|9233.88|9233.88|9222.93|9222.93|0
1623062400000|2021-06-07 10:40:00|9234.69|9234.69|9238.03|9238.03|9238.03|9238.03|9234.29|9234.29|0
1623062700000|2021-06-07 10:45:00|9238.43|9238.43|9225.24|9225.24|9238.84|9238.84|9225.24|9225.24|0
1623063000000|2021-06-07 10:50:00|9225.64|9225.64|9238.11|9238.11|9238.51|9238.51|9225.64|9225.64|0
1623063300000|2021-06-07 10:55:00|9238.91|9238.91|9240.34|9240.34|9241.55|9241.55|9238.91|9238.91|0
1623063600000|2021-06-07 11:00:00|9242.98|9242.98|9240.75|9240.75|9242.98|9242.98|9240.34|9240.34|0
1623063900000|2021-06-07 11:05:00|9240.34|9240.34|9236.09|9236.09|9240.34|9240.34|9236.09|9236.09|0
1623064200000|2021-06-07 11:10:00|9235.69|9235.69|9241.77|9241.77|9241.77|9241.77|9235.69|9235.69|0
1623064500000|2021-06-07 11:15:00|9239.13|9239.13|9239.54|9239.54|9242.18|9242.18|9239.13|9239.13|0
1623064800000|2021-06-07 11:20:00|9236.9|9236.9|9241.37|9241.37|9242.18|9242.18|9236.9|9236.9|0
1623065100000|2021-06-07 11:25:00|9244.01|9244.01|9249.29|9249.29|9249.29|9249.29|9244.01|9244.01|0
1623065400000|2021-06-07 11:30:00|9249.69|9249.69|9248.88|9248.88|9249.69|9249.69|9248.88|9248.88|0
1623065700000|2021-06-07 11:35:00|9249.29|9249.29|9249.29|9249.29|9249.69|9249.69|9248.88|9248.88|0
1623066000000|2021-06-07 11:40:00|9246.65|9246.65|9253.54|9253.54|9253.54|9253.54|9246.65|9246.65|0
1623066300000|2021-06-07 11:45:00|9253.94|9253.94|9259.21|9259.21|9259.21|9259.21|9251.3|9251.3|0
1623066600000|2021-06-07 11:50:00|9261.85|9261.85|9259.62|9259.62|9264.89|9264.89|9259.62|9259.62|0
1623066900000|2021-06-07 11:55:00|9259.21|9259.21|9253.94|9253.94|9259.21|9259.21|9251.3|9251.3|0
1623067200000|2021-06-07 12:00:00|9256.58|9256.58|9256.58|9256.58|9259.21|9259.21|9253.94|9253.94|0
1623067500000|2021-06-07 12:05:00|9256.17|9256.17|9256.17|9256.17|9256.17|9256.17|9256.17|9256.17|0
1623067800000|2021-06-07 12:10:00|9258.81|9258.81|9256.17|9256.17|9258.81|9258.81|9256.17|9256.17|0
1623068100000|2021-06-07 12:15:00|9255.77|9255.77|9262.03|9262.03|9263.69|9263.69|9255.77|9255.77|0
1623068400000|2021-06-07 12:20:00|9261.68|9261.68|9260.82|9260.82|9261.68|9261.68|9260.47|9260.47|0
1623068700000|2021-06-07 12:25:00|9259.61|9259.61|9257.78|9257.78|9260.01|9260.01|9257.38|9257.38|0
1623069000000|2021-06-07 12:30:00|9258.58|9258.58|9261.22|9261.22|9261.22|9261.22|9258.58|9258.58|0
1623069300000|2021-06-07 12:35:00|9261.4|9261.4|9265.87|9265.87|9267.88|9267.88|9261.4|9261.4|0
1623069600000|2021-06-07 12:40:00|9266.27|9266.27|9261|9261|9266.27|9266.27|9261|9261|0
1623069900000|2021-06-07 12:45:00|9258.36|9258.36|9256.75|9256.75|9258.36|9258.36|9256.75|9256.75|0
1623070200000|2021-06-07 12:50:00|9262.02|9262.02|9256.75|9256.75|9262.02|9262.02|9256.75|9256.75|0
1623070500000|2021-06-07 12:55:00|9254.11|9254.11|9256.75|9256.75|9256.75|9256.75|9254.11|9254.11|0
1623070800000|2021-06-07 13:00:00|9257.15|9257.15|9273.48|9273.48|9273.88|9273.88|9255.01|9255.01|0
1623071100000|2021-06-07 13:05:00|9270.84|9270.84|9270.44|9270.44|9273.08|9273.08|9270.44|9270.44|0
1623071400000|2021-06-07 13:10:00|9271.24|9271.24|9255.82|9255.82|9271.24|9271.24|9255.82|9255.82|0
1623071700000|2021-06-07 13:15:00|9253.18|9253.18|9256.22|9256.22|9263.73|9263.73|9253.18|9253.18|0
1623072000000|2021-06-07 13:20:00|9256.62|9256.62|9261.9|9261.9|9261.9|9261.9|9256.62|9256.62|0
1623072300000|2021-06-07 13:25:00|9259.26|9259.26|9273.66|9273.66|9273.66|9273.66|9259.26|9259.26|0
1623072600000|2021-06-07 13:30:00|9278.94|9278.94|9273.66|9273.66|9278.94|9278.94|9271.02|9271.02|0
1623072900000|2021-06-07 13:35:00|9276.3|9276.3|9283.19|9283.19|9286.85|9286.85|9276.3|9276.3|0
1623073200000|2021-06-07 13:40:00|9280.55|9280.55|9287.44|9287.44|9287.44|9287.44|9277.91|9277.91|0
1623073500000|2021-06-07 13:45:00|9284.8|9284.8|9284.8|9284.8|9285.2|9285.2|9284.8|9284.8|0
1623073800000|2021-06-07 13:50:00|9287.44|9287.44|9301.03|9301.03|9301.03|9301.03|9286.63|9286.63|0
1623074100000|2021-06-07 13:55:00|9303.67|9303.67|9293.12|9293.12|9308.95|9308.95|9293.12|9293.12|0
1623074400000|2021-06-07 14:00:00|9295.75|9295.75|9299.12|9299.12|9303.67|9303.67|9295.75|9295.75|0
1623074700000|2021-06-07 14:05:00|9301.76|9301.76|9305.2|9305.2|9305.2|9305.2|9301.76|9301.76|0
1623075000000|2021-06-07 14:10:00|9307.84|9307.84|9310.48|9310.48|9313.12|9313.12|9307.84|9307.84|0
1623075300000|2021-06-07 14:15:00|9307.84|9307.84|9307.84|9307.84|9307.84|9307.84|9305.2|9305.2|0
1623075600000|2021-06-07 14:20:00|9305.2|9305.2|9309.05|9309.05|9311.69|9311.69|9305.2|9305.2|0
1623075900000|2021-06-07 14:25:00|9309.45|9309.45|9313.3|9313.3|9313.3|9313.3|9309.45|9309.45|0
1623076200000|2021-06-07 14:30:00|9310.66|9310.66|9308.02|9308.02|9313.3|9313.3|9308.02|9308.02|0
1623076500000|2021-06-07 14:35:00|9307.62|9307.62|9310.44|9310.44|9310.44|9310.44|9307|9307|0
1623076800000|2021-06-07 14:40:00|9313.08|9313.08|9316.3|9316.3|9318.36|9318.36|9313.08|9313.08|0
1623077100000|2021-06-07 14:45:00|9315.89|9315.89|9306.77|9306.77|9319.74|9319.74|9306.77|9306.77|0
1623077400000|2021-06-07 14:50:00|9306.94|9306.94|9314.23|9314.23|9317.67|9317.67|9306.94|9306.94|0
1623077700000|2021-06-07 14:55:00|9316.87|9316.87|9313.38|9313.38|9317.04|9317.04|9309.13|9309.13|0
1623078000000|2021-06-07 15:00:00|9312.98|9312.98|9307.3|9307.3|9316.02|9316.02|9307.3|9307.3|0
1623078300000|2021-06-07 15:05:00|9307.7|9307.7|9296.79|9296.79|9308.1|9308.1|9294.91|9294.91|0
1623078600000|2021-06-07 15:10:00|9294.16|9294.16|9299.43|9299.43|9299.43|9299.43|9288.88|9288.88|0
1623078900000|2021-06-07 15:15:00|9300.24|9300.24|9307.75|9307.75|9307.75|9307.75|9300.24|9300.24|0
1623079200000|2021-06-07 15:20:00|9308.56|9308.56|9302.88|9302.88|9310.17|9310.17|9300.64|9300.64|0
1623079500000|2021-06-07 15:25:00|9308.15|9308.15|9301.95|9301.95|9318.88|9318.88|9296.67|9296.67|0
1623136500000|2021-06-08 07:15:00|9325.2|9325.2|9321.15|9321.15|9325.2|9325.2|9317.28|9317.28|0
1623136800000|2021-06-08 07:20:00|9329.06|9329.06|9326.43|9326.43|9329.06|9329.06|9326.43|9326.43|0
1623137100000|2021-06-08 07:25:00|9336.98|9336.98|9338.01|9338.01|9339.62|9339.62|9336.98|9336.98|0
1623137400000|2021-06-08 07:30:00|9338.41|9338.41|9329.69|9329.69|9338.41|9338.41|9329.69|9329.69|0
1623137700000|2021-06-08 07:35:00|9324.41|9324.41|9324.41|9324.41|9327.05|9327.05|9319.14|9319.14|0
1623138000000|2021-06-08 07:40:00|9321.77|9321.77|9325.84|9325.84|9326.65|9326.65|9320.97|9320.97|0
1623138300000|2021-06-08 07:45:00|9326.65|9326.65|9315.07|9315.07|9330.9|9330.9|9315.07|9315.07|0
1623138600000|2021-06-08 07:50:00|9320.34|9320.34|9317.3|9317.3|9322.98|9322.98|9317.3|9317.3|0
1623138900000|2021-06-08 07:55:00|9314.66|9314.66|9312.83|9312.83|9314.66|9314.66|9312.03|9312.03|0
1623139200000|2021-06-08 08:00:00|9310.19|9310.19|9295.79|9295.79|9310.19|9310.19|9295.79|9295.79|0
1623139500000|2021-06-08 08:05:00|9293.16|9293.16|9287.75|9287.75|9293.16|9293.16|9287.75|9287.75|0
1623139800000|2021-06-08 08:10:00|9282.47|9282.47|9276.34|9276.34|9282.47|9282.47|9274.56|9274.56|0
1623140100000|2021-06-08 08:15:00|9278.98|9278.98|9281.62|9281.62|9281.62|9281.62|9272.5|9272.5|0
1623140400000|2021-06-08 08:20:00|9280.81|9280.81|9274.66|9274.66|9280.81|9280.81|9274.66|9274.66|0
1623140700000|2021-06-08 08:25:00|9277.3|9277.3|9287.85|9287.85|9290.49|9290.49|9277.3|9277.3|0
1623141000000|2021-06-08 08:30:00|9285.21|9285.21|9290.49|9290.49|9293.13|9293.13|9285.21|9285.21|0
1623141300000|2021-06-08 08:35:00|9292.51|9292.51|9293.71|9293.71|9293.71|9293.71|9289.87|9289.87|0
1623141600000|2021-06-08 08:40:00|9294.12|9294.12|9297.53|9297.53|9297.53|9297.53|9290.67|9290.67|0
1623141900000|2021-06-08 08:45:00|9294.89|9294.89|9293.68|9293.68|9294.89|9294.89|9293.68|9293.68|0
1623142200000|2021-06-08 08:50:00|9296.32|9296.32|9304.23|9304.23|9304.23|9304.23|9296.32|9296.32|0
1623142500000|2021-06-08 08:55:00|9306.87|9306.87|9309.51|9309.51|9309.91|9309.91|9304.23|9304.23|0
1623142800000|2021-06-08 09:00:00|9309.91|9309.91|9306.47|9306.47|9309.91|9309.91|9306.47|9306.47|0
1623143100000|2021-06-08 09:05:00|9303.83|9303.83|9300.39|9300.39|9303.83|9303.83|9297.75|9297.75|0
1623143400000|2021-06-08 09:10:00|9300.79|9300.79|9301.19|9301.19|9301.19|9301.19|9300.79|9300.79|0
1623143700000|2021-06-08 09:15:00|9306.47|9306.47|9314.39|9314.39|9314.39|9314.39|9306.47|9306.47|0
1623144000000|2021-06-08 09:20:00|9313.58|9313.58|9314.39|9314.39|9317.43|9317.43|9313.58|9313.58|0
1623144300000|2021-06-08 09:25:00|9313.98|9313.98|9328.91|9328.91|9328.91|9328.91|9313.98|9313.98|0
1623144600000|2021-06-08 09:30:00|9327.7|9327.7|9318.98|9318.98|9332.98|9332.98|9318.98|9318.98|0
1623144900000|2021-06-08 09:35:00|9316.34|9316.34|9319.38|9319.38|9319.38|9319.38|9316.34|9316.34|0
1623145200000|2021-06-08 09:40:00|9319.56|9319.56|9319.96|9319.96|9319.96|9319.96|9319.56|9319.56|0
1623145500000|2021-06-08 09:45:00|9317.32|9317.32|9317.32|9317.32|9317.5|9317.5|9317.32|9317.32|0
1623145800000|2021-06-08 09:50:00|9319.96|9319.96|9325.24|9325.24|9325.24|9325.24|9319.96|9319.96|0
1623146100000|2021-06-08 09:55:00|9324.83|9324.83|9322.2|9322.2|9324.83|9324.83|9319.56|9319.56|0
1623146400000|2021-06-08 10:00:00|9321.39|9321.39|9322.25|9322.25|9324.89|9324.89|9319.61|9319.61|0
1623146700000|2021-06-08 10:05:00|9322.65|9322.65|9322.65|9322.65|9325.29|9325.29|9322.65|9322.65|0
1623147000000|2021-06-08 10:10:00|9323.05|9323.05|9323.05|9323.05|9328.33|9328.33|9323.05|9323.05|0
1623147300000|2021-06-08 10:15:00|9322.65|9322.65|9321.85|9321.85|9325.29|9325.29|9311.29|9311.29|0
1623147600000|2021-06-08 10:20:00|9319.21|9319.21|9324.08|9324.08|9324.08|9324.08|9318.8|9318.8|0
1623147900000|2021-06-08 10:25:00|9318.8|9318.8|9314.96|9314.96|9318.8|9318.8|9314.96|9314.96|0
1623148200000|2021-06-08 10:30:00|9312.32|9312.32|9315.76|9315.76|9315.76|9315.76|9312.32|9312.32|0
1623148500000|2021-06-08 10:35:00|9321.04|9321.04|9334.23|9334.23|9334.23|9334.23|9321.04|9321.04|0
1623148800000|2021-06-08 10:40:00|9331.59|9331.59|9329.36|9329.36|9332|9332|9324.08|9324.08|0
1623149100000|2021-06-08 10:45:00|9328.95|9328.95|9326.32|9326.32|9329.36|9329.36|9323.68|9323.68|0
1623149400000|2021-06-08 10:50:00|9328.95|9328.95|9331.19|9331.19|9334.23|9334.23|9328.95|9328.95|0
1623149700000|2021-06-08 10:55:00|9332|9332|9327.07|9327.07|9332.35|9332.35|9327.07|9327.07|0
1623150000000|2021-06-08 11:00:00|9327.47|9327.47|9329.48|9329.48|9332.75|9332.75|9327.47|9327.47|0
1623150300000|2021-06-08 11:05:00|9329.08|9329.08|9330.25|9330.25|9339.28|9339.28|9329.08|9329.08|0
1623150600000|2021-06-08 11:10:00|9332.89|9332.89|9326.41|9326.41|9332.89|9332.89|9326.41|9326.41|0
1623150900000|2021-06-08 11:15:00|9329.05|9329.05|9334.5|9334.5|9335.93|9335.93|9329.05|9329.05|0
1623151200000|2021-06-08 11:20:00|9334.1|9334.1|9336.74|9336.74|9336.74|9336.74|9334.1|9334.1|0
1623151500000|2021-06-08 11:25:00|9339.38|9339.38|9342.02|9342.02|9347.29|9347.29|9339.38|9339.38|0
1623151800000|2021-06-08 11:30:00|9339.38|9339.38|9334.1|9334.1|9339.38|9339.38|9333.7|9333.7|0
1623152100000|2021-06-08 11:35:00|9331.46|9331.46|9329.23|9329.23|9331.46|9331.46|9328.42|9328.42|0
1623152400000|2021-06-08 11:40:00|9328.82|9328.82|9327.62|9327.62|9331.46|9331.46|9327.62|9327.62|0
1623152700000|2021-06-08 11:45:00|9328.14|9328.14|9330.78|9330.78|9330.78|9330.78|9328.14|9328.14|0
1623153000000|2021-06-08 11:50:00|9328.14|9328.14|9328.14|9328.14|9330.78|9330.78|9328.14|9328.14|0
1623153300000|2021-06-08 11:55:00|9327.74|9327.74|9326.99|9326.99|9327.74|9327.74|9326.99|9326.99|0
1623153600000|2021-06-08 12:00:00|9329.62|9329.62|9332.26|9332.26|9332.26|9332.26|9329.62|9329.62|0
1623153900000|2021-06-08 12:05:00|9331.86|9331.86|9334.09|9334.09|9334.09|9334.09|9331.46|9331.46|0
1623154200000|2021-06-08 12:10:00|9339.37|9339.37|9336.33|9336.33|9339.37|9339.37|9333.69|9333.69|0
1623154500000|2021-06-08 12:15:00|9336.68|9336.68|9332.83|9332.83|9336.68|9336.68|9330.2|9330.2|0
1623154800000|2021-06-08 12:20:00|9332.43|9332.43|9333.11|9333.11|9333.11|9333.11|9332.31|9332.31|0
1623155100000|2021-06-08 12:25:00|9333.46|9333.46|9336.1|9336.1|9336.1|9336.1|9333.46|9333.46|0
1623155400000|2021-06-08 12:30:00|9333.46|9333.46|9330.83|9330.83|9333.46|9333.46|9330.42|9330.42|0
1623155700000|2021-06-08 12:35:00|9336.1|9336.1|9324.34|9324.34|9336.1|9336.1|9324.34|9324.34|0
1623156000000|2021-06-08 12:40:00|9322.73|9322.73|9323.94|9323.94|9326.58|9326.58|9322.33|9322.33|0
1623156300000|2021-06-08 12:45:00|9324.74|9324.74|9321.3|9321.3|9324.74|9324.74|9319.06|9319.06|0
1623156600000|2021-06-08 12:50:00|9320.9|9320.9|9323.13|9323.13|9323.13|9323.13|9318.26|9318.26|0
1623156900000|2021-06-08 12:55:00|9322.73|9322.73|9322.73|9322.73|9325.37|9325.37|9321.92|9321.92|0
1623157200000|2021-06-08 13:00:00|9325.37|9325.37|9327.6|9327.6|9332.88|9332.88|9322.33|9322.33|0
1623157500000|2021-06-08 13:05:00|9330.24|9330.24|9348.31|9348.31|9348.31|9348.31|9327.2|9327.2|0
1623157800000|2021-06-08 13:10:00|9350.95|9350.95|9345.04|9345.04|9350.95|9350.95|9342.41|9342.41|0
1623158100000|2021-06-08 13:15:00|9347.68|9347.68|9347.68|9347.68|9347.68|9347.68|9344.64|9344.64|0
1623158400000|2021-06-08 13:20:00|9345.04|9345.04|9331.96|9331.96|9345.04|9345.04|9331.96|9331.96|0
1623158700000|2021-06-08 13:25:00|9334.6|9334.6|9337.23|9337.23|9337.23|9337.23|9334.6|9334.6|0
1623159000000|2021-06-08 13:30:00|9329.32|9329.32|9332.76|9332.76|9335.4|9335.4|9326.68|9326.68|0
1623159300000|2021-06-08 13:35:00|9335.4|9335.4|9331.96|9331.96|9335.4|9335.4|9331.96|9331.96|0
1623159600000|2021-06-08 13:40:00|9329.32|9329.32|9325.07|9325.07|9329.32|9329.32|9324.67|9324.67|0
1623159900000|2021-06-08 13:45:00|9324.67|9324.67|9328.11|9328.11|9328.11|9328.11|9316.75|9316.75|0
1623160200000|2021-06-08 13:50:00|9322.83|9322.83|9316.68|9316.68|9322.83|9322.83|9316.68|9316.68|0
1623160500000|2021-06-08 13:55:00|9314.04|9314.04|9312.03|9312.03|9314.04|9314.04|9309.39|9309.39|0
1623160800000|2021-06-08 14:00:00|9314.67|9314.67|9311.63|9311.63|9315.88|9315.88|9311.63|9311.63|0
1623161100000|2021-06-08 14:05:00|9314.27|9314.27|9319.9|9319.9|9322.53|9322.53|9314.27|9314.27|0
1623161400000|2021-06-08 14:10:00|9320.3|9320.3|9305.5|9305.5|9320.3|9320.3|9305.5|9305.5|0
1623161700000|2021-06-08 14:15:00|9304.69|9304.69|9314.44|9314.44|9315.65|9315.65|9302.45|9302.45|0
1623162000000|2021-06-08 14:20:00|9314.03|9314.03|9309.78|9309.78|9314.03|9314.03|9307.55|9307.55|0
1623162300000|2021-06-08 14:25:00|9307.15|9307.15|9308.98|9308.98|9308.98|9308.98|9300.26|9300.26|0
1623162600000|2021-06-08 14:30:00|9303.7|9303.7|9301.47|9301.47|9303.7|9303.7|9299.86|9299.86|0
1623162900000|2021-06-08 14:35:00|9298.83|9298.83|9309.78|9309.78|9309.78|9309.78|9295.38|9295.38|0
1623163200000|2021-06-08 14:40:00|9312.42|9312.42|9319.71|9319.71|9319.71|9319.71|9312.42|9312.42|0
1623163500000|2021-06-08 14:45:00|9314.44|9314.44|9314.03|9314.03|9314.44|9314.44|9308.76|9308.76|0
1623163800000|2021-06-08 14:50:00|9313.63|9313.63|9307.9|9307.9|9313.63|9313.63|9307.9|9307.9|0
1623164100000|2021-06-08 14:55:00|9310.54|9310.54|9310.14|9310.14|9310.54|9310.54|9309.73|9309.73|0
1623164400000|2021-06-08 15:00:00|9302.22|9302.22|9307.09|9307.09|9312.77|9312.77|9299.18|9299.18|0
1623164700000|2021-06-08 15:05:00|9309.73|9309.73|9318.67|9318.67|9318.67|9318.67|9306.69|9306.69|0
1623165000000|2021-06-08 15:10:00|9318.27|9318.27|9321.14|9321.14|9323.55|9323.55|9313|9313|0
1623165300000|2021-06-08 15:15:00|9318.5|9318.5|9329.46|9329.46|9329.86|9329.86|9318.5|9318.5|0
1623165600000|2021-06-08 15:20:00|9324.18|9324.18|9328.65|9328.65|9329.86|9329.86|9318.5|9318.5|0
1623165900000|2021-06-08 15:25:00|9323.37|9323.37|9331.52|9331.52|9333.93|9333.93|9323.37|9323.37|0
1623222900000|2021-06-09 07:15:00|9280|9280|9287.66|9287.66|9290.3|9290.3|9277.36|9277.36|0
1623223200000|2021-06-09 07:20:00|9277.1|9277.1|9282.38|9282.38|9285.02|9285.02|9277.1|9277.1|0
1623223500000|2021-06-09 07:25:00|9277.1|9277.1|9275.68|9275.68|9279.74|9279.74|9274.47|9274.47|0
1623223800000|2021-06-09 07:30:00|9270.4|9270.4|9276.66|9276.66|9279.3|9279.3|9265.75|9265.75|0
1623224100000|2021-06-09 07:35:00|9279.3|9279.3|9279.3|9279.3|9279.3|9279.3|9274.02|9274.02|0
1623224400000|2021-06-09 07:40:00|9276.66|9276.66|9259.44|9259.44|9276.66|9276.66|9259.44|9259.44|0
1623224700000|2021-06-09 07:45:00|9254.17|9254.17|9254.35|9254.35|9260.03|9260.03|9254.17|9254.17|0
1623225000000|2021-06-09 07:50:00|9246.43|9246.43|9245.22|9245.22|9254.35|9254.35|9244.82|9244.82|0
1623225300000|2021-06-09 07:55:00|9244.82|9244.82|9244.02|9244.02|9246.65|9246.65|9244.02|9244.02|0
1623225600000|2021-06-09 08:00:00|9249.29|9249.29|9251.12|9251.12|9251.12|9251.12|9248.49|9248.49|0
1623225900000|2021-06-09 08:05:00|9253.76|9253.76|9259.04|9259.04|9259.04|9259.04|9251.12|9251.12|0
1623226200000|2021-06-09 08:10:00|9258.23|9258.23|9257.01|9257.01|9260.87|9260.87|9255.05|9255.05|0
1623226500000|2021-06-09 08:15:00|9256.61|9256.61|9250.23|9250.23|9256.61|9256.61|9250.23|9250.23|0
1623226800000|2021-06-09 08:20:00|9244.95|9244.95|9242.31|9242.31|9244.95|9244.95|9242.31|9242.31|0
1623227100000|2021-06-09 08:25:00|9240.7|9240.7|9224.87|9224.87|9240.7|9240.7|9224.87|9224.87|0
1623227400000|2021-06-09 08:30:00|9227.51|9227.51|9237.26|9237.26|9238.06|9238.06|9224.87|9224.87|0
1623227700000|2021-06-09 08:35:00|9239.9|9239.9|9242.13|9242.13|9244.77|9244.77|9234.22|9234.22|0
1623228000000|2021-06-09 08:40:00|9241.73|9241.73|9238.69|9238.69|9241.73|9241.73|9236.05|9236.05|0
1623228300000|2021-06-09 08:45:00|9236.05|9236.05|9241.33|9241.33|9243.96|9243.96|9230.77|9230.77|0
1623228600000|2021-06-09 08:50:00|9243.96|9243.96|9230.77|9230.77|9243.96|9243.96|9230.77|9230.77|0
1623228900000|2021-06-09 08:55:00|9236.05|9236.05|9242.53|9242.53|9247.81|9247.81|9236.05|9236.05|0
1623229200000|2021-06-09 09:00:00|9245.17|9245.17|9249.82|9249.82|9255.91|9255.91|9245.17|9245.17|0
1623229500000|2021-06-09 09:05:00|9244.55|9244.55|9244.95|9244.95|9247.59|9247.59|9242.31|9242.31|0
1623229800000|2021-06-09 09:10:00|9242.31|9242.31|9236.69|9236.69|9244.95|9244.95|9236.69|9236.69|0
1623230100000|2021-06-09 09:15:00|9235.48|9235.48|9240.75|9240.75|9240.75|9240.75|9235.48|9235.48|0
1623230400000|2021-06-09 09:20:00|9246.03|9246.03|9244.6|9244.6|9246.03|9246.03|9231.41|9231.41|0
1623230700000|2021-06-09 09:25:00|9247.24|9247.24|9246.84|9246.84|9247.24|9247.24|9244.6|9244.6|0
1623231000000|2021-06-09 09:30:00|9247.24|9247.24|9246.03|9246.03|9249.88|9249.88|9244.6|9244.6|0
1623231300000|2021-06-09 09:35:00|9248.67|9248.67|9249.88|9249.88|9251.31|9251.31|9243.39|9243.39|0
1623231600000|2021-06-09 09:40:00|9252.52|9252.52|9249.07|9249.07|9252.52|9252.52|9247.24|9247.24|0
1623231900000|2021-06-09 09:45:00|9246.43|9246.43|9248.27|9248.27|9250.9|9250.9|9238.52|9238.52|0
1623232200000|2021-06-09 09:50:00|9250.9|9250.9|9248.27|9248.27|9250.9|9250.9|9245.63|9245.63|0
1623232500000|2021-06-09 09:55:00|9250.9|9250.9|9245.85|9245.85|9250.9|9250.9|9241.78|9241.78|0
1623232800000|2021-06-09 10:00:00|9248.49|9248.49|9248.89|9248.89|9248.89|9248.89|9243.21|9243.21|0
1623233100000|2021-06-09 10:05:00|9243.61|9243.61|9239.77|9239.77|9243.61|9243.61|9239.77|9239.77|0
1623233400000|2021-06-09 10:10:00|9241.38|9241.38|9238.74|9238.74|9244.02|9244.02|9238.74|9238.74|0
1623233700000|2021-06-09 10:15:00|9237.93|9237.93|9232.25|9232.25|9237.93|9237.93|9232.25|9232.25|0
1623234000000|2021-06-09 10:20:00|9231.85|9231.85|9231.85|9231.85|9234.49|9234.49|9231.85|9231.85|0
1623234300000|2021-06-09 10:25:00|9237.13|9237.13|9235.11|9235.11|9237.13|9237.13|9235.11|9235.11|0
1623234600000|2021-06-09 10:30:00|9236.32|9236.32|9236.32|9236.32|9236.32|9236.32|9233.68|9233.68|0
1623234900000|2021-06-09 10:35:00|9233.68|9233.68|9230.52|9230.52|9238.43|9238.43|9230.52|9230.52|0
1623235200000|2021-06-09 10:40:00|9230.12|9230.12|9230.12|9230.12|9230.12|9230.12|9230.12|9230.12|0
1623235500000|2021-06-09 10:45:00|9229.31|9229.31|9234.18|9234.18|9234.99|9234.99|9229.31|9229.31|0
1623235800000|2021-06-09 10:50:00|9231.55|9231.55|9226.27|9226.27|9231.55|9231.55|9226.27|9226.27|0
1623236100000|2021-06-09 10:55:00|9224.25|9224.25|9221.62|9221.62|9224.25|9224.25|9221.62|9221.62|0
1623236400000|2021-06-09 11:00:00|9226.89|9226.89|9222.02|9222.02|9226.89|9226.89|9221.62|9221.62|0
1623236700000|2021-06-09 11:05:00|9216.74|9216.74|9221.21|9221.21|9221.21|9221.21|9216.74|9216.74|0
1623237000000|2021-06-09 11:10:00|9223.85|9223.85|9222.42|9222.42|9226.49|9226.49|9222.42|9222.42|0
1623237300000|2021-06-09 11:15:00|9219.78|9219.78|9219.78|9219.78|9219.78|9219.78|9219.78|9219.78|0
1623237600000|2021-06-09 11:20:00|9221.39|9221.39|9218.35|9218.35|9221.39|9221.39|9217.95|9217.95|0
1623237900000|2021-06-09 11:25:00|9217.14|9217.14|9217.14|9217.14|9217.14|9217.14|9217.14|9217.14|0
1623238200000|2021-06-09 11:30:00|9211.87|9211.87|9204.58|9204.58|9211.87|9211.87|9204.58|9204.58|0
1623238500000|2021-06-09 11:35:00|9204.17|9204.17|9215.13|9215.13|9215.13|9215.13|9204.17|9204.17|0
1623238800000|2021-06-09 11:40:00|9213.52|9213.52|9214.73|9214.73|9214.73|9214.73|9213.52|9213.52|0
1623239100000|2021-06-09 11:45:00|9215.13|9215.13|9216.56|9216.56|9217.77|9217.77|9215.13|9215.13|0
1623239400000|2021-06-09 11:50:00|9217.37|9217.37|9231.36|9231.36|9231.36|9231.36|9217.37|9217.37|0
1623239700000|2021-06-09 11:55:00|9228.73|9228.73|9220.41|9220.41|9228.73|9228.73|9220.41|9220.41|0
1623240000000|2021-06-09 12:00:00|9220|9220|9220|9220|9220|9220|9220|9220|0
1623240300000|2021-06-09 12:05:00|9222.64|9222.64|9217.54|9217.54|9222.64|9222.64|9214.9|9214.9|0
1623240600000|2021-06-09 12:10:00|9218.35|9218.35|9215.71|9215.71|9220.58|9220.58|9215.31|9215.31|0
1623241200000|2021-06-09 12:20:00|9218.35|9218.35|9202.11|9202.11|9218.35|9218.35|9202.11|9202.11|0
1623241500000|2021-06-09 12:25:00|9200.91|9200.91|9198.27|9198.27|9200.91|9200.91|9195.63|9195.63|0
1623241800000|2021-06-09 12:30:00|9206.18|9206.18|9209.63|9209.63|9212.26|9212.26|9206.18|9206.18|0
1623242100000|2021-06-09 12:35:00|9212.26|9212.26|9209.22|9209.22|9217.54|9217.54|9206.59|9206.59|0
1623242400000|2021-06-09 12:40:00|9211.86|9211.86|9214.5|9214.5|9217.14|9217.14|9211.86|9211.86|0
1623242700000|2021-06-09 12:45:00|9219.78|9219.78|9219.37|9219.37|9219.78|9219.78|9214.5|9214.5|0
1623243000000|2021-06-09 12:50:00|9217.76|9217.76|9207.31|9207.31|9218.17|9218.17|9204.67|9204.67|0
1623243300000|2021-06-09 12:55:00|9206.9|9206.9|9204.49|9204.49|9212.18|9212.18|9201.85|9201.85|0
1623243600000|2021-06-09 13:00:00|9203.68|9203.68|9211.82|9211.82|9217.28|9217.28|9200.86|9200.86|0
1623243900000|2021-06-09 13:05:00|9209.18|9209.18|9210.39|9210.39|9210.39|9210.39|9209.18|9209.18|0
1623244200000|2021-06-09 13:10:00|9210.8|9210.8|9211.6|9211.6|9222.16|9222.16|9210.39|9210.39|0
1623244500000|2021-06-09 13:15:00|9210.8|9210.8|9209.59|9209.59|9210.8|9210.8|9206.95|9206.95|0
1623244800000|2021-06-09 13:20:00|9206.95|9206.95|9214.06|9214.06|9214.06|9214.06|9198.23|9198.23|0
1623245100000|2021-06-09 13:25:00|9216.7|9216.7|9224.61|9224.61|9229.89|9229.89|9214.06|9214.06|0
1623245400000|2021-06-09 13:30:00|9227.25|9227.25|9218.13|9218.13|9232.53|9232.53|9218.13|9218.13|0
1623245700000|2021-06-09 13:35:00|9220.76|9220.76|9221.95|9221.95|9226.04|9226.04|9215.49|9215.49|0
1623246000000|2021-06-09 13:40:00|9221.54|9221.54|9219.78|9219.78|9221.54|9221.54|9217.32|9217.32|0
1623246300000|2021-06-09 13:45:00|9220.99|9220.99|9216.64|9216.64|9224.56|9224.56|9216.64|9216.64|0
1623246600000|2021-06-09 13:50:00|9221.92|9221.92|9229.84|9229.84|9229.84|9229.84|9216.64|9216.64|0
1623246900000|2021-06-09 13:55:00|9227.2|9227.2|9220.56|9220.56|9227.2|9227.2|9216.64|9216.64|0
1623247200000|2021-06-09 14:00:00|9217.93|9217.93|9212.65|9212.65|9218.33|9218.33|9212.25|9212.25|0
1623247500000|2021-06-09 14:05:00|9217.93|9217.93|9223.2|9223.2|9223.2|9223.2|9217.93|9217.93|0
1623247800000|2021-06-09 14:10:00|9217.93|9217.93|9212.25|9212.25|9217.93|9217.93|9212.25|9212.25|0
1623248100000|2021-06-09 14:15:00|9211.44|9211.44|9211.62|9211.62|9214.26|9214.26|9211.44|9211.44|0
1623248400000|2021-06-09 14:20:00|9208.98|9208.98|9209.39|9209.39|9217.3|9217.3|9205.54|9205.54|0
1623248700000|2021-06-09 14:25:00|9208.98|9208.98|9213.42|9213.42|9213.42|9213.42|9206.34|9206.34|0
1623249000000|2021-06-09 14:30:00|9212.61|9212.61|9228.8|9228.8|9228.8|9228.8|9212.61|9212.61|0
1623249300000|2021-06-09 14:35:00|9228.4|9228.4|9236.09|9236.09|9236.09|9236.09|9227.78|9227.78|0
1623249600000|2021-06-09 14:40:00|9238.73|9238.73|9237.12|9237.12|9241.37|9241.37|9234.48|9234.48|0
1623249900000|2021-06-09 14:45:00|9239.76|9239.76|9233.27|9233.27|9239.76|9239.76|9232.47|9232.47|0
1623250200000|2021-06-09 14:50:00|9235.91|9235.91|9238.33|9238.33|9243.61|9243.61|9232.87|9232.87|0
1623250500000|2021-06-09 14:55:00|9238.73|9238.73|9229.21|9229.21|9240.56|9240.56|9229.21|9229.21|0
1623250800000|2021-06-09 15:00:00|9234.48|9234.48|9235.24|9235.24|9235.46|9235.46|9234.48|9234.48|0
1623251100000|2021-06-09 15:05:00|9229.96|9229.96|9228.63|9228.63|9232.6|9232.6|9224.28|9224.28|0
1623251400000|2021-06-09 15:10:00|9229.15|9229.15|9235.77|9235.77|9236.35|9236.35|9229.15|9229.15|0
1623251700000|2021-06-09 15:15:00|9235.37|9235.37|9238.58|9238.58|9238.58|9238.58|9232.32|9232.32|0
1623252000000|2021-06-09 15:20:00|9241.22|9241.22|9239.34|9239.34|9244.61|9244.61|9238.58|9238.58|0
1623252300000|2021-06-09 15:25:00|9239.74|9239.74|9239.97|9239.97|9247.3|9247.3|9233.31|9233.31|0
1623309300000|2021-06-10 07:15:00|9266.83|9266.83|9275.55|9275.55|9277.38|9277.38|9266.83|9266.83|0
1623309600000|2021-06-10 07:20:00|9275.73|9275.73|9264.9|9264.9|9281|9281|9264.9|9264.9|0
1623309900000|2021-06-10 07:25:00|9272.82|9272.82|9279.3|9279.3|9279.3|9279.3|9272.82|9272.82|0
1623310200000|2021-06-10 07:30:00|9281.32|9281.32|9293.08|9293.08|9295.72|9295.72|9281.32|9281.32|0
1623310500000|2021-06-10 07:35:00|9290.44|9290.44|9294.66|9294.66|9299.93|9299.93|9290.44|9290.44|0
1623310800000|2021-06-10 07:40:00|9295.06|9295.06|9300.34|9300.34|9301.54|9301.54|9295.06|9295.06|0
1623311100000|2021-06-10 07:45:00|9295.06|9295.06|9316.97|9316.97|9316.97|9316.97|9295.06|9295.06|0
1623311400000|2021-06-10 07:50:00|9317.37|9317.37|9316.35|9316.35|9318.18|9318.18|9313.31|9313.31|0
1623311700000|2021-06-10 07:55:00|9315.95|9315.95|9320.82|9320.82|9320.82|9320.82|9312.9|9312.9|0
1623312000000|2021-06-10 08:00:00|9323.46|9323.46|9323.86|9323.86|9325.07|9325.07|9318.58|9318.58|0
1623312300000|2021-06-10 08:05:00|9326.5|9326.5|9326.9|9326.9|9326.9|9326.9|9323.05|9323.05|0
1623312600000|2021-06-10 08:10:00|9324.26|9324.26|9323.86|9323.86|9324.26|9324.26|9323.05|9323.05|0
1623312900000|2021-06-10 08:15:00|9324.26|9324.26|9304.99|9304.99|9326.5|9326.5|9302.35|9302.35|0
1623313200000|2021-06-10 08:20:00|9304.18|9304.18|9301.54|9301.54|9306.82|9306.82|9301.54|9301.54|0
1623313500000|2021-06-10 08:25:00|9306.82|9306.82|9299.13|9299.13|9309.86|9309.86|9299.13|9299.13|0
1623313800000|2021-06-10 08:30:00|9301.77|9301.77|9286.74|9286.74|9301.77|9301.77|9286.34|9286.34|0
1623314100000|2021-06-10 08:35:00|9289.38|9289.38|9285.31|9285.31|9290.99|9290.99|9285.31|9285.31|0
1623314400000|2021-06-10 08:40:00|9285.71|9285.71|9280.84|9280.84|9288.76|9288.76|9280.84|9280.84|0
1623314700000|2021-06-10 08:45:00|9275.56|9275.56|9292.6|9292.6|9292.6|9292.6|9275.56|9275.56|0
1623315000000|2021-06-10 08:50:00|9295.24|9295.24|9301.73|9301.73|9301.73|9301.73|9295.24|9295.24|0
1623315300000|2021-06-10 08:55:00|9301.32|9301.32|9292.6|9292.6|9301.32|9301.32|9292.6|9292.6|0
1623315600000|2021-06-10 09:00:00|9295.24|9295.24|9291.58|9291.58|9299.49|9299.49|9287.33|9287.33|0
1623315900000|2021-06-10 09:05:00|9291.98|9291.98|9293.01|9293.01|9295.02|9295.02|9290.37|9290.37|0
1623316200000|2021-06-10 09:10:00|9290.37|9290.37|9290.77|9290.77|9293.01|9293.01|9290.37|9290.37|0
1623316500000|2021-06-10 09:15:00|9290.37|9290.37|9292.2|9292.2|9292.2|9292.2|9286.92|9286.92|0
1623316800000|2021-06-10 09:20:00|9294.84|9294.84|9291.39|9291.39|9297.48|9297.48|9288.76|9288.76|0
1623317100000|2021-06-10 09:25:00|9290.99|9290.99|9291.8|9291.8|9291.8|9291.8|9290.99|9290.99|0
1623317400000|2021-06-10 09:30:00|9291.39|9291.39|9289.16|9289.16|9294.03|9294.03|9288.76|9288.76|0
1623317700000|2021-06-10 09:35:00|9289.56|9289.56|9293.41|9293.41|9293.41|9293.41|9289.56|9289.56|0
1623318000000|2021-06-10 09:40:00|9296.05|9296.05|9286.5|9286.5|9296.05|9296.05|9286.5|9286.5|0
1623318300000|2021-06-10 09:45:00|9289.14|9289.14|9291.78|9291.78|9294.42|9294.42|9289.14|9289.14|0
1623318600000|2021-06-10 09:50:00|9289.14|9289.14|9280.64|9280.64|9291.78|9291.78|9280.64|9280.64|0
1623318900000|2021-06-10 09:55:00|9283.28|9283.28|9282.47|9282.47|9283.28|9283.28|9280.64|9280.64|0
1623319200000|2021-06-10 10:00:00|9282.88|9282.88|9286.32|9286.32|9289.36|9289.36|9282.88|9282.88|0
1623319500000|2021-06-10 10:05:00|9288.96|9288.96|9301.34|9301.34|9301.34|9301.34|9286.32|9286.32|0
1623319800000|2021-06-10 10:10:00|9303.98|9303.98|9304.38|9304.38|9309.66|9309.66|9301.75|9301.75|0
1623320100000|2021-06-10 10:15:00|9303.98|9303.98|9293.6|9293.6|9303.98|9303.98|9293.25|9293.25|0
1623320400000|2021-06-10 10:20:00|9293.78|9293.78|9297|9297|9302.5|9302.5|9293.78|9293.78|0
1623320700000|2021-06-10 10:25:00|9299.63|9299.63|9309.16|9309.16|9309.16|9309.16|9297|9297|0
1623321000000|2021-06-10 10:30:00|9303.88|9303.88|9298.84|9298.84|9303.88|9303.88|9298.84|9298.84|0
1623321300000|2021-06-10 10:35:00|9296.2|9296.2|9295.39|9295.39|9300.67|9300.67|9295.39|9295.39|0
1623321600000|2021-06-10 10:40:00|9298.03|9298.03|9306.35|9306.35|9306.35|9306.35|9295.79|9295.79|0
1623321900000|2021-06-10 10:45:00|9303.71|9303.71|9287.48|9287.48|9303.71|9303.71|9287.48|9287.48|0
1623322200000|2021-06-10 10:50:00|9287.88|9287.88|9285.24|9285.24|9287.88|9287.88|9285.24|9285.24|0
1623322500000|2021-06-10 10:55:00|9284.84|9284.84|9292.4|9292.4|9292.4|9292.4|9281.45|9281.45|0
1623322800000|2021-06-10 11:00:00|9289.76|9289.76|9281.45|9281.45|9289.76|9289.76|9281.45|9281.45|0
1623323100000|2021-06-10 11:05:00|9281.04|9281.04|9286.32|9286.32|9286.32|9286.32|9281.04|9281.04|0
1623323400000|2021-06-10 11:10:00|9285.92|9285.92|9280.64|9280.64|9285.92|9285.92|9280.64|9280.64|0
1623323700000|2021-06-10 11:15:00|9281.04|9281.04|9277.6|9277.6|9281.04|9281.04|9277.2|9277.2|0
1623324000000|2021-06-10 11:20:00|9278|9278|9283.28|9283.28|9285.92|9285.92|9277.83|9277.83|0
1623324300000|2021-06-10 11:25:00|9283.68|9283.68|9264.81|9264.81|9283.68|9283.68|9264.81|9264.81|0
1623324600000|2021-06-10 11:30:00|9267.45|9267.45|9251.84|9251.84|9270.09|9270.09|9251.84|9251.84|0
1623324900000|2021-06-10 11:35:00|9249.2|9249.2|9243.92|9243.92|9249.2|9249.2|9243.92|9243.92|0
1623325200000|2021-06-10 11:40:00|9246.56|9246.56|9256.09|9256.09|9256.09|9256.09|9246.56|9246.56|0
1623325500000|2021-06-10 11:45:00|9257.3|9257.3|9267.45|9267.45|9274.34|9274.34|9257.3|9257.3|0
1623325800000|2021-06-10 11:50:00|9272.72|9272.72|9278.4|9278.4|9278.4|9278.4|9262.98|9262.98|0
1623326100000|2021-06-10 11:55:00|9278.81|9278.81|9283.68|9283.68|9286.32|9286.32|9278.81|9278.81|0
1623326400000|2021-06-10 12:00:00|9278.4|9278.4|9270.09|9270.09|9278.4|9278.4|9270.09|9270.09|0
1623326700000|2021-06-10 12:05:00|9269.68|9269.68|9275.36|9275.36|9275.36|9275.36|9269.68|9269.68|0
1623327000000|2021-06-10 12:10:00|9272.72|9272.72|9276.57|9276.57|9276.57|9276.57|9272.72|9272.72|0
1623327300000|2021-06-10 12:15:00|9277.38|9277.38|9277.38|9277.38|9277.38|9277.38|9277.38|9277.38|0
1623327600000|2021-06-10 12:20:00|9280.02|9280.02|9278.18|9278.18|9280.02|9280.02|9274.74|9274.74|0
1623327900000|2021-06-10 12:25:00|9280.82|9280.82|9267.63|9267.63|9280.82|9280.82|9267.63|9267.63|0
1623328200000|2021-06-10 12:30:00|9264.99|9264.99|9247.37|9247.37|9264.99|9264.99|9236.82|9236.82|0
1623328500000|2021-06-10 12:35:00|9244.74|9244.74|9246.57|9246.57|9246.97|9246.97|9243.93|9243.93|0
1623328800000|2021-06-10 12:40:00|9249.21|9249.21|9251.22|9251.22|9252.25|9252.25|9246.57|9246.57|0
1623329100000|2021-06-10 12:45:00|9251.4|9251.4|9246.3|9246.3|9251.57|9251.57|9246.3|9246.3|0
1623329400000|2021-06-10 12:50:00|9243.66|9243.66|9229.26|9229.26|9243.66|9243.66|9226.62|9226.62|0
1623329700000|2021-06-10 12:55:00|9229.08|9229.08|9228.46|9228.46|9229.89|9229.89|9227.25|9227.25|0
1623330000000|2021-06-10 13:00:00|9228.86|9228.86|9232.31|9232.31|9234.94|9234.94|9228.46|9228.46|0
1623330300000|2021-06-10 13:05:00|9234.94|9234.94|9244.69|9244.69|9248.14|9248.14|9234.94|9234.94|0
1623330600000|2021-06-10 13:10:00|9239.41|9239.41|9241.65|9241.65|9244.69|9244.69|9239.01|9239.01|0
1623330900000|2021-06-10 13:15:00|9244.29|9244.29|9253.01|9253.01|9253.01|9253.01|9244.29|9244.29|0
1623331200000|2021-06-10 13:20:00|9253.41|9253.41|9257.26|9257.26|9257.26|9257.26|9253.41|9253.41|0
1623331500000|2021-06-10 13:25:00|9256.86|9256.86|9264.14|9264.14|9264.14|9264.14|9256.05|9256.05|0
1623331800000|2021-06-10 13:30:00|9253.59|9253.59|9253.99|9253.99|9253.99|9253.99|9248.31|9248.31|0
1623332100000|2021-06-10 13:35:00|9256.63|9256.63|9249.74|9249.74|9264.14|9264.14|9249.74|9249.74|0
1623332400000|2021-06-10 13:40:00|9252.38|9252.38|9242.48|9242.48|9253.03|9253.03|9242.48|9242.48|0
1623332700000|2021-06-10 13:45:00|9245.12|9245.12|9253.84|9253.84|9253.84|9253.84|9245.12|9245.12|0
1623333000000|2021-06-10 13:50:00|9251.2|9251.2|9256.49|9256.49|9256.49|9256.49|9251.2|9251.2|0
1623333300000|2021-06-10 13:55:00|9256.08|9256.08|9257.51|9257.51|9257.51|9257.51|9254.87|9254.87|0
1623333600000|2021-06-10 14:00:00|9254.87|9254.87|9248.21|9248.21|9254.87|9254.87|9248.21|9248.21|0
1623333900000|2021-06-10 14:05:00|9245.57|9245.57|9250.45|9250.45|9250.85|9250.85|9239.49|9239.49|0
1623334200000|2021-06-10 14:10:00|9250.27|9250.27|9246.6|9246.6|9250.27|9250.27|9241.78|9241.78|0
1623334500000|2021-06-10 14:15:00|9247.41|9247.41|9249.64|9249.64|9252.28|9252.28|9243.96|9243.96|0
1623334800000|2021-06-10 14:20:00|9247|9247|9255.95|9255.95|9255.95|9255.95|9242.35|9242.35|0
1623335100000|2021-06-10 14:25:00|9253.31|9253.31|9247.23|9247.23|9253.31|9253.31|9247.23|9247.23|0
1623335400000|2021-06-10 14:30:00|9246.82|9246.82|9246.42|9246.42|9249.46|9249.46|9246.42|9246.42|0
1623335700000|2021-06-10 14:35:00|9243.78|9243.78|9245.67|9245.67|9246.42|9246.42|9240.39|9240.39|0
1623336000000|2021-06-10 14:40:00|9248.3|9248.3|9248.3|9248.3|9250.94|9250.94|9245.26|9245.26|0
1623336300000|2021-06-10 14:45:00|9245.67|9245.67|9247.5|9247.5|9247.5|9247.5|9242.22|9242.22|0
1623336600000|2021-06-10 14:50:00|9247.9|9247.9|9250.56|9250.56|9250.56|9250.56|9247.1|9247.1|0
1623336900000|2021-06-10 14:55:00|9251.36|9251.36|9246.94|9246.94|9251.36|9251.36|9245.28|9245.28|0
1623337200000|2021-06-10 15:00:00|9244.3|9244.3|9240.86|9240.86|9244.3|9244.3|9240.86|9240.86|0
1623337500000|2021-06-10 15:05:00|9240.45|9240.45|9237.82|9237.82|9240.45|9240.45|9237.82|9237.82|0
1623337800000|2021-06-10 15:10:00|9235.18|9235.18|9228.69|9228.69|9235.18|9235.18|9228.69|9228.69|0
1623338100000|2021-06-10 15:15:00|9226.05|9226.05|9230.93|9230.93|9234.55|9234.55|9223.42|9223.42|0
1623338400000|2021-06-10 15:20:00|9231.1|9231.1|9229.27|9229.27|9231.91|9231.91|9229.27|9229.27|0
1623338700000|2021-06-10 15:25:00|9226.63|9226.63|9228.29|9228.29|9228.29|9228.29|9217.33|9217.33|0
1623395700000|2021-06-11 07:15:00|9265.52|9265.52|9286.63|9286.63|9294.55|9294.55|9265.52|9265.52|0
1623396000000|2021-06-11 07:20:00|9287.68|9287.68|9298.24|9298.24|9298.24|9298.24|9287.68|9287.68|0
1623396300000|2021-06-11 07:25:00|9300.88|9300.88|9291.73|9291.73|9300.88|9300.88|9289.09|9289.09|0
1623396600000|2021-06-11 07:30:00|9297.01|9297.01|9299.65|9299.65|9299.65|9299.65|9297.01|9297.01|0
1623396900000|2021-06-11 07:35:00|9297.01|9297.01|9291.73|9291.73|9297.01|9297.01|9291.73|9291.73|0
1623397200000|2021-06-11 07:40:00|9290.52|9290.52|9301.48|9301.48|9301.48|9301.48|9288.91|9288.91|0
1623397500000|2021-06-11 07:45:00|9304.12|9304.12|9301.48|9301.48|9306.76|9306.76|9298.84|9298.84|0
1623398100000|2021-06-11 07:55:00|9298.84|9298.84|9298.04|9298.04|9298.84|9298.84|9290.12|9290.12|0
1623398400000|2021-06-11 08:00:00|9297.69|9297.69|9295.98|9295.98|9299.02|9299.02|9295.98|9295.98|0
1623398700000|2021-06-11 08:05:00|9298.61|9298.61|9293.34|9293.34|9301.25|9301.25|9293.34|9293.34|0
1623399000000|2021-06-11 08:10:00|9295.98|9295.98|9293.74|9293.74|9296.38|9296.38|9293.74|9293.74|0
1623399300000|2021-06-11 08:15:00|9294.09|9294.09|9302.01|9302.01|9302.01|9302.01|9294.09|9294.09|0
1623399600000|2021-06-11 08:20:00|9304.64|9304.64|9298.78|9298.78|9307.28|9307.28|9298.78|9298.78|0
1623399900000|2021-06-11 08:25:00|9297.98|9297.98|9297.57|9297.57|9297.98|9297.98|9297.57|9297.57|0
1623400200000|2021-06-11 08:30:00|9292.3|9292.3|9292.3|9292.3|9292.3|9292.3|9292.3|9292.3|0
1623400500000|2021-06-11 08:35:00|9289.66|9289.66|9294.94|9294.94|9294.94|9294.94|9289.66|9289.66|0
1623400800000|2021-06-11 08:40:00|9297.57|9297.57|9289.66|9289.66|9297.57|9297.57|9289.66|9289.66|0
1623401100000|2021-06-11 08:45:00|9288.85|9288.85|9290.47|9290.47|9290.47|9290.47|9288.85|9288.85|0
1623401400000|2021-06-11 08:50:00|9293.1|9293.1|9305.67|9305.67|9305.67|9305.67|9293.1|9293.1|0
1623401700000|2021-06-11 08:55:00|9308.31|9308.31|9308.31|9308.31|9308.31|9308.31|9303.03|9303.03|0
1623402000000|2021-06-11 09:00:00|9309.12|9309.12|9301.2|9301.2|9311.75|9311.75|9301.2|9301.2|0
1623402300000|2021-06-11 09:05:00|9298.56|9298.56|9298.56|9298.56|9298.56|9298.56|9298.56|9298.56|0
1623402600000|2021-06-11 09:10:00|9306.48|9306.48|9295.92|9295.92|9306.48|9306.48|9295.92|9295.92|0
1623402900000|2021-06-11 09:15:00|9298.56|9298.56|9308.49|9308.49|9309.3|9309.3|9298.56|9298.56|0
1623403200000|2021-06-11 09:20:00|9303.22|9303.22|9305.05|9305.05|9305.05|9305.05|9302.41|9302.41|0
1623403800000|2021-06-11 09:30:00|9307.69|9307.69|9302.41|9302.41|9307.69|9307.69|9302.41|9302.41|0
1623404100000|2021-06-11 09:35:00|9299.77|9299.77|9298.16|9298.16|9302.41|9302.41|9298.16|9298.16|0
1623404400000|2021-06-11 09:40:00|9297.76|9297.76|9303.03|9303.03|9303.03|9303.03|9295.12|9295.12|0
1623404700000|2021-06-11 09:45:00|9300.39|9300.39|9284.44|9284.44|9300.39|9300.39|9284.44|9284.44|0
1623405000000|2021-06-11 09:50:00|9281.8|9281.8|9276.12|9276.12|9281.8|9281.8|9276.12|9276.12|0
1623405300000|2021-06-11 09:55:00|9273.49|9273.49|9270.85|9270.85|9273.66|9273.66|9270.85|9270.85|0
1623405600000|2021-06-11 10:00:00|9268.21|9268.21|9276.93|9276.93|9277.33|9277.33|9268.21|9268.21|0
1623405900000|2021-06-11 10:05:00|9282.21|9282.21|9287.48|9287.48|9287.48|9287.48|9282.21|9282.21|0
1623406200000|2021-06-11 10:10:00|9288.69|9288.69|9282.21|9282.21|9288.69|9288.69|9281.8|9281.8|0
1623406500000|2021-06-11 10:15:00|9283.82|9283.82|9292.54|9292.54|9292.54|9292.54|9283.82|9283.82|0
1623406800000|2021-06-11 10:20:00|9292.14|9292.14|9285.03|9285.03|9292.14|9292.14|9284.22|9284.22|0
1623407100000|2021-06-11 10:25:00|9287.66|9287.66|9285.03|9285.03|9292.94|9292.94|9285.03|9285.03|0
1623407400000|2021-06-11 10:30:00|9285.43|9285.43|9288.07|9288.07|9288.07|9288.07|9285.43|9285.43|0
1623407700000|2021-06-11 10:35:00|9290.71|9290.71|9288.87|9288.87|9291.51|9291.51|9288.87|9288.87|0
1623408000000|2021-06-11 10:40:00|9288.47|9288.47|9288.07|9288.07|9288.47|9288.47|9288.07|9288.07|0
1623408300000|2021-06-11 10:45:00|9285.43|9285.43|9271.03|9271.03|9285.43|9285.43|9271.03|9271.03|0
1623408600000|2021-06-11 10:50:00|9270.63|9270.63|9275.9|9275.9|9275.9|9275.9|9270.63|9270.63|0
1623408900000|2021-06-11 10:55:00|9273.26|9273.26|9281.18|9281.18|9281.18|9281.18|9273.26|9273.26|0
1623409200000|2021-06-11 11:00:00|9275.9|9275.9|9289.5|9289.5|9292.14|9292.14|9275.9|9275.9|0
1623409500000|2021-06-11 11:05:00|9292.14|9292.14|9295.58|9295.58|9298.22|9298.22|9292.14|9292.14|0
1623409800000|2021-06-11 11:10:00|9295.98|9295.98|9295.58|9295.58|9295.98|9295.98|9295.18|9295.18|0
1623410100000|2021-06-11 11:15:00|9292.94|9292.94|9293.34|9293.34|9295.98|9295.98|9292.94|9292.94|0
1623410400000|2021-06-11 11:20:00|9295.98|9295.98|9281.99|9281.99|9295.98|9295.98|9281.99|9281.99|0
1623410700000|2021-06-11 11:25:00|9280.37|9280.37|9273.89|9273.89|9280.37|9280.37|9273.89|9273.89|0
1623411000000|2021-06-11 11:30:00|9271.25|9271.25|9271.25|9271.25|9271.25|9271.25|9268.61|9268.61|0
1623411300000|2021-06-11 11:35:00|9273.89|9273.89|9286.68|9286.68|9287.48|9287.48|9273.89|9273.89|0
1623411600000|2021-06-11 11:40:00|9284.04|9284.04|9284.44|9284.44|9284.84|9284.84|9284.04|9284.04|0
1623411900000|2021-06-11 11:45:00|9284.84|9284.84|9277.33|9277.33|9287.89|9287.89|9277.33|9277.33|0
1623412200000|2021-06-11 11:50:00|9272.06|9272.06|9278.76|9278.76|9279.16|9279.16|9272.06|9272.06|0
1623412500000|2021-06-11 11:55:00|9278.36|9278.36|9282.83|9282.83|9283.23|9283.23|9275.32|9275.32|0
1623413100000|2021-06-11 12:05:00|9285.47|9285.47|9282.02|9282.02|9285.47|9285.47|9282.02|9282.02|0
1623413400000|2021-06-11 12:10:00|9279.39|9279.39|9279.39|9279.39|9279.39|9279.39|9279.39|9279.39|0
1623413700000|2021-06-11 12:15:00|9279.79|9279.79|9273.89|9273.89|9280.59|9280.59|9272.68|9272.68|0
1623414000000|2021-06-11 12:20:00|9276.53|9276.53|9277.96|9277.96|9278.36|9278.36|9275.72|9275.72|0
1623414300000|2021-06-11 12:25:00|9275.32|9275.32|9275.32|9275.32|9275.32|9275.32|9275.32|9275.32|0
1623414600000|2021-06-11 12:30:00|9272.68|9272.68|9273.08|9273.08|9275.72|9275.72|9272.68|9272.68|0
1623414900000|2021-06-11 12:35:00|9270.44|9270.44|9270.44|9270.44|9270.44|9270.44|9270.44|9270.44|0
1623415200000|2021-06-11 12:40:00|9267.81|9267.81|9267.4|9267.4|9267.81|9267.81|9267.4|9267.4|0
1623415500000|2021-06-11 12:45:00|9264.76|9264.76|9264.76|9264.76|9264.76|9264.76|9262.13|9262.13|0
1623415800000|2021-06-11 12:50:00|9262.13|9262.13|9256.85|9256.85|9262.13|9262.13|9256.85|9256.85|0
1623416100000|2021-06-11 12:55:00|9259.49|9259.49|9262.13|9262.13|9262.13|9262.13|9259.49|9259.49|0
1623416400000|2021-06-11 13:00:00|9262.93|9262.93|9253|9253|9262.93|9262.93|9253|9253|0
1623416700000|2021-06-11 13:05:00|9252.6|9252.6|9252.6|9252.6|9252.6|9252.6|9249.96|9249.96|0
1623417000000|2021-06-11 13:10:00|9249.96|9249.96|9262.75|9262.75|9265.39|9265.39|9249.56|9249.56|0
1623417300000|2021-06-11 13:15:00|9265.39|9265.39|9273.3|9273.3|9273.3|9273.3|9265.39|9265.39|0
1623417600000|2021-06-11 13:20:00|9275.94|9275.94|9275.54|9275.54|9275.94|9275.94|9264.99|9264.99|0
1623417900000|2021-06-11 13:25:00|9278.18|9278.18|9278.18|9278.18|9278.18|9278.18|9275.54|9275.54|0
1623418200000|2021-06-11 13:30:00|9280.82|9280.82|9253.5|9253.5|9280.82|9280.82|9253.5|9253.5|0
1623418500000|2021-06-11 13:35:00|9256.14|9256.14|9253.1|9253.1|9258.78|9258.78|9253.1|9253.1|0
1623418800000|2021-06-11 13:40:00|9250.46|9250.46|9255.34|9255.34|9255.74|9255.74|9250.46|9250.46|0
1623419100000|2021-06-11 13:45:00|9252.7|9252.7|9258.6|9258.6|9258.6|9258.6|9250.68|9250.68|0
1623419400000|2021-06-11 13:50:00|9255.56|9255.56|9252.11|9252.11|9255.56|9255.56|9252.11|9252.11|0
1623419700000|2021-06-11 13:55:00|9254.75|9254.75|9257.39|9257.39|9260.03|9260.03|9252.11|9252.11|0
1623420000000|2021-06-11 14:00:00|9258.2|9258.2|9267.32|9267.32|9270.13|9270.13|9255.96|9255.96|0
1623420300000|2021-06-11 14:05:00|9264.68|9264.68|9273.4|9273.4|9273.4|9273.4|9264.68|9264.68|0
1623420600000|2021-06-11 14:10:00|9270.76|9270.76|9281.72|9281.72|9281.72|9281.72|9265.49|9265.49|0
1623420900000|2021-06-11 14:15:00|9279.08|9279.08|9276.85|9276.85|9290.04|9290.04|9276.85|9276.85|0
1623421200000|2021-06-11 14:20:00|9274.21|9274.21|9271.17|9271.17|9279.08|9279.08|9271.17|9271.17|0
1623421500000|2021-06-11 14:25:00|9270.76|9270.76|9275.42|9275.42|9275.42|9275.42|9270.76|9270.76|0
1623421800000|2021-06-11 14:30:00|9276.22|9276.22|9273.58|9273.58|9276.22|9276.22|9273.18|9273.18|0
1623422100000|2021-06-11 14:35:00|9270.94|9270.94|9271.35|9271.35|9271.35|9271.35|9268.31|9268.31|0
1623422400000|2021-06-11 14:40:00|9270.94|9270.94|9269.33|9269.33|9270.94|9270.94|9269.33|9269.33|0
1623422700000|2021-06-11 14:45:00|9269.74|9269.74|9266.29|9266.29|9269.74|9269.74|9266.29|9266.29|0
1623423000000|2021-06-11 14:50:00|9265.89|9265.89|9268.7|9268.7|9268.7|9268.7|9264.86|9264.86|0
1623423300000|2021-06-11 14:55:00|9268.3|9268.3|9263.02|9263.02|9268.3|9268.3|9263.02|9263.02|0
1623423600000|2021-06-11 15:00:00|9265.66|9265.66|9271.34|9271.34|9271.34|9271.34|9265.66|9265.66|0
1623423900000|2021-06-11 15:05:00|9270.94|9270.94|9274.38|9274.38|9277.02|9277.02|9270.94|9270.94|0
1623424200000|2021-06-11 15:10:00|9271.74|9271.74|9274.79|9274.79|9274.79|9274.79|9271.74|9271.74|0
1623424500000|2021-06-11 15:15:00|9275.19|9275.19|9274.02|9274.02|9280.29|9280.29|9273.4|9273.4|0
1623424800000|2021-06-11 15:20:00|9274.43|9274.43|9277.47|9277.47|9277.47|9277.47|9273.62|9273.62|0
1623425100000|2021-06-11 15:25:00|9277.87|9277.87|9291.25|9291.25|9291.25|9291.25|9277.87|9277.87|0
1623654900000|2021-06-14 07:15:00|9379.27|9379.27|9387.58|9387.58|9395.1|9395.1|9376.63|9376.63|0
1623655200000|2021-06-14 07:20:00|9392.86|9392.86|9387.58|9387.58|9392.86|9392.86|9387.58|9387.58|0
1623655500000|2021-06-14 07:25:00|9384.94|9384.94|9367.28|9367.28|9386.15|9386.15|9367.28|9367.28|0
1623655800000|2021-06-14 07:30:00|9364.64|9364.64|9364.64|9364.64|9368.89|9368.89|9364.64|9364.64|0
1623656100000|2021-06-14 07:35:00|9362.01|9362.01|9362.01|9362.01|9364.64|9364.64|9356.73|9356.73|0
1623656400000|2021-06-14 07:40:00|9364.64|9364.64|9369.3|9369.3|9374.57|9374.57|9364.64|9364.64|0
1623656700000|2021-06-14 07:45:00|9366.66|9366.66|9366.03|9366.03|9366.83|9366.83|9366.03|9366.03|0
1623657000000|2021-06-14 07:50:00|9358.11|9358.11|9355.47|9355.47|9358.11|9358.11|9350.2|9350.2|0
1623657300000|2021-06-14 07:55:00|9358.11|9358.11|9367.24|9367.24|9367.24|9367.24|9355.47|9355.47|0
1623657600000|2021-06-14 08:00:00|9361.96|9361.96|9353.24|9353.24|9361.96|9361.96|9353.24|9353.24|0
1623657900000|2021-06-14 08:05:00|9358.52|9358.52|9361.56|9361.56|9361.56|9361.56|9358.52|9358.52|0
1623658200000|2021-06-14 08:10:00|9362.36|9362.36|9354.45|9354.45|9365|9365|9349.17|9349.17|0
1623658500000|2021-06-14 08:15:00|9351.81|9351.81|9350.82|9350.82|9354.05|9354.05|9350.82|9350.82|0
1623658800000|2021-06-14 08:20:00|9350.02|9350.02|9347.38|9347.38|9350.19|9350.19|9344.74|9344.74|0
1623659100000|2021-06-14 08:25:00|9347.03|9347.03|9365.32|9365.32|9365.32|9365.32|9347.03|9347.03|0
1623659400000|2021-06-14 08:30:00|9360.04|9360.04|9352.93|9352.93|9360.04|9360.04|9352.93|9352.93|0
1623659700000|2021-06-14 08:35:00|9352.23|9352.23|9354.17|9354.17|9354.87|9354.87|9352.23|9352.23|0
1623660000000|2021-06-14 08:40:00|9353.99|9353.99|9353.99|9353.99|9353.99|9353.99|9353.99|9353.99|0
1623660300000|2021-06-14 08:45:00|9351.35|9351.35|9348.94|9348.94|9351.35|9351.35|9348.54|9348.54|0
1623660600000|2021-06-14 08:50:00|9346.31|9346.31|9350.56|9350.56|9350.56|9350.56|9346.31|9346.31|0
1623660900000|2021-06-14 08:55:00|9350.91|9350.91|9342.41|9342.41|9352.12|9352.12|9330.2|9330.2|0
1623661200000|2021-06-14 09:00:00|9343.62|9343.62|9363.42|9363.42|9366.06|9366.06|9343.62|9343.62|0
1623661500000|2021-06-14 09:05:00|9360.78|9360.78|9368.98|9368.98|9374.25|9374.25|9360.78|9360.78|0
1623661800000|2021-06-14 09:10:00|9369.15|9369.15|9364.4|9364.4|9369.68|9369.68|9364.4|9364.4|0
1623662100000|2021-06-14 09:15:00|9363.6|9363.6|9363.19|9363.19|9364|9364|9363.19|9363.19|0
1623662400000|2021-06-14 09:20:00|9365.83|9365.83|9362.04|9362.04|9366.01|9366.01|9360.73|9360.73|0
1623662700000|2021-06-14 09:25:00|9362.84|9362.84|9365.61|9365.61|9365.61|9365.61|9362.84|9362.84|0
1623663000000|2021-06-14 09:30:00|9365.43|9365.43|9371.92|9371.92|9371.92|9371.92|9365.43|9365.43|0
1623663300000|2021-06-14 09:35:00|9369.28|9369.28|9378.4|9378.4|9385.91|9385.91|9369.28|9369.28|0
1623663600000|2021-06-14 09:40:00|9377.6|9377.6|9375.08|9375.08|9379.15|9379.15|9375.08|9375.08|0
1623663900000|2021-06-14 09:45:00|9374.68|9374.68|9376.69|9376.69|9379.33|9379.33|9372.04|9372.04|0
1623664200000|2021-06-14 09:50:00|9374.05|9374.05|9376.69|9376.69|9376.69|9376.69|9371.01|9371.01|0
1623664500000|2021-06-14 09:55:00|9374.05|9374.05|9373.65|9373.65|9374.05|9374.05|9373.25|9373.25|0
1623664800000|2021-06-14 10:00:00|9373.25|9373.25|9381.97|9381.97|9381.97|9381.97|9372.84|9372.84|0
1623665100000|2021-06-14 10:05:00|9376.69|9376.69|9379.33|9379.33|9379.33|9379.33|9376.69|9376.69|0
1623665400000|2021-06-14 10:10:00|9379.51|9379.51|9372.4|9372.4|9379.51|9379.51|9369.98|9369.98|0
1623665700000|2021-06-14 10:15:00|9373.2|9373.2|9379.64|9379.64|9379.64|9379.64|9373.2|9373.2|0
1623666000000|2021-06-14 10:20:00|9380.04|9380.04|9380.04|9380.04|9380.04|9380.04|9380.04|9380.04|0
1623666300000|2021-06-14 10:25:00|9380.44|9380.44|9379.64|9379.64|9384.91|9384.91|9377|9377|0
1623666600000|2021-06-14 10:30:00|9380.04|9380.04|9379.89|9379.89|9380.42|9380.42|9377.78|9377.78|0
1623666900000|2021-06-14 10:35:00|9382.53|9382.53|9379.89|9379.89|9382.53|9382.53|9379.89|9379.89|0
1623667200000|2021-06-14 10:40:00|9380.29|9380.29|9380.29|9380.29|9380.29|9380.29|9380.29|9380.29|0
1623667500000|2021-06-14 10:45:00|9380.82|9380.82|9381.22|9381.22|9389.14|9389.14|9380.82|9380.82|0
1623667800000|2021-06-14 10:50:00|9380.82|9380.82|9388.91|9388.91|9388.91|9388.91|9380.82|9380.82|0
1623668100000|2021-06-14 10:55:00|9388.11|9388.11|9384.04|9384.04|9391.55|9391.55|9383.64|9383.64|0
1623668400000|2021-06-14 11:00:00|9383.24|9383.24|9383.64|9383.64|9383.64|9383.64|9381|9381|0
1623668700000|2021-06-14 11:05:00|9384.04|9384.04|9379.17|9379.17|9384.85|9384.85|9379.17|9379.17|0
1623669000000|2021-06-14 11:10:00|9378.76|9378.76|9378.76|9378.76|9378.76|9378.76|9378.76|9378.76|0
1623669300000|2021-06-14 11:15:00|9376.13|9376.13|9373.09|9373.09|9378.76|9378.76|9373.09|9373.09|0
1623669600000|2021-06-14 11:20:00|9372.68|9372.68|9372.63|9372.63|9375.32|9375.32|9372.63|9372.63|0
1623669900000|2021-06-14 11:25:00|9375.27|9375.27|9371.82|9371.82|9375.27|9375.27|9371.82|9371.82|0
1623670200000|2021-06-14 11:30:00|9372.23|9372.23|9371.82|9371.82|9372.23|9372.23|9371.82|9371.82|0
1623670500000|2021-06-14 11:35:00|9371.42|9371.42|9370.39|9370.39|9371.82|9371.82|9369.19|9369.19|0
1623670800000|2021-06-14 11:40:00|9373.03|9373.03|9371.02|9371.02|9373.03|9373.03|9371.02|9371.02|0
1623671100000|2021-06-14 11:45:00|9368.38|9368.38|9354.79|9354.79|9369.19|9369.19|9354.79|9354.79|0
1623671400000|2021-06-14 11:50:00|9355.19|9355.19|9360.47|9360.47|9360.47|9360.47|9355.19|9355.19|0
1623671700000|2021-06-14 11:55:00|9355.19|9355.19|9356.75|9356.75|9356.75|9356.75|9355.19|9355.19|0
1623672000000|2021-06-14 12:00:00|9355.54|9355.54|9356.75|9356.75|9364.66|9364.66|9355.54|9355.54|0
1623672300000|2021-06-14 12:05:00|9354.11|9354.11|9355.36|9355.36|9355.54|9355.54|9350.26|9350.26|0
1623672600000|2021-06-14 12:10:00|9355.77|9355.77|9355.36|9355.36|9358|9358|9355.36|9355.36|0
1623672900000|2021-06-14 12:15:00|9352.73|9352.73|9348.25|9348.25|9353.53|9353.53|9348.25|9348.25|0
1623673200000|2021-06-14 12:20:00|9347.05|9347.05|9347.45|9347.45|9347.45|9347.45|9347.05|9347.05|0
1623673500000|2021-06-14 12:25:00|9347.05|9347.05|9349.68|9349.68|9349.68|9349.68|9347.05|9347.05|0
1623673800000|2021-06-14 12:30:00|9350.09|9350.09|9348.43|9348.43|9352.73|9352.73|9344.58|9344.58|0
1623674100000|2021-06-14 12:35:00|9348.83|9348.83|9345.39|9345.39|9348.83|9348.83|9345.39|9345.39|0
1623674400000|2021-06-14 12:40:00|9344.58|9344.58|9350.67|9350.67|9350.67|9350.67|9344.58|9344.58|0
1623674700000|2021-06-14 12:45:00|9351.07|9351.07|9354.86|9354.86|9354.86|9354.86|9348.38|9348.38|0
1623675000000|2021-06-14 12:50:00|9353.66|9353.66|9351.37|9351.37|9353.66|9353.66|9348.38|9348.38|0
1623675600000|2021-06-14 13:00:00|9350.84|9350.84|9346.42|9346.42|9352.05|9352.05|9346.42|9346.42|0
1623675900000|2021-06-14 13:05:00|9349.06|9349.06|9353.13|9353.13|9353.53|9353.53|9348.25|9348.25|0
1623676200000|2021-06-14 13:10:00|9350.49|9350.49|9353.13|9353.13|9353.13|9353.13|9350.49|9350.49|0
1623676500000|2021-06-14 13:15:00|9353.3|9353.3|9355.94|9355.94|9355.94|9355.94|9353.3|9353.3|0
1623676800000|2021-06-14 13:20:00|9358.58|9358.58|9369.13|9369.13|9369.13|9369.13|9358.58|9358.58|0
1623677100000|2021-06-14 13:25:00|9366.5|9366.5|9367.48|9367.48|9367.48|9367.48|9363.86|9363.86|0
1623677400000|2021-06-14 13:30:00|9370.12|9370.12|9368.41|9368.41|9370.12|9370.12|9367.48|9367.48|0
1623677700000|2021-06-14 13:35:00|9371.04|9371.04|9383.21|9383.21|9383.21|9383.21|9371.04|9371.04|0
1623678000000|2021-06-14 13:40:00|9385.85|9385.85|9393.14|9393.14|9396.18|9396.18|9385.44|9385.44|0
1623678300000|2021-06-14 13:45:00|9392.33|9392.33|9395.78|9395.78|9395.78|9395.78|9392.33|9392.33|0
1623678600000|2021-06-14 13:50:00|9393.14|9393.14|9398.77|9398.77|9401.4|9401.4|9393.14|9393.14|0
1623678900000|2021-06-14 13:55:00|9398.94|9398.94|9397.73|9397.73|9398.94|9398.94|9392.46|9392.46|0
1623679200000|2021-06-14 14:00:00|9397.33|9397.33|9393.89|9393.89|9402.61|9402.61|9393.89|9393.89|0
1623679500000|2021-06-14 14:05:00|9394.29|9394.29|9395.04|9395.04|9396.65|9396.65|9394.29|9394.29|0
1623679800000|2021-06-14 14:10:00|9397.68|9397.68|9408.64|9408.64|9408.64|9408.64|9397.68|9397.68|0
1623680100000|2021-06-14 14:15:00|9408.29|9408.29|9408.64|9408.64|9409.44|9409.44|9407.83|9407.83|0
1623680400000|2021-06-14 14:20:00|9411.28|9411.28|9415.75|9415.75|9416.55|9416.55|9411.28|9411.28|0
1623680700000|2021-06-14 14:25:00|9410.47|9410.47|9410.47|9410.47|9410.47|9410.47|9410.47|9410.47|0
1623681000000|2021-06-14 14:30:00|9410.87|9410.87|9416.15|9416.15|9421.43|9421.43|9410.87|9410.87|0
1623681300000|2021-06-14 14:35:00|9413.51|9413.51|9413.16|9413.16|9416.15|9416.15|9409.66|9409.66|0
1623681600000|2021-06-14 14:40:00|9412.35|9412.35|9406.27|9406.27|9413.16|9413.16|9405.87|9405.87|0
1623681900000|2021-06-14 14:45:00|9403.63|9403.63|9406.45|9406.45|9406.45|9406.45|9398.53|9398.53|0
1623682200000|2021-06-14 14:50:00|9406.85|9406.85|9417.05|9417.05|9417.23|9417.23|9401.4|9401.4|0
1623682500000|2021-06-14 14:55:00|9417.46|9417.46|9417.46|9417.46|9417.86|9417.86|9416.07|9416.07|0
1623682800000|2021-06-14 15:00:00|9414.82|9414.82|9414.41|9414.41|9417.46|9417.46|9414.41|9414.41|0
1623683100000|2021-06-14 15:05:00|9414.82|9414.82|9414.41|9414.41|9414.82|9414.82|9409.14|9409.14|0
1623683400000|2021-06-14 15:10:00|9414.01|9414.01|9407.35|9407.35|9414.01|9414.01|9407.35|9407.35|0
1623683700000|2021-06-14 15:15:00|9406.95|9406.95|9402.25|9402.25|9407.3|9407.3|9402.25|9402.25|0
1623684000000|2021-06-14 15:20:00|9404.89|9404.89|9396.21|9396.21|9404.89|9404.89|9393.57|9393.57|0
1623684300000|2021-06-14 15:25:00|9396.62|9396.62|9396.44|9396.44|9397.02|9397.02|9387.49|9387.49|0
1623741300000|2021-06-15 07:15:00|9412.68|9412.68|9426.05|9426.05|9426.05|9426.05|9412.68|9412.68|0
1623741600000|2021-06-15 07:20:00|9428.69|9428.69|9441.88|9441.88|9444.52|9444.52|9428.69|9428.69|0
1623741900000|2021-06-15 07:25:00|9442.29|9442.29|9441.48|9441.48|9442.29|9442.29|9438.84|9438.84|0
1623742200000|2021-06-15 07:30:00|9445.16|9445.16|9462.79|9462.79|9468.06|9468.06|9442.53|9442.53|0
1623742500000|2021-06-15 07:35:00|9465.43|9465.43|9470.7|9470.7|9470.7|9470.7|9465.43|9465.43|0
1623742800000|2021-06-15 07:40:00|9475.98|9475.98|9473.96|9473.96|9476.6|9476.6|9473.96|9473.96|0
1623743100000|2021-06-15 07:45:00|9476.6|9476.6|9477.41|9477.41|9477.81|9477.81|9476.6|9476.6|0
1623743400000|2021-06-15 07:50:00|9476.6|9476.6|9484.41|9484.41|9484.41|9484.41|9467.88|9467.88|0
1623743700000|2021-06-15 07:55:00|9479.14|9479.14|9478.16|9478.16|9481.78|9481.78|9478.16|9478.16|0
1623744000000|2021-06-15 08:00:00|9480.79|9480.79|9482.1|9482.1|9486.07|9486.07|9480.79|9480.79|0
1623744300000|2021-06-15 08:05:00|9479.46|9479.46|9446.37|9446.37|9479.46|9479.46|9446.37|9446.37|0
1623744600000|2021-06-15 08:10:00|9443.73|9443.73|9435.01|9435.01|9443.73|9443.73|9432.37|9432.37|0
1623744900000|2021-06-15 08:15:00|9432.37|9432.37|9447.58|9447.58|9447.58|9447.58|9432.37|9432.37|0
1623745200000|2021-06-15 08:20:00|9442.3|9442.3|9424.45|9424.45|9442.3|9442.3|9417.97|9417.97|0
1623745500000|2021-06-15 08:25:00|9421.82|9421.82|9424.45|9424.45|9429.73|9429.73|9421.82|9421.82|0
1623745800000|2021-06-15 08:30:00|9421.82|9421.82|9419.18|9419.18|9424.45|9424.45|9419.18|9419.18|0
1623746100000|2021-06-15 08:35:00|9419.53|9419.53|9416.89|9416.89|9419.53|9419.53|9414.25|9414.25|0
1623746400000|2021-06-15 08:40:00|9414.25|9414.25|9414.25|9414.25|9414.25|9414.25|9411.21|9411.21|0
1623746700000|2021-06-15 08:45:00|9413.45|9413.45|9412.64|9412.64|9413.45|9413.45|9412.64|9412.64|0
1623747000000|2021-06-15 08:50:00|9411.83|9411.83|9418.32|9418.32|9418.32|9418.32|9411.43|9411.43|0
1623747300000|2021-06-15 08:55:00|9420.96|9420.96|9426.86|9426.86|9432.94|9432.94|9419.75|9419.75|0
1623747600000|2021-06-15 09:00:00|9427.03|9427.03|9422.74|9422.74|9428.02|9428.02|9420.1|9420.1|0
1623747900000|2021-06-15 09:05:00|9425.38|9425.38|9431.86|9431.86|9434.5|9434.5|9425.38|9425.38|0
1623748200000|2021-06-15 09:10:00|9429.22|9429.22|9430.25|9430.25|9430.25|9430.25|9427.61|9427.61|0
1623748500000|2021-06-15 09:15:00|9424.97|9424.97|9441.45|9441.45|9444.09|9444.09|9423.77|9423.77|0
1623748800000|2021-06-15 09:20:00|9436.18|9436.18|9432.03|9432.03|9438.82|9438.82|9429.39|9429.39|0
1623749100000|2021-06-15 09:25:00|9431.63|9431.63|9430.42|9430.42|9431.63|9431.63|9428.59|9428.59|0
1623749400000|2021-06-15 09:30:00|9430.82|9430.82|9438.11|9438.11|9444.42|9444.42|9430.82|9430.82|0
1623749700000|2021-06-15 09:35:00|9435.48|9435.48|9429.39|9429.39|9435.48|9435.48|9429.39|9429.39|0
1623750000000|2021-06-15 09:40:00|9426.75|9426.75|9424.12|9424.12|9429.39|9429.39|9424.12|9424.12|0
1623750300000|2021-06-15 09:45:00|9418.84|9418.84|9421.48|9421.48|9429.39|9429.39|9418.03|9418.03|0
1623750600000|2021-06-15 09:50:00|9418.84|9418.84|9402.2|9402.2|9418.84|9418.84|9402.2|9402.2|0
1623750900000|2021-06-15 09:55:00|9399.57|9399.57|9395.72|9395.72|9399.57|9399.57|9393.08|9393.08|0
1623751200000|2021-06-15 10:00:00|9393.08|9393.08|9395.72|9395.72|9395.72|9395.72|9390.44|9390.44|0
1623751500000|2021-06-15 10:05:00|9395.32|9395.32|9398.36|9398.36|9398.36|9398.36|9395.32|9395.32|0
1623751800000|2021-06-15 10:10:00|9395.72|9395.72|9393.89|9393.89|9397.73|9397.73|9393.08|9393.08|0
1623752400000|2021-06-15 10:20:00|9391.25|9391.25|9394.91|9394.91|9396.52|9396.52|9389.64|9389.64|0
1623752700000|2021-06-15 10:25:00|9397.55|9397.55|9403.63|9403.63|9405.47|9405.47|9397.55|9397.55|0
1623753000000|2021-06-15 10:30:00|9406.27|9406.27|9397.15|9397.15|9406.27|9406.27|9397.15|9397.15|0
1623753300000|2021-06-15 10:35:00|9396.34|9396.34|9396.75|9396.75|9397.55|9397.55|9396.34|9396.34|0
1623753600000|2021-06-15 10:40:00|9399.38|9399.38|9398|9398|9402.02|9402.02|9398|9398|0
1623753900000|2021-06-15 10:45:00|9397.6|9397.6|9395.59|9395.59|9398|9398|9392.95|9392.95|0
1623754200000|2021-06-15 10:50:00|9395.99|9395.99|9393.76|9393.76|9396.39|9396.39|9393.76|9393.76|0
1623754500000|2021-06-15 10:55:00|9391.12|9391.12|9410.8|9410.8|9410.8|9410.8|9391.12|9391.12|0
1623754800000|2021-06-15 11:00:00|9410.39|9410.39|9398.63|9398.63|9410.8|9410.8|9398.63|9398.63|0
1623755100000|2021-06-15 11:05:00|9397.82|9397.82|9390.09|9390.09|9397.82|9397.82|9387.1|9387.1|0
1623755400000|2021-06-15 11:10:00|9389.68|9389.68|9395.36|9395.36|9395.36|9395.36|9389.28|9389.28|0
1623755700000|2021-06-15 11:15:00|9395.54|9395.54|9401.62|9401.62|9404.26|9404.26|9395.54|9395.54|0
1623756300000|2021-06-15 11:25:00|9404.26|9404.26|9398.98|9398.98|9405.47|9405.47|9398.98|9398.98|0
1623756600000|2021-06-15 11:30:00|9398.58|9398.58|9402.24|9402.24|9402.24|9402.24|9398.58|9398.58|0
1623756900000|2021-06-15 11:35:00|9401.84|9401.84|9405.28|9405.28|9405.28|9405.28|9401.84|9401.84|0
1623757200000|2021-06-15 11:40:00|9402.65|9402.65|9403.85|9403.85|9404.25|9404.25|9401.44|9401.44|0
1623757500000|2021-06-15 11:45:00|9406.49|9406.49|9413.6|9413.6|9416.23|9416.23|9406.49|9406.49|0
1623757800000|2021-06-15 11:50:00|9414.4|9414.4|9418.02|9418.02|9422.49|9422.49|9414.4|9414.4|0
1623758100000|2021-06-15 11:55:00|9415.38|9415.38|9412.74|9412.74|9415.38|9415.38|9412.74|9412.74|0
1623758400000|2021-06-15 12:00:00|9413.55|9413.55|9410.91|9410.91|9413.55|9413.55|9410.91|9410.91|0
1623758700000|2021-06-15 12:05:00|9410.11|9410.11|9407.87|9407.87|9410.11|9410.11|9407.47|9407.47|0
1623759000000|2021-06-15 12:10:00|9410.51|9410.51|9410.86|9410.86|9410.86|9410.86|9410.51|9410.51|0
1623759300000|2021-06-15 12:15:00|9412.07|9412.07|9413.32|9413.32|9413.32|9413.32|9408.85|9408.85|0
1623759600000|2021-06-15 12:20:00|9413.72|9413.72|9421.63|9421.63|9421.63|9421.63|9413.72|9413.72|0
1623759900000|2021-06-15 12:25:00|9419|9419|9412.91|9412.91|9419|9419|9412.91|9412.91|0
1623760200000|2021-06-15 12:30:00|9410.28|9410.28|9407.64|9407.64|9410.28|9410.28|9407.64|9407.64|0
1623760500000|2021-06-15 12:35:00|9405|9405|9402.36|9402.36|9405.4|9405.4|9402.36|9402.36|0
1623760800000|2021-06-15 12:40:00|9399.72|9399.72|9399.5|9399.5|9402.14|9402.14|9399.32|9399.32|0
1623761100000|2021-06-15 12:45:00|9396.86|9396.86|9395.41|9395.41|9396.86|9396.86|9391.59|9391.59|0
1623761400000|2021-06-15 12:50:00|9395|9395|9389.32|9389.32|9395|9395|9388.92|9388.92|0
1623761700000|2021-06-15 12:55:00|9390.53|9390.53|9379.58|9379.58|9390.53|9390.53|9379.58|9379.58|0
1623762000000|2021-06-15 13:00:00|9379.4|9379.4|9387.9|9387.9|9387.9|9387.9|9379.23|9379.23|0
1623762300000|2021-06-15 13:05:00|9388.3|9388.3|9397.6|9397.6|9397.6|9397.6|9386.87|9386.87|0
1623762600000|2021-06-15 13:10:00|9392.32|9392.32|9387.67|9387.67|9392.32|9392.32|9387.67|9387.67|0
1623762900000|2021-06-15 13:15:00|9390.31|9390.31|9386.64|9386.64|9390.31|9390.31|9386.64|9386.64|0
1623763200000|2021-06-15 13:20:00|9384|9384|9376.09|9376.09|9384|9384|9368.17|9368.17|0
1623763500000|2021-06-15 13:25:00|9378.73|9378.73|9386.02|9386.02|9386.02|9386.02|9378.73|9378.73|0
1623763800000|2021-06-15 13:30:00|9388.66|9388.66|9389.06|9389.06|9391.7|9391.7|9385.61|9385.61|0
1623764100000|2021-06-15 13:35:00|9386.42|9386.42|9382.98|9382.98|9391.7|9391.7|9382.98|9382.98|0
1623764400000|2021-06-15 13:40:00|9385.61|9385.61|9386.92|9386.92|9386.92|9386.92|9381.64|9381.64|0
1623764700000|2021-06-15 13:45:00|9387.32|9387.32|9390.77|9390.77|9390.77|9390.77|9387.32|9387.32|0
1623765000000|2021-06-15 13:50:00|9388.13|9388.13|9388.13|9388.13|9390.77|9390.77|9388.13|9388.13|0
1623765300000|2021-06-15 13:55:00|9385.49|9385.49|9389.64|9389.64|9391.4|9391.4|9385.49|9385.49|0
1623765600000|2021-06-15 14:00:00|9392.27|9392.27|9388.83|9388.83|9392.27|9392.27|9383.55|9383.55|0
1623765900000|2021-06-15 14:05:00|9388.03|9388.03|9390.66|9390.66|9390.66|9390.66|9388.03|9388.03|0
1623766200000|2021-06-15 14:10:00|9388.03|9388.03|9389.64|9389.64|9392.27|9392.27|9385.39|9385.39|0
1623766500000|2021-06-15 14:15:00|9390.04|9390.04|9390.85|9390.85|9393.08|9393.08|9389.64|9389.64|0
1623766800000|2021-06-15 14:20:00|9393.48|9393.48|9395.67|9395.67|9395.67|9395.67|9393.48|9393.48|0
1623767100000|2021-06-15 14:25:00|9393.04|9393.04|9395.27|9395.27|9395.27|9395.27|9386.95|9386.95|0
1623767400000|2021-06-15 14:30:00|9394.46|9394.46|9389.59|9389.59|9394.46|9394.46|9389.19|9389.19|0
1623767700000|2021-06-15 14:35:00|9394.87|9394.87|9394.69|9394.69|9397.51|9397.51|9394.69|9394.69|0
1623768000000|2021-06-15 14:40:00|9394.87|9394.87|9394.87|9394.87|9395.27|9395.27|9391.83|9391.83|0
1623768300000|2021-06-15 14:45:00|9392.23|9392.23|9392.23|9392.23|9392.23|9392.23|9392.23|9392.23|0
1623768600000|2021-06-15 14:50:00|9392.63|9392.63|9385.34|9385.34|9392.63|9392.63|9383.11|9383.11|0
1623768900000|2021-06-15 14:55:00|9387.98|9387.98|9384.59|9384.59|9389.86|9389.86|9384.59|9384.59|0
1623769200000|2021-06-15 15:00:00|9385.39|9385.39|9388.48|9388.48|9390.04|9390.04|9384.76|9384.76|0
1623769500000|2021-06-15 15:05:00|9385.84|9385.84|9385.44|9385.44|9388.48|9388.48|9385.44|9385.44|0
1623769800000|2021-06-15 15:10:00|9385.84|9385.84|9386.24|9386.24|9386.24|9386.24|9385.84|9385.84|0
1623770100000|2021-06-15 15:15:00|9385.89|9385.89|9388.93|9388.93|9388.93|9388.93|9383.66|9383.66|0
1623770400000|2021-06-15 15:20:00|9386.3|9386.3|9383.88|9383.88|9386.7|9386.7|9383.88|9383.88|0
1623770700000|2021-06-15 15:25:00|9386.52|9386.52|9384.79|9384.79|9390.42|9390.42|9382.1|9382.1|0
1623827700000|2021-06-16 07:15:00|9438.43|9438.43|9419.43|9419.43|9438.43|9438.43|9419.43|9419.43|0
1623828000000|2021-06-16 07:20:00|9419.02|9419.02|9420.85|9420.85|9420.85|9420.85|9416.2|9416.2|0
1623828300000|2021-06-16 07:25:00|9421.21|9421.21|9413.29|9413.29|9421.21|9421.21|9413.29|9413.29|0
1623828600000|2021-06-16 07:30:00|9408.01|9408.01|9423.44|9423.44|9423.44|9423.44|9404.97|9404.97|0
1623828900000|2021-06-16 07:35:00|9424.65|9424.65|9430.73|9430.73|9430.73|9430.73|9424.65|9424.65|0
1623829200000|2021-06-16 07:40:00|9438.65|9438.65|9437.42|9437.42|9438.65|9438.65|9437.42|9437.42|0
1623829500000|2021-06-16 07:45:00|9432.14|9432.14|9441.27|9441.27|9441.27|9441.27|9432.14|9432.14|0
1623829800000|2021-06-16 07:50:00|9443.9|9443.9|9434.73|9434.73|9445.11|9445.11|9434.73|9434.73|0
1623830100000|2021-06-16 07:55:00|9437.37|9437.37|9436.03|9436.03|9437.37|9437.37|9431.28|9431.28|0
1623830400000|2021-06-16 08:00:00|9438.67|9438.67|9436.66|9436.66|9438.67|9438.67|9434.02|9434.02|0
1623831000000|2021-06-16 08:10:00|9434.02|9434.02|9425.07|9425.07|9434.02|9434.02|9425.07|9425.07|0
1623831300000|2021-06-16 08:15:00|9425.25|9425.25|9418.94|9418.94|9425.42|9425.42|9418.94|9418.94|0
1623831600000|2021-06-16 08:20:00|9417.73|9417.73|9413|9413|9419.96|9419.96|9412.6|9412.6|0
1623831900000|2021-06-16 08:25:00|9412.83|9412.83|9404.96|9404.96|9413.46|9413.46|9403.75|9403.75|0
1623832200000|2021-06-16 08:30:00|9397.05|9397.05|9396.64|9396.64|9397.05|9397.05|9396.64|9396.64|0
1623832500000|2021-06-16 08:35:00|9396.82|9396.82|9396.82|9396.82|9396.82|9396.82|9396.82|9396.82|0
1623832800000|2021-06-16 08:40:00|9397.22|9397.22|9387.88|9387.88|9397.62|9397.62|9387.07|9387.07|0
1623833100000|2021-06-16 08:45:00|9390.51|9390.51|9389.99|9389.99|9390.92|9390.92|9389.81|9389.81|0
1623833400000|2021-06-16 08:50:00|9392.63|9392.63|9391.01|9391.01|9392.63|9392.63|9380.86|9380.86|0
1623833700000|2021-06-16 08:55:00|9388.38|9388.38|9388.43|9388.43|9391.01|9391.01|9380.06|9380.06|0
1623834000000|2021-06-16 09:00:00|9385.79|9385.79|9371.79|9371.79|9385.79|9385.79|9369.96|9369.96|0
1623834300000|2021-06-16 09:05:00|9374.43|9374.43|9373.85|9373.85|9376.67|9376.67|9368.35|9368.35|0
1623834600000|2021-06-16 09:10:00|9373.67|9373.67|9364.33|9364.33|9373.67|9373.67|9363.12|9363.12|0
1623834900000|2021-06-16 09:15:00|9366.96|9366.96|9366.56|9366.56|9366.96|9366.96|9366.56|9366.56|0
1623835200000|2021-06-16 09:20:00|9366.16|9366.16|9360.48|9360.48|9366.16|9366.16|9355.2|9355.2|0
1623835500000|2021-06-16 09:25:00|9360.88|9360.88|9352.16|9352.16|9365.35|9365.35|9352.16|9352.16|0
1623835800000|2021-06-16 09:30:00|9357.44|9357.44|9373.67|9373.67|9378.95|9378.95|9357.44|9357.44|0
1623836100000|2021-06-16 09:35:00|9373.27|9373.27|9371.03|9371.03|9373.44|9373.44|9371.03|9371.03|0
1623836400000|2021-06-16 09:40:00|9371.2|9371.2|9372.18|9372.18|9372.99|9372.99|9370.57|9370.57|0
1623836700000|2021-06-16 09:45:00|9369.54|9369.54|9370.35|9370.35|9370.35|9370.35|9367.71|9367.71|0
1623837000000|2021-06-16 09:50:00|9370.53|9370.53|9370.53|9370.53|9370.53|9370.53|9370.53|9370.53|0
1623837300000|2021-06-16 09:55:00|9370.93|9370.93|9369.1|9369.1|9371.33|9371.33|9368.69|9368.69|0
1623837600000|2021-06-16 10:00:00|9369.27|9369.27|9371.91|9371.91|9374.55|9374.55|9366.63|9366.63|0
1623837900000|2021-06-16 10:05:00|9369.27|9369.27|9372.49|9372.49|9372.49|9372.49|9366.63|9366.63|0
1623838200000|2021-06-16 10:10:00|9375.13|9375.13|9377.76|9377.76|9377.76|9377.76|9372.49|9372.49|0
1623838500000|2021-06-16 10:15:00|9378.57|9378.57|9385.33|9385.33|9385.33|9385.33|9378.57|9378.57|0
1623838800000|2021-06-16 10:20:00|9384.93|9384.93|9384.82|9384.82|9385.22|9385.22|9384.52|9384.52|0
1623839100000|2021-06-16 10:25:00|9384.02|9384.02|9383.21|9383.21|9384.02|9384.02|9378.34|9378.34|0
1623839400000|2021-06-16 10:30:00|9383.61|9383.61|9389.7|9389.7|9389.7|9389.7|9375.7|9375.7|0
1623839700000|2021-06-16 10:35:00|9390.1|9390.1|9392.33|9392.33|9398.01|9398.01|9390.1|9390.1|0
1623840000000|2021-06-16 10:40:00|9391.93|9391.93|9388.89|9388.89|9391.93|9391.93|9388.89|9388.89|0
1623840300000|2021-06-16 10:45:00|9387.68|9387.68|9380.17|9380.17|9388.08|9388.08|9380.17|9380.17|0
1623840600000|2021-06-16 10:50:00|9379.77|9379.77|9382.81|9382.81|9382.81|9382.81|9379.77|9379.77|0
1623840900000|2021-06-16 10:55:00|9377.53|9377.53|9375.74|9375.74|9377.53|9377.53|9375.74|9375.74|0
1623841200000|2021-06-16 11:00:00|9375.57|9375.57|9367.83|9367.83|9375.57|9375.57|9367.83|9367.83|0
1623841500000|2021-06-16 11:05:00|9373.11|9373.11|9375.93|9375.93|9376.73|9376.73|9373.11|9373.11|0
1623841800000|2021-06-16 11:10:00|9370.65|9370.65|9372.48|9372.48|9372.48|9372.48|9367.2|9367.2|0
1623842100000|2021-06-16 11:15:00|9367.2|9367.2|9375.3|9375.3|9375.3|9375.3|9367.2|9367.2|0
1623842400000|2021-06-16 11:20:00|9372.66|9372.66|9367.38|9367.38|9375.3|9375.3|9367.38|9367.38|0
1623842700000|2021-06-16 11:25:00|9364.74|9364.74|9343.36|9343.36|9364.74|9364.74|9343.01|9343.01|0
1623843000000|2021-06-16 11:30:00|9348.63|9348.63|9348.63|9348.63|9351.27|9351.27|9345.99|9345.99|0
1623843300000|2021-06-16 11:35:00|9349.04|9349.04|9345.64|9345.64|9349.04|9349.04|9345.64|9345.64|0
1623843600000|2021-06-16 11:40:00|9350.92|9350.92|9358.84|9358.84|9358.84|9358.84|9350.92|9350.92|0
1623843900000|2021-06-16 11:45:00|9359.19|9359.19|9357.53|9357.53|9360.8|9360.8|9357.18|9357.18|0
1623844200000|2021-06-16 11:50:00|9354.89|9354.89|9352.25|9352.25|9354.89|9354.89|9349.61|9349.61|0
1623844500000|2021-06-16 11:55:00|9349.61|9349.61|9361.6|9361.6|9363.43|9363.43|9348|9348|0
1623844800000|2021-06-16 12:00:00|9362|9362|9359.36|9359.36|9364.64|9364.64|9359.36|9359.36|0
1623845100000|2021-06-16 12:05:00|9358.96|9358.96|9351.04|9351.04|9358.96|9358.96|9351.04|9351.04|0
1623845400000|2021-06-16 12:10:00|9345.77|9345.77|9348.81|9348.81|9351.45|9351.45|9345.77|9345.77|0
1623845700000|2021-06-16 12:15:00|9351.45|9351.45|9348.81|9348.81|9351.45|9351.45|9348.81|9348.81|0
1623846000000|2021-06-16 12:20:00|9351.45|9351.45|9350.69|9350.69|9354.08|9354.08|9350.69|9350.69|0
1623846300000|2021-06-16 12:25:00|9348.05|9348.05|9352.93|9352.93|9353.33|9353.33|9348.05|9348.05|0
1623846600000|2021-06-16 12:30:00|9352.53|9352.53|9359.69|9359.69|9359.69|9359.69|9352.17|9352.17|0
1623846900000|2021-06-16 12:35:00|9357.05|9357.05|9352.75|9352.75|9357.05|9357.05|9346.49|9346.49|0
1623847200000|2021-06-16 12:40:00|9355.39|9355.39|9352.17|9352.17|9355.39|9355.39|9350.11|9350.11|0
1623847500000|2021-06-16 12:45:00|9351.77|9351.77|9349.54|9349.54|9352.17|9352.17|9349.54|9349.54|0
1623847800000|2021-06-16 12:50:00|9346.9|9346.9|9352.36|9352.36|9352.36|9352.36|9346.9|9346.9|0
1623848100000|2021-06-16 12:55:00|9354.99|9354.99|9358.22|9358.22|9358.22|9358.22|9352.36|9352.36|0
1623848400000|2021-06-16 13:00:00|9357.81|9357.81|9354.77|9354.77|9360.86|9360.86|9354.77|9354.77|0
1623848700000|2021-06-16 13:05:00|9354.42|9354.42|9355.1|9355.1|9357.06|9357.06|9354.42|9354.42|0
1623849000000|2021-06-16 13:10:00|9355.27|9355.27|9355.05|9355.05|9358.09|9358.09|9355.05|9355.05|0
1623849300000|2021-06-16 13:15:00|9355.45|9355.45|9355.45|9355.45|9356.66|9356.66|9355.45|9355.45|0
1623849600000|2021-06-16 13:20:00|9352.81|9352.81|9354.82|9354.82|9356.83|9356.83|9352.81|9352.81|0
1623849900000|2021-06-16 13:25:00|9352.18|9352.18|9352.18|9352.18|9354.82|9354.82|9349.14|9349.14|0
1623850200000|2021-06-16 13:30:00|9354.82|9354.82|9354.99|9354.99|9357.63|9357.63|9347.08|9347.08|0
1623850500000|2021-06-16 13:35:00|9355.4|9355.4|9351.95|9351.95|9357.63|9357.63|9351.95|9351.95|0
1623850800000|2021-06-16 13:40:00|9354.59|9354.59|9351.15|9351.15|9354.59|9354.59|9351.15|9351.15|0
1623851100000|2021-06-16 13:45:00|9348.51|9348.51|9348.91|9348.91|9348.91|9348.91|9345.87|9345.87|0
1623851400000|2021-06-16 13:50:00|9346.27|9346.27|9336.32|9336.32|9346.27|9346.27|9336.32|9336.32|0
1623851700000|2021-06-16 13:55:00|9335.92|9335.92|9332.35|9332.35|9336.32|9336.32|9332.35|9332.35|0
1623852000000|2021-06-16 14:00:00|9329.72|9329.72|9313.26|9313.26|9329.89|9329.89|9313.26|9313.26|0
1623852300000|2021-06-16 14:05:00|9310.62|9310.62|9326.67|9326.67|9326.67|9326.67|9304.94|9304.94|0
1623852600000|2021-06-16 14:10:00|9326.5|9326.5|9317.6|9317.6|9326.9|9326.9|9315.14|9315.14|0
1623852900000|2021-06-16 14:15:00|9318.01|9318.01|9329.37|9329.37|9329.37|9329.37|9315.37|9315.37|0
1623853200000|2021-06-16 14:20:00|9326.73|9326.73|9329.14|9329.14|9329.54|9329.54|9326.32|9326.32|0
1623853500000|2021-06-16 14:25:00|9328.96|9328.96|9326.5|9326.5|9329.14|9329.14|9326.5|9326.5|0
1623853800000|2021-06-16 14:30:00|9329.14|9329.14|9336.61|9336.61|9338.85|9338.85|9329.14|9329.14|0
1623854100000|2021-06-16 14:35:00|9337.01|9337.01|9333.97|9333.97|9340.05|9340.05|9331.33|9331.33|0
1623854400000|2021-06-16 14:40:00|9334.38|9334.38|9335.58|9335.58|9339.03|9339.03|9334.38|9334.38|0
1623854700000|2021-06-16 14:45:00|9335.99|9335.99|9342.42|9342.42|9342.42|9342.42|9333.3|9333.3|0
1623855000000|2021-06-16 14:50:00|9342.82|9342.82|9341.8|9341.8|9344.84|9344.84|9339.38|9339.38|0
1623855300000|2021-06-16 14:55:00|9344.43|9344.43|9349.89|9349.89|9351.9|9351.9|9344.43|9344.43|0
1623855600000|2021-06-16 15:00:00|9348.28|9348.28|9335.3|9335.3|9348.68|9348.68|9333.87|9333.87|0
1623855900000|2021-06-16 15:05:00|9335.71|9335.71|9343.99|9343.99|9346.23|9346.23|9335.08|9335.08|0
1623856200000|2021-06-16 15:10:00|9346.63|9346.63|9344.4|9344.4|9346.63|9346.63|9342.78|9342.78|0
1623856500000|2021-06-16 15:15:00|9343.19|9343.19|9341.58|9341.58|9345.83|9345.83|9340.78|9340.78|0
1623856800000|2021-06-16 15:20:00|9341.98|9341.98|9338.94|9338.94|9341.98|9341.98|9335.1|9335.1|0
1623857100000|2021-06-16 15:25:00|9338.54|9338.54|9344.45|9344.45|9345.15|9345.15|9327.81|9327.81|0
1623914100000|2021-06-17 07:15:00|9204.62|9204.62|9196.12|9196.12|9204.62|9204.62|9196.12|9196.12|0
1623914400000|2021-06-17 07:20:00|9194.72|9194.72|9183.82|9183.82|9194.72|9194.72|9180.19|9180.19|0
1623914700000|2021-06-17 07:25:00|9181.18|9181.18|9178.76|9178.76|9181.4|9181.4|9174.91|9174.91|0
1623915000000|2021-06-17 07:30:00|9175.94|9175.94|9207.37|9207.37|9207.37|9207.37|9175.94|9175.94|0
1623915300000|2021-06-17 07:35:00|9206.57|9206.57|9203.34|9203.34|9210.23|9210.23|9198.07|9198.07|0
1623915600000|2021-06-17 07:40:00|9202.64|9202.64|9200.63|9200.63|9207.92|9207.92|9198.79|9198.79|0
1623915900000|2021-06-17 07:45:00|9203.27|9203.27|9197.99|9197.99|9213.82|9213.82|9195.35|9195.35|0
1623916200000|2021-06-17 07:50:00|9198.69|9198.69|9194.29|9194.29|9204.49|9204.49|9193.94|9193.94|0
1623916500000|2021-06-17 07:55:00|9193.89|9193.89|9187|9187|9198.98|9198.98|9187|9187|0
1623916800000|2021-06-17 08:00:00|9187.4|9187.4|9179.49|9179.49|9187.4|9187.4|9179.49|9179.49|0
1623917100000|2021-06-17 08:05:00|9176.85|9176.85|9170.87|9170.87|9176.85|9176.85|9170.07|9170.07|0
1623917400000|2021-06-17 08:10:00|9168.23|9168.23|9159.92|9159.92|9168.23|9168.23|9159.51|9159.51|0
1623917700000|2021-06-17 08:15:00|9154.64|9154.64|9154.64|9154.64|9154.64|9154.64|9154.64|9154.64|0
1623918000000|2021-06-17 08:20:00|9155.16|9155.16|9157.18|9157.18|9157.18|9157.18|9149.89|9149.89|0
1623918300000|2021-06-17 08:25:00|9159.82|9159.82|9148.06|9148.06|9161.03|9161.03|9148.06|9148.06|0
1623918600000|2021-06-17 08:30:00|9145.42|9145.42|9145.82|9145.82|9145.82|9145.82|9145.42|9145.42|0
1623918900000|2021-06-17 08:35:00|9145.01|9145.01|9147.65|9147.65|9152.93|9152.93|9145.01|9145.01|0
1623919200000|2021-06-17 08:40:00|9145.01|9145.01|9129.18|9129.18|9145.01|9145.01|9124.31|9124.31|0
1623919500000|2021-06-17 08:45:00|9126.55|9126.55|9124.31|9124.31|9126.95|9126.95|9124.31|9124.31|0
1623919800000|2021-06-17 08:50:00|9129.59|9129.59|9106.47|9106.47|9129.59|9129.59|9106.47|9106.47|0
1623920100000|2021-06-17 08:55:00|9103.83|9103.83|9101.01|9101.01|9109.1|9109.1|9095.74|9095.74|0
1623920400000|2021-06-17 09:00:00|9103.65|9103.65|9095.69|9095.69|9103.65|9103.65|9090.41|9090.41|0
1623920700000|2021-06-17 09:05:00|9098.32|9098.32|9088.05|9088.05|9099.13|9099.13|9087.65|9087.65|0
1623921000000|2021-06-17 09:10:00|9087.65|9087.65|9077.27|9077.27|9088.23|9088.23|9076.87|9076.87|0
1623921300000|2021-06-17 09:15:00|9079.91|9079.91|9071.82|9071.82|9079.91|9079.91|9071.82|9071.82|0
1623921600000|2021-06-17 09:20:00|9074.46|9074.46|9090.69|9090.69|9092.92|9092.92|9074.46|9074.46|0
1623921900000|2021-06-17 09:25:00|9089.88|9089.88|9099.63|9099.63|9100.44|9100.44|9089.88|9089.88|0
1623922200000|2021-06-17 09:30:00|9107.55|9107.55|9092.34|9092.34|9107.95|9107.95|9092.34|9092.34|0
1623922500000|2021-06-17 09:35:00|9089.7|9089.7|9076.91|9076.91|9090.1|9090.1|9076.51|9076.51|0
1623922800000|2021-06-17 09:40:00|9074.27|9074.27|9093.14|9093.14|9093.14|9093.14|9074.27|9074.27|0
1623923100000|2021-06-17 09:45:00|9095.78|9095.78|9096.59|9096.59|9099.23|9099.23|9095.78|9095.78|0
1623923400000|2021-06-17 09:50:00|9096.99|9096.99|9104.91|9104.91|9104.91|9104.91|9096.99|9096.99|0
1623923700000|2021-06-17 09:55:00|9102.27|9102.27|9098.42|9098.42|9102.27|9102.27|9098.42|9098.42|0
1623924000000|2021-06-17 10:00:00|9101.06|9101.06|9103.7|9103.7|9103.7|9103.7|9101.06|9101.06|0
1623924300000|2021-06-17 10:05:00|9106.34|9106.34|9114.25|9114.25|9114.25|9114.25|9103.7|9103.7|0
1623924600000|2021-06-17 10:10:00|9116.89|9116.89|9103.3|9103.3|9116.89|9116.89|9103.3|9103.3|0
1623924900000|2021-06-17 10:15:00|9105.93|9105.93|9109.78|9109.78|9110.59|9110.59|9103.7|9103.7|0
1623925200000|2021-06-17 10:20:00|9110.18|9110.18|9117.7|9117.7|9117.7|9117.7|9110.18|9110.18|0
1623925500000|2021-06-17 10:25:00|9109.78|9109.78|9102.22|9102.22|9109.78|9109.78|9096.59|9096.59|0
1623925800000|2021-06-17 10:30:00|9102.62|9102.62|9093.9|9093.9|9102.62|9102.62|9093.9|9093.9|0
1623926100000|2021-06-17 10:35:00|9094.07|9094.07|9093.67|9093.67|9094.07|9094.07|9093.27|9093.27|0
1623926700000|2021-06-17 10:45:00|9091.03|9091.03|9091.03|9091.03|9093.67|9093.67|9091.03|9091.03|0
1623927000000|2021-06-17 10:50:00|9093.67|9093.67|9096.31|9096.31|9096.31|9096.31|9093.67|9093.67|0
1623927300000|2021-06-17 10:55:00|9095.91|9095.91|9099.35|9099.35|9099.35|9099.35|9095.91|9095.91|0
1623927600000|2021-06-17 11:00:00|9101.99|9101.99|9101.64|9101.64|9101.99|9101.99|9101.64|9101.64|0
1623927900000|2021-06-17 11:05:00|9102.04|9102.04|9102.49|9102.49|9108.17|9108.17|9102.04|9102.04|0
1623928200000|2021-06-17 11:10:00|9102.89|9102.89|9102.75|9102.75|9107.36|9107.36|9099.44|9099.44|0
1623928500000|2021-06-17 11:15:00|9101.94|9101.94|9101.94|9101.94|9109.86|9109.86|9099.31|9099.31|0
1623928800000|2021-06-17 11:20:00|9104.58|9104.58|9107.22|9107.22|9109.86|9109.86|9104.58|9104.58|0
1623929100000|2021-06-17 11:25:00|9106.69|9106.69|9108.53|9108.53|9108.53|9108.53|9098.78|9098.78|0
1623929400000|2021-06-17 11:30:00|9111.16|9111.16|9111.16|9111.16|9111.16|9111.16|9111.16|9111.16|0
1623929700000|2021-06-17 11:35:00|9113.8|9113.8|9113.8|9113.8|9113.8|9113.8|9113.8|9113.8|0
1623930000000|2021-06-17 11:40:00|9116.44|9116.44|9113|9113|9119.08|9119.08|9113|9113|0
1623930300000|2021-06-17 11:45:00|9112.59|9112.59|9109.96|9109.96|9112.59|9112.59|9107.32|9107.32|0
1623930600000|2021-06-17 11:50:00|9112.59|9112.59|9117.87|9117.87|9117.87|9117.87|9112.59|9112.59|0
1623930900000|2021-06-17 11:55:00|9115.23|9115.23|9107.27|9107.27|9115.58|9115.58|9107.27|9107.27|0
1623931200000|2021-06-17 12:00:00|9106.74|9106.74|9109.38|9109.38|9112.02|9112.02|9106.74|9106.74|0
1623931500000|2021-06-17 12:05:00|9106.74|9106.74|9102.94|9102.94|9106.74|9106.74|9102.94|9102.94|0
1623931800000|2021-06-17 12:10:00|9105.58|9105.58|9112.11|9112.11|9116.14|9116.14|9105.58|9105.58|0
1623932100000|2021-06-17 12:15:00|9109.48|9109.48|9111.46|9111.46|9112.11|9112.11|9109.48|9109.48|0
1623932400000|2021-06-17 12:20:00|9108.83|9108.83|9100.1|9100.1|9108.83|9108.83|9099.7|9099.7|0
1623932700000|2021-06-17 12:25:00|9102.74|9102.74|9108.2|9108.2|9108.2|9108.2|9102.74|9102.74|0
1623933000000|2021-06-17 12:30:00|9110.83|9110.83|9111.24|9111.24|9111.24|9111.24|9110.83|9110.83|0
1623933300000|2021-06-17 12:35:00|9113.87|9113.87|9134.36|9134.36|9134.36|9134.36|9113.87|9113.87|0
1623933600000|2021-06-17 12:40:00|9139.63|9139.63|9139.63|9139.63|9142.27|9142.27|9139.63|9139.63|0
1623933900000|2021-06-17 12:45:00|9137|9137|9142.68|9142.68|9142.68|9142.68|9136.59|9136.59|0
1623934200000|2021-06-17 12:50:00|9143.08|9143.08|9143.48|9143.48|9143.48|9143.48|9143.08|9143.08|0
1623934500000|2021-06-17 12:55:00|9140.84|9140.84|9150.59|9150.59|9150.59|9150.59|9140.04|9140.04|0
1623934800000|2021-06-17 13:00:00|9150.99|9150.99|9155.89|9155.89|9158.91|9158.91|9150.99|9150.99|0
1623935100000|2021-06-17 13:05:00|9153.25|9153.25|9151.32|9151.32|9153.25|9153.25|9150.62|9150.62|0
1623935400000|2021-06-17 13:10:00|9153.96|9153.96|9146.67|9146.67|9155.79|9155.79|9146.67|9146.67|0
1623935700000|2021-06-17 13:15:00|9144.03|9144.03|9151.14|9151.14|9151.14|9151.14|9143.22|9143.22|0
1623936000000|2021-06-17 13:20:00|9150.96|9150.96|9151.54|9151.54|9151.54|9151.54|9150.96|9150.96|0
1623936300000|2021-06-17 13:25:00|9148.9|9148.9|9151.14|9151.14|9151.54|9151.54|9148.5|9148.5|0
1623936600000|2021-06-17 13:30:00|9148.5|9148.5|9152.12|9152.12|9152.12|9152.12|9145.86|9145.86|0
1623936900000|2021-06-17 13:35:00|9152.52|9152.52|9153.1|9153.1|9161.42|9161.42|9152.52|9152.52|0
1623937200000|2021-06-17 13:40:00|9153.5|9153.5|9158.37|9158.37|9161.42|9161.42|9153.5|9153.5|0
1623937500000|2021-06-17 13:45:00|9155.74|9155.74|9151.99|9151.99|9155.74|9155.74|9144.78|9144.78|0
1623937800000|2021-06-17 13:50:00|9152.4|9152.4|9152.4|9152.4|9152.4|9152.4|9152.4|9152.4|0
1623938100000|2021-06-17 13:55:00|9151.59|9151.59|9146.76|9146.76|9151.59|9151.59|9146.76|9146.76|0
1623938400000|2021-06-17 14:00:00|9147.17|9147.17|9152.04|9152.04|9152.04|9152.04|9146.76|9146.76|0
1623938700000|2021-06-17 14:05:00|9152.44|9152.44|9150.61|9150.61|9152.44|9152.44|9145.33|9145.33|0
1623939000000|2021-06-17 14:10:00|9147.97|9147.97|9155.48|9155.48|9155.48|9155.48|9147.97|9147.97|0
1623939300000|2021-06-17 14:15:00|9152.84|9152.84|9154.68|9154.68|9154.68|9154.68|9150.21|9150.21|0
1623939600000|2021-06-17 14:20:00|9152.04|9152.04|9155.08|9155.08|9159.33|9159.33|9151.64|9151.64|0
1623939900000|2021-06-17 14:25:00|9154.27|9154.27|9164.83|9164.83|9164.83|9164.83|9154.27|9154.27|0
1623940200000|2021-06-17 14:30:00|9165.23|9165.23|9170.51|9170.51|9170.51|9170.51|9156.91|9156.91|0
1623940500000|2021-06-17 14:35:00|9173.15|9173.15|9179.58|9179.58|9187.09|9187.09|9173.15|9173.15|0
1623940800000|2021-06-17 14:40:00|9179.98|9179.98|9187.45|9187.45|9189.11|9189.11|9179.58|9179.58|0
1623941100000|2021-06-17 14:45:00|9188.25|9188.25|9189.87|9189.87|9189.87|9189.87|9182.57|9182.57|0
1623941400000|2021-06-17 14:50:00|9191.07|9191.07|9201.81|9201.81|9201.81|9201.81|9191.07|9191.07|0
1623941700000|2021-06-17 14:55:00|9201.41|9201.41|9196.75|9196.75|9202.62|9202.62|9193.71|9193.71|0
1623942000000|2021-06-17 15:00:00|9197.56|9197.56|9205.75|9205.75|9208.39|9208.39|9194.92|9194.92|0
1623942300000|2021-06-17 15:05:00|9205.35|9205.35|9205.88|9205.88|9209.55|9209.55|9203.87|9203.87|0
1623942600000|2021-06-17 15:10:00|9208.52|9208.52|9205.71|9205.71|9212.19|9212.19|9205.13|9205.13|0
1623942900000|2021-06-17 15:15:00|9205.31|9205.31|9203.75|9203.75|9210.58|9210.58|9203.75|9203.75|0
1623943200000|2021-06-17 15:20:00|9206.38|9206.38|9199.4|9199.4|9206.38|9206.38|9198.07|9198.07|0
1623943500000|2021-06-17 15:25:00|9196.76|9196.76|9204.8|9204.8|9204.8|9204.8|9193.49|9193.49|0
1624000500000|2021-06-18 07:15:00|9190.76|9190.76|9185.58|9185.58|9192.37|9192.37|9178.47|9178.47|0
1624000800000|2021-06-18 07:20:00|9184.37|9184.37|9220.5|9220.5|9220.5|9220.5|9184.37|9184.37|0
1624001100000|2021-06-18 07:25:00|9225.78|9225.78|9234.63|9234.63|9237.72|9237.72|9209.95|9209.95|0
1624001400000|2021-06-18 07:30:00|9231.99|9231.99|9223.27|9223.27|9231.99|9231.99|9223.27|9223.27|0
1624001700000|2021-06-18 07:35:00|9225.91|9225.91|9236.46|9236.46|9236.46|9236.46|9223.27|9223.27|0
1624002000000|2021-06-18 07:40:00|9233.82|9233.82|9221.25|9221.25|9240.12|9240.12|9221.25|9221.25|0
1624002300000|2021-06-18 07:45:00|9218.61|9218.61|9208.06|9208.06|9223.89|9223.89|9202.78|9202.78|0
1624002600000|2021-06-18 07:50:00|9210.7|9210.7|9207.66|9207.66|9213.34|9213.34|9205.02|9205.02|0
1624002900000|2021-06-18 07:55:00|9210.3|9210.3|9202.38|9202.38|9212.93|9212.93|9199.74|9199.74|0
1624003200000|2021-06-18 08:00:00|9201.98|9201.98|9207.26|9207.26|9215.17|9215.17|9201.98|9201.98|0
1624003500000|2021-06-18 08:05:00|9206.85|9206.85|9213.34|9213.34|9215.98|9215.98|9204.21|9204.21|0
1624003800000|2021-06-18 08:10:00|9215.98|9215.98|9207.26|9207.26|9215.98|9215.98|9207.26|9207.26|0
1624004100000|2021-06-18 08:15:00|9206.85|9206.85|9196.3|9196.3|9206.85|9206.85|9192.86|9192.86|0
1624004400000|2021-06-18 08:20:00|9198.94|9198.94|9206.85|9206.85|9209.49|9209.49|9198.94|9198.94|0
1624004700000|2021-06-18 08:25:00|9206.68|9206.68|9190.89|9190.89|9206.68|9206.68|9190.89|9190.89|0
1624005000000|2021-06-18 08:30:00|9182.98|9182.98|9190.49|9190.49|9190.49|9190.49|9182.57|9182.57|0
1624005300000|2021-06-18 08:35:00|9198.4|9198.4|9187.85|9187.85|9198.4|9198.4|9187.85|9187.85|0
1624005600000|2021-06-18 08:40:00|9185.21|9185.21|9182.57|9182.57|9185.21|9185.21|9182.57|9182.57|0
1624005900000|2021-06-18 08:45:00|9182.17|9182.17|9186.02|9186.02|9186.42|9186.42|9181.77|9181.77|0
1624006200000|2021-06-18 08:50:00|9186.42|9186.42|9182.98|9182.98|9186.42|9186.42|9182.98|9182.98|0
1624006500000|2021-06-18 08:55:00|9182.57|9182.57|9185.21|9185.21|9187.85|9187.85|9182.57|9182.57|0
1624006800000|2021-06-18 09:00:00|9186.02|9186.02|9190.15|9190.15|9193.09|9193.09|9186.02|9186.02|0
1624007100000|2021-06-18 09:05:00|9187.51|9187.51|9193.77|9193.77|9195.38|9195.38|9184.87|9184.87|0
1624007700000|2021-06-18 09:15:00|9209.6|9209.6|9191.18|9191.18|9212.99|9212.99|9188.49|9188.49|0
1624008000000|2021-06-18 09:20:00|9185.9|9185.9|9183.26|9183.26|9185.9|9185.9|9183.26|9183.26|0
1624008300000|2021-06-18 09:25:00|9180.63|9180.63|9179.96|9179.96|9184.07|9184.07|9172.89|9172.89|0
1624008600000|2021-06-18 09:30:00|9178.34|9178.34|9180.98|9180.98|9181.79|9181.79|9177.54|9177.54|0
1624008900000|2021-06-18 09:35:00|9183.62|9183.62|9178.34|9178.34|9183.62|9183.62|9175.71|9175.71|0
1624009200000|2021-06-18 09:40:00|9180.98|9180.98|9175.53|9175.53|9180.98|9180.98|9175.13|9175.13|0
1624009500000|2021-06-18 09:45:00|9180.81|9180.81|9178.17|9178.17|9183.45|9183.45|9178.17|9178.17|0
1624009800000|2021-06-18 09:50:00|9179.38|9179.38|9158.71|9158.71|9184.65|9184.65|9134.97|9134.97|0
1624010100000|2021-06-18 09:55:00|9153.44|9153.44|9157.1|9157.1|9167.65|9167.65|9148.78|9148.78|0
1624010400000|2021-06-18 10:00:00|9158.31|9158.31|9172.76|9172.76|9179.25|9179.25|9158.31|9158.31|0
1624010700000|2021-06-18 10:05:00|9170.12|9170.12|9167.31|9167.31|9170.12|9170.12|9167.31|9167.31|0
1624011000000|2021-06-18 10:10:00|9159.4|9159.4|9158.37|9158.37|9159.8|9159.8|9157.16|9157.16|0
1624011300000|2021-06-18 10:15:00|9158.77|9158.77|9167.89|9167.89|9167.89|9167.89|9158.77|9158.77|0
1624011600000|2021-06-18 10:20:00|9170.53|9170.53|9179.2|9179.2|9179.2|9179.2|9170.53|9170.53|0
1624011900000|2021-06-18 10:25:00|9181.84|9181.84|9180.41|9180.41|9183.05|9183.05|9177.77|9177.77|0
1624012200000|2021-06-18 10:30:00|9180.81|9180.81|9180.41|9180.41|9181.22|9181.22|9180.41|9180.41|0
1624012500000|2021-06-18 10:35:00|9180.81|9180.81|9176.34|9176.34|9184.66|9184.66|9175.94|9175.94|0
1624012800000|2021-06-18 10:40:00|9174.73|9174.73|9167.62|9167.62|9175.54|9175.54|9167.62|9167.62|0
1624013100000|2021-06-18 10:45:00|9168.43|9168.43|9165.39|9165.39|9168.83|9168.83|9165.39|9165.39|0
1624013400000|2021-06-18 10:50:00|9168.02|9168.02|9146.92|9146.92|9168.43|9168.43|9146.92|9146.92|0
1624013700000|2021-06-18 10:55:00|9149.56|9149.56|9160.11|9160.11|9160.11|9160.11|9149.56|9149.56|0
1624014000000|2021-06-18 11:00:00|9157.07|9157.07|9155.87|9155.87|9161.72|9161.72|9154.43|9154.43|0
1624014300000|2021-06-18 11:05:00|9153.23|9153.23|9154.22|9154.22|9158.69|9158.69|9153.23|9153.23|0
1624014600000|2021-06-18 11:10:00|9153.41|9153.41|9148.72|9148.72|9155.42|9155.42|9144.47|9144.47|0
1624014900000|2021-06-18 11:15:00|9148.32|9148.32|9139.59|9139.59|9148.32|9148.32|9138.79|9138.79|0
1624015200000|2021-06-18 11:20:00|9136.96|9136.96|9143.44|9143.44|9143.44|9143.44|9136.15|9136.15|0
1624015500000|2021-06-18 11:25:00|9143.84|9143.84|9155.2|9155.2|9155.2|9155.2|9143.84|9143.84|0
1624015800000|2021-06-18 11:30:00|9154.8|9154.8|9143.84|9143.84|9154.8|9154.8|9143.84|9143.84|0
1624016100000|2021-06-18 11:35:00|9143.44|9143.44|9146.89|9146.89|9146.89|9146.89|9143.44|9143.44|0
1624016400000|2021-06-18 11:40:00|9147.29|9147.29|9155.2|9155.2|9158.65|9158.65|9147.29|9147.29|0
1624016700000|2021-06-18 11:45:00|9157.84|9157.84|9158.65|9158.65|9160.08|9160.08|9154.8|9154.8|0
1624017000000|2021-06-18 11:50:00|9159.45|9159.45|9158.65|9158.65|9162.09|9162.09|9158.65|9158.65|0
1624017300000|2021-06-18 11:55:00|9158.24|9158.24|9157.44|9157.44|9160.88|9160.88|9157.44|9157.44|0
1624017600000|2021-06-18 12:00:00|9160.08|9160.08|9152.38|9152.38|9160.08|9160.08|9151.58|9151.58|0
1624017900000|2021-06-18 12:05:00|9149.74|9149.74|9145.09|9145.09|9149.74|9149.74|9141.02|9141.02|0
1624018200000|2021-06-18 12:10:00|9144.69|9144.69|9136.77|9136.77|9145.09|9145.09|9133.33|9133.33|0
1624018500000|2021-06-18 12:15:00|9135.16|9135.16|9137.18|9137.18|9144.69|9144.69|9135.16|9135.16|0
1624018800000|2021-06-18 12:20:00|9137.58|9137.58|9140.62|9140.62|9141.43|9141.43|9132.3|9132.3|0
1624019100000|2021-06-18 12:25:00|9137.98|9137.98|9144.52|9144.52|9144.92|9144.92|9135.8|9135.8|0
1624019400000|2021-06-18 12:30:00|9141.88|9141.88|9137.81|9137.81|9141.88|9141.88|9136.61|9136.61|0
1624019700000|2021-06-18 12:35:00|9137.01|9137.01|9134.37|9134.37|9137.01|9137.01|9134.37|9134.37|0
1624020000000|2021-06-18 12:40:00|9134.77|9134.77|9129.72|9129.72|9134.77|9134.77|9128.69|9128.69|0
1624020300000|2021-06-18 12:45:00|9130.52|9130.52|9147.16|9147.16|9149.8|9149.8|9130.52|9130.52|0
1624020600000|2021-06-18 12:50:00|9146.76|9146.76|9155.48|9155.48|9155.48|9155.48|9141.48|9141.48|0
1624020900000|2021-06-18 12:55:00|9155.88|9155.88|9144.52|9144.52|9155.88|9155.88|9141.88|9141.88|0
1624021200000|2021-06-18 13:00:00|9147.16|9147.16|9154.45|9154.45|9154.45|9154.45|9147.16|9147.16|0
1624021500000|2021-06-18 13:05:00|9151.81|9151.81|9153.83|9153.83|9153.83|9153.83|9149.17|9149.17|0
1624021800000|2021-06-18 13:10:00|9151.19|9151.19|9154.23|9154.23|9154.63|9154.63|9144.7|9144.7|0
1624022100000|2021-06-18 13:15:00|9155.03|9155.03|9155.44|9155.44|9160.09|9160.09|9155.03|9155.03|0
1624022400000|2021-06-18 13:20:00|9156.24|9156.24|9155.62|9155.62|9157.05|9157.05|9153.2|9153.2|0
1624022700000|2021-06-18 13:25:00|9154.41|9154.41|9148.33|9148.33|9154.81|9154.81|9147.93|9147.93|0
1624023000000|2021-06-18 13:30:00|9145.69|9145.69|9135.58|9135.58|9148.33|9148.33|9125.21|9125.21|0
1624023300000|2021-06-18 13:35:00|9135.18|9135.18|9132.95|9132.95|9135.18|9135.18|9129.5|9129.5|0
1624023600000|2021-06-18 13:40:00|9133.35|9133.35|9149.18|9149.18|9149.58|9149.58|9133.35|9133.35|0
1624023900000|2021-06-18 13:45:00|9146.54|9146.54|9138.17|9138.17|9146.54|9146.54|9136.61|9136.61|0
1624024200000|2021-06-18 13:50:00|9135.53|9135.53|9128.24|9128.24|9135.53|9135.53|9128.24|9128.24|0
1624024500000|2021-06-18 13:55:00|9127.44|9127.44|9135.75|9135.75|9138.39|9138.39|9127.44|9127.44|0
1624024800000|2021-06-18 14:00:00|9136.16|9136.16|9135.13|9135.13|9140|9140|9134.73|9134.73|0
1624025100000|2021-06-18 14:05:00|9135.94|9135.94|9136.96|9136.96|9136.96|9136.96|9129.05|9129.05|0
1624025400000|2021-06-18 14:10:00|9134.32|9134.32|9123.37|9123.37|9134.32|9134.32|9118.72|9118.72|0
1624025700000|2021-06-18 14:15:00|9123.19|9123.19|9122.56|9122.56|9125.6|9125.6|9114.24|9114.24|0
1624026000000|2021-06-18 14:20:00|9121.76|9121.76|9116.3|9116.3|9127.26|9127.26|9115.9|9115.9|0
1624026300000|2021-06-18 14:25:00|9116.48|9116.48|9113.04|9113.04|9116.48|9116.48|9113.04|9113.04|0
1624026600000|2021-06-18 14:30:00|9110.4|9110.4|9124.62|9124.62|9124.62|9124.62|9104.54|9104.54|0
1624026900000|2021-06-18 14:35:00|9124.22|9124.22|9101.27|9101.27|9124.22|9124.22|9101.27|9101.27|0
1624027200000|2021-06-18 14:40:00|9098.64|9098.64|9109.64|9109.64|9112.28|9112.28|9098.64|9098.64|0
1624027500000|2021-06-18 14:45:00|9109.24|9109.24|9100.52|9100.52|9111.88|9111.88|9098.69|9098.69|0
1624027800000|2021-06-18 14:50:00|9101.5|9101.5|9110.4|9110.4|9113.04|9113.04|9101.1|9101.1|0
1624028100000|2021-06-18 14:55:00|9110.05|9110.05|9126.86|9126.86|9127.03|9127.03|9110.05|9110.05|0
1624028400000|2021-06-18 15:00:00|9124.22|9124.22|9127.89|9127.89|9130.13|9130.13|9118.77|9118.77|0
1624028700000|2021-06-18 15:05:00|9125.25|9125.25|9125.07|9125.07|9130.13|9130.13|9124.45|9124.45|0
1624029000000|2021-06-18 15:10:00|9125.88|9125.88|9113.94|9113.94|9125.88|9125.88|9113.94|9113.94|0
1624029300000|2021-06-18 15:15:00|9111.3|9111.3|9117.79|9117.79|9117.79|9117.79|9108.66|9108.66|0
1624029600000|2021-06-18 15:20:00|9117.38|9117.38|9103.94|9103.94|9117.38|9117.38|9103.94|9103.94|0
1624029900000|2021-06-18 15:25:00|9101.3|9101.3|9094.01|9094.01|9106.58|9106.58|9091.95|9091.95|0
1624259700000|2021-06-21 07:15:00|8964.23|8964.23|8975.64|8975.64|8977.93|8977.93|8963.53|8963.53|0
1624260000000|2021-06-21 07:20:00|8973.01|8973.01|8981.5|8981.5|8992.06|8992.06|8973.01|8973.01|0
1624260300000|2021-06-21 07:25:00|8984.14|8984.14|8971.65|8971.65|8984.14|8984.14|8963.03|8963.03|0
1624260600000|2021-06-21 07:30:00|8976.93|8976.93|9010.6|9010.6|9015.88|9015.88|8976.93|8976.93|0
1624260900000|2021-06-21 07:35:00|9005.33|9005.33|9016.28|9016.28|9018.92|9018.92|9005.33|9005.33|0
1624261200000|2021-06-21 07:40:00|9013.65|9013.65|9028.05|9028.05|9030.69|9030.69|9013.65|9013.65|0
1624261500000|2021-06-21 07:45:00|9041.24|9041.24|9046.29|9046.29|9048.93|9048.93|9041.24|9041.24|0
1624261800000|2021-06-21 07:50:00|9059.49|9059.49|9072.28|9072.28|9075.32|9075.32|9059.49|9059.49|0
1624262100000|2021-06-21 07:55:00|9073.49|9073.49|9061.32|9061.32|9073.49|9073.49|9061.32|9061.32|0
1624262400000|2021-06-21 08:00:00|9058.68|9058.68|9029.3|9029.3|9058.68|9058.68|9029.3|9029.3|0
1624262700000|2021-06-21 08:05:00|9027.69|9027.69|9004.97|9004.97|9027.69|9027.69|9004.97|9004.97|0
1624263000000|2021-06-21 08:10:00|9007.61|9007.61|9009.72|9009.72|9015.35|9015.35|9007.26|9007.26|0
1624263300000|2021-06-21 08:15:00|9009.9|9009.9|9015.45|9015.45|9015.86|9015.86|9009.9|9009.9|0
1624263600000|2021-06-21 08:20:00|9015.05|9015.05|9013.97|9013.97|9018.09|9018.09|9010.58|9010.58|0
1624263900000|2021-06-21 08:25:00|9014.38|9014.38|9001.59|9001.59|9019.03|9019.03|9001.24|9001.24|0
1624264200000|2021-06-21 08:30:00|9001.18|9001.18|8997.97|8997.97|9003.24|9003.24|8994.52|8994.52|0
1624264500000|2021-06-21 08:35:00|8995.33|8995.33|8992.58|8992.58|8995.33|8995.33|8981.33|8981.33|0
1624264800000|2021-06-21 08:40:00|8992.99|8992.99|8980.42|8980.42|8998.26|8998.26|8980.42|8980.42|0
1624265100000|2021-06-21 08:45:00|8983.06|8983.06|8988.74|8988.74|8988.74|8988.74|8983.06|8983.06|0
1624265400000|2021-06-21 08:50:00|8989.94|8989.94|8996.65|8996.65|8996.65|8996.65|8989.94|8989.94|0
1624265700000|2021-06-21 08:55:00|8994.01|8994.01|9003.76|9003.76|9006.4|9006.4|8994.01|8994.01|0
1624266000000|2021-06-21 09:00:00|9001.12|9001.12|9014.32|9014.32|9014.32|9014.32|9001.12|9001.12|0
1624266300000|2021-06-21 09:05:00|9014.72|9014.72|9020.17|9020.17|9020.17|9020.17|9014.55|9014.55|0
1624266600000|2021-06-21 09:10:00|9025.45|9025.45|9028.89|9028.89|9028.89|9028.89|9023.62|9023.62|0
1624266900000|2021-06-21 09:15:00|9031.53|9031.53|9033.14|9033.14|9036.19|9036.19|9030.1|9030.1|0
1624267200000|2021-06-21 09:20:00|9035.78|9035.78|9037.06|9037.06|9047.61|9047.61|9035.78|9035.78|0
1624267500000|2021-06-21 09:25:00|9039.7|9039.7|9032.18|9032.18|9040.1|9040.1|9031.78|9031.78|0
1624267800000|2021-06-21 09:30:00|9032.01|9032.01|9036.08|9036.08|9038.72|9038.72|9029.37|9029.37|0
1624268100000|2021-06-21 09:35:00|9038.72|9038.72|9038.31|9038.31|9038.72|9038.72|9035.68|9035.68|0
1624268400000|2021-06-21 09:40:00|9040.95|9040.95|9033.44|9033.44|9041.36|9041.36|9030.8|9030.8|0
1624268700000|2021-06-21 09:45:00|9036.08|9036.08|9039.12|9039.12|9039.12|9039.12|9036.08|9036.08|0
1624269000000|2021-06-21 09:50:00|9038.72|9038.72|9038.18|9038.18|9045.2|9045.2|9033.44|9033.44|0
1624269300000|2021-06-21 09:55:00|9043.46|9043.46|9043.98|9043.98|9049.26|9049.26|9041.34|9041.34|0
1624269600000|2021-06-21 10:00:00|9046.62|9046.62|9043.98|9043.98|9046.62|9046.62|9038.7|9038.7|0
1624269900000|2021-06-21 10:05:00|9041.34|9041.34|9043.58|9043.58|9043.98|9043.98|9040.94|9040.94|0
1624270200000|2021-06-21 10:10:00|9046.22|9046.22|9048.05|9048.05|9048.85|9048.85|9043.58|9043.58|0
1624270500000|2021-06-21 10:15:00|9047.65|9047.65|9047.65|9047.65|9047.65|9047.65|9047.65|9047.65|0
1624270800000|2021-06-21 10:20:00|9047.24|9047.24|9043.22|9043.22|9047.24|9047.24|9041.66|9041.66|0
1624271100000|2021-06-21 10:25:00|9044.43|9044.43|9039.15|9039.15|9048.28|9048.28|9039.15|9039.15|0
1624271400000|2021-06-21 10:30:00|9041.79|9041.79|9047.77|9047.77|9049.71|9049.71|9041.79|9041.79|0
1624271700000|2021-06-21 10:35:00|9053.05|9053.05|9052.64|9052.64|9053.05|9053.05|9050|9050|0
1624272000000|2021-06-21 10:40:00|9053.45|9053.45|9053.45|9053.45|9056.09|9056.09|9053.45|9053.45|0
1624272300000|2021-06-21 10:45:00|9050.81|9050.81|9047.37|9047.37|9053.45|9053.45|9044.32|9044.32|0
1624272600000|2021-06-21 10:50:00|9047.54|9047.54|9049.78|9049.78|9052.82|9052.82|9047.54|9047.54|0
1624272900000|2021-06-21 10:55:00|9047.14|9047.14|9047.49|9047.49|9049.95|9049.95|9047.08|9047.08|0
1624273200000|2021-06-21 11:00:00|9044.85|9044.85|9040.83|9040.83|9044.85|9044.85|9038.19|9038.19|0
1624273500000|2021-06-21 11:05:00|9043.47|9043.47|9045.12|9045.12|9051.78|9051.78|9043.47|9043.47|0
1624273800000|2021-06-21 11:10:00|9039.85|9039.85|9033.76|9033.76|9039.85|9039.85|9033.36|9033.36|0
1624274100000|2021-06-21 11:15:00|9028.49|9028.49|9024.06|9024.06|9036.4|9036.4|9024.06|9024.06|0
1624274400000|2021-06-21 11:20:00|9024.46|9024.46|9015.57|9015.57|9024.46|9024.46|9012.12|9012.12|0
1624274700000|2021-06-21 11:25:00|9012.93|9012.93|9017.4|9017.4|9017.4|9017.4|9011.32|9011.32|0
1624275000000|2021-06-21 11:30:00|9020.04|9020.04|9020.62|9020.62|9023.26|9023.26|9020.04|9020.04|0
1624275300000|2021-06-21 11:35:00|9020.79|9020.79|9020.39|9020.39|9023.03|9023.03|9020.39|9020.39|0
1624275600000|2021-06-21 11:40:00|9023.03|9023.03|9023.83|9023.83|9026.47|9026.47|9019.58|9019.58|0
1624275900000|2021-06-21 11:45:00|9026.47|9026.47|9034.17|9034.17|9037.61|9037.61|9026.47|9026.47|0
1624276200000|2021-06-21 11:50:00|9033.76|9033.76|9045.93|9045.93|9045.93|9045.93|9033.76|9033.76|0
1624276500000|2021-06-21 11:55:00|9045.12|9045.12|9038.82|9038.82|9046.73|9046.73|9038.82|9038.82|0
1624276800000|2021-06-21 12:00:00|9041.46|9041.46|9067.84|9067.84|9067.84|9067.84|9041.46|9041.46|0
1624277100000|2021-06-21 12:05:00|9067.67|9067.67|9063.37|9063.37|9070.48|9070.48|9063.37|9063.37|0
1624277400000|2021-06-21 12:10:00|9066.01|9066.01|9055.86|9055.86|9066.01|9066.01|9053.22|9053.22|0
1624277700000|2021-06-21 12:15:00|9058.5|9058.5|9058.5|9058.5|9061.14|9061.14|9058.5|9058.5|0
1624278000000|2021-06-21 12:20:00|9060.11|9060.11|9064.76|9064.76|9064.76|9064.76|9049.55|9049.55|0
1624278300000|2021-06-21 12:25:00|9065.16|9065.16|9052.59|9052.59|9065.16|9065.16|9052.59|9052.59|0
1624278600000|2021-06-21 12:30:00|9053|9053|9060.11|9060.11|9060.11|9060.11|9053|9053|0
1624278900000|2021-06-21 12:35:00|9062.75|9062.75|9060.11|9060.11|9062.75|9062.75|9060.11|9060.11|0
1624279200000|2021-06-21 12:40:00|9057.47|9057.47|9052.42|9052.42|9057.47|9057.47|9052.42|9052.42|0
1624279500000|2021-06-21 12:45:00|9049.78|9049.78|9048|9048|9049.78|9049.78|9048|9048|0
1624279800000|2021-06-21 12:50:00|9045.36|9045.36|9048.8|9048.8|9049.2|9049.2|9041.29|9041.29|0
1624280100000|2021-06-21 12:55:00|9046.16|9046.16|9046.34|9046.34|9046.34|9046.34|9046.16|9046.16|0
1624280400000|2021-06-21 13:00:00|9043.7|9043.7|9041.87|9041.87|9044.5|9044.5|9041.06|9041.06|0
1624280700000|2021-06-21 13:05:00|9041.06|9041.06|9036.19|9036.19|9041.46|9041.46|9036.19|9036.19|0
1624281000000|2021-06-21 13:10:00|9038.82|9038.82|9031.49|9031.49|9039|9039|9031.49|9031.49|0
1624281300000|2021-06-21 13:15:00|9037.17|9037.17|9031.89|9031.89|9039.8|9039.8|9031.89|9031.89|0
1624281600000|2021-06-21 13:20:00|9032.69|9032.69|9032.52|9032.52|9032.69|9032.69|9032.52|9032.52|0
1624281900000|2021-06-21 13:25:00|9032.92|9032.92|9032.8|9032.8|9035.44|9035.44|9027.12|9027.12|0
1624282200000|2021-06-21 13:30:00|9038.08|9038.08|9016.57|9016.57|9049.03|9049.03|9016.57|9016.57|0
1624282500000|2021-06-21 13:35:00|9015.76|9015.76|8995.86|8995.86|9015.76|9015.76|8995.86|8995.86|0
1624282800000|2021-06-21 13:40:00|8998.5|8998.5|9002.34|9002.34|9006.41|9006.41|8998.5|8998.5|0
1624283100000|2021-06-21 13:45:00|8999.7|8999.7|8990.58|8990.58|8999.7|8999.7|8984.5|8984.5|0
1624283400000|2021-06-21 13:50:00|8990.41|8990.41|8996.09|8996.09|8996.09|8996.09|8990.41|8990.41|0
1624283700000|2021-06-21 13:55:00|8996.49|8996.49|8997.92|8997.92|8997.92|8997.92|8992.64|8992.64|0
1624284000000|2021-06-21 14:00:00|9000.56|9000.56|9009.05|9009.05|9022.07|9022.07|9000.56|9000.56|0
1624284300000|2021-06-21 14:05:00|9011.69|9011.69|9030.41|9030.41|9038.33|9038.33|9011.69|9011.69|0
1624284600000|2021-06-21 14:10:00|9027.77|9027.77|9018.82|9018.82|9027.77|9027.77|9015.61|9015.61|0
1624284900000|2021-06-21 14:15:00|9021.46|9021.46|9010.1|9010.1|9026.74|9026.74|9010.1|9010.1|0
1624285200000|2021-06-21 14:20:00|9012.74|9012.74|9009.07|9009.07|9015.78|9015.78|9005.23|9005.23|0
1624285500000|2021-06-21 14:25:00|9011.71|9011.71|9001.56|9001.56|9014.35|9014.35|9001.16|9001.16|0
1624285800000|2021-06-21 14:30:00|9001.16|9001.16|9014.17|9014.17|9016.81|9016.81|9001.16|9001.16|0
1624286100000|2021-06-21 14:35:00|9014.98|9014.98|9022.32|9022.32|9028.17|9028.17|9014.98|9014.98|0
1624286400000|2021-06-21 14:40:00|9024.96|9024.96|9022.32|9022.32|9030.64|9030.64|9022.32|9022.32|0
1624286700000|2021-06-21 14:45:00|9019.68|9019.68|9016.64|9016.64|9024.96|9024.96|9016.64|9016.64|0
1624287000000|2021-06-21 14:50:00|9016.24|9016.24|9026.39|9026.39|9029.03|9029.03|9010.56|9010.56|0
1624287300000|2021-06-21 14:55:00|9029.03|9029.03|9024.15|9024.15|9040.39|9040.39|9023.75|9023.75|0
1624287600000|2021-06-21 15:00:00|9026.79|9026.79|9008.49|9008.49|9026.79|9026.79|9008.32|9008.32|0
1624287900000|2021-06-21 15:05:00|9011.13|9011.13|9011.54|9011.54|9011.54|9011.54|9003.22|9003.22|0
1624288200000|2021-06-21 15:10:00|9008.9|9008.9|9000.58|9000.58|9011.54|9011.54|9000.58|9000.58|0
1624288500000|2021-06-21 15:15:00|9003.22|9003.22|9005.45|9005.45|9008.49|9008.49|9000.18|9000.18|0
1624288800000|2021-06-21 15:20:00|9008.09|9008.09|9000.18|9000.18|9010.73|9010.73|8994.9|8994.9|0
1624289100000|2021-06-21 15:25:00|8999.77|8999.77|9012.44|9012.44|9012.97|9012.97|8991.45|8991.45|0
1624346100000|2021-06-22 07:15:00|9079.24|9079.24|9067.66|9067.66|9079.24|9079.24|9066.45|9066.45|0
1624346400000|2021-06-22 07:20:00|9068.46|9068.46|9086.13|9086.13|9091.41|9091.41|9067.66|9067.66|0
1624346700000|2021-06-22 07:25:00|9083.49|9083.49|9077.59|9077.59|9083.49|9083.49|9062.38|9062.38|0
1624347000000|2021-06-22 07:30:00|9082.87|9082.87|9079.33|9079.33|9094.14|9094.14|9076.7|9076.7|0
1624347300000|2021-06-22 07:35:00|9074.06|9074.06|9065.11|9065.11|9074.06|9074.06|9060.86|9060.86|0
1624347600000|2021-06-22 07:40:00|9063.5|9063.5|9059.92|9059.92|9066.77|9066.77|9058.85|9058.85|0
1624347900000|2021-06-22 07:45:00|9052|9052|9059.92|9059.92|9059.92|9059.92|9052|9052|0
1624348200000|2021-06-22 07:50:00|9057.28|9057.28|9052.98|9052.98|9059.86|9059.86|9052.98|9052.98|0
1624348500000|2021-06-22 07:55:00|9058.25|9058.25|9060.89|9060.89|9060.89|9060.89|9058.25|9058.25|0
1624348800000|2021-06-22 08:00:00|9063.53|9063.53|9060.89|9060.89|9066.17|9066.17|9034.5|9034.5|0
1624349100000|2021-06-22 08:05:00|9063.53|9063.53|9051.77|9051.77|9063.53|9063.53|9051.77|9051.77|0
1624349400000|2021-06-22 08:10:00|9049.13|9049.13|9041.21|9041.21|9049.13|9049.13|9041.21|9041.21|0
1624349700000|2021-06-22 08:15:00|9043.85|9043.85|9038.57|9038.57|9046.49|9046.49|9038.57|9038.57|0
1624350000000|2021-06-22 08:20:00|9037.88|9037.88|9027.32|9027.32|9037.88|9037.88|9027.32|9027.32|0
1624350300000|2021-06-22 08:25:00|9029.96|9029.96|9027.54|9027.54|9037.7|9037.7|9027.32|9027.32|0
1624350600000|2021-06-22 08:30:00|9027.95|9027.95|9039.93|9039.93|9042.57|9042.57|9026.74|9026.74|0
1624350900000|2021-06-22 08:35:00|9037.29|9037.29|9028.85|9028.85|9037.29|9037.29|9028.85|9028.85|0
1624351200000|2021-06-22 08:40:00|9029.03|9029.03|9026.57|9026.57|9029.03|9029.03|9023.75|9023.75|0
1624351500000|2021-06-22 08:45:00|9029.21|9029.21|9031.85|9031.85|9031.85|9031.85|9029.21|9029.21|0
1624351800000|2021-06-22 08:50:00|9029.21|9029.21|9031.44|9031.44|9033.28|9033.28|9029.21|9029.21|0
1624352100000|2021-06-22 08:55:00|9036.72|9036.72|9039.36|9039.36|9039.36|9039.36|9036.72|9036.72|0
1624352400000|2021-06-22 09:00:00|9044.64|9044.64|9048.71|9048.71|9052.15|9052.15|9044.64|9044.64|0
1624352700000|2021-06-22 09:05:00|9049.91|9049.91|9047.27|9047.27|9051.52|9051.52|9046.25|9046.25|0
1624353000000|2021-06-22 09:10:00|9048.89|9048.89|9061.05|9061.05|9061.05|9061.05|9048.89|9048.89|0
1624353300000|2021-06-22 09:15:00|9063.69|9063.69|9070.8|9070.8|9071.61|9071.61|9063.69|9063.69|0
1624353600000|2021-06-22 09:20:00|9073.44|9073.44|9078.72|9078.72|9078.72|9078.72|9068.38|9068.38|0
1624353900000|2021-06-22 09:25:00|9081.36|9081.36|9078.72|9078.72|9086.63|9086.63|9076.08|9076.08|0
1624354200000|2021-06-22 09:30:00|9081.36|9081.36|9064.32|9064.32|9081.36|9081.36|9064.32|9064.32|0
1624354500000|2021-06-22 09:35:00|9065.12|9065.12|9051.93|9051.93|9065.12|9065.12|9051.93|9051.93|0
1624354800000|2021-06-22 09:40:00|9050.72|9050.72|9056|9056|9056|9056|9048.08|9048.08|0
1624355100000|2021-06-22 09:45:00|9055.19|9055.19|9052.96|9052.96|9055.59|9055.59|9052.96|9052.96|0
1624355400000|2021-06-22 09:50:00|9055.59|9055.59|9069.59|9069.59|9069.59|9069.59|9055.59|9055.59|0
1624355700000|2021-06-22 09:55:00|9069.94|9069.94|9065.24|9065.24|9070.12|9070.12|9062.6|9062.6|0
1624356000000|2021-06-22 10:00:00|9064.84|9064.84|9071.73|9071.73|9073.74|9073.74|9064.84|9064.84|0
1624356300000|2021-06-22 10:05:00|9072.13|9072.13|9083.67|9083.67|9083.67|9083.67|9071.73|9071.73|0
1624356600000|2021-06-22 10:10:00|9078.39|9078.39|9075.75|9075.75|9078.39|9078.39|9073.11|9073.11|0
1624356900000|2021-06-22 10:15:00|9074.94|9074.94|9074.94|9074.94|9074.94|9074.94|9074.94|9074.94|0
1624357200000|2021-06-22 10:20:00|9072.3|9072.3|9080.22|9080.22|9080.22|9080.22|9069.67|9069.67|0
1624357500000|2021-06-22 10:25:00|9077.58|9077.58|9077.58|9077.58|9077.58|9077.58|9077.58|9077.58|0
1624357800000|2021-06-22 10:30:00|9080.22|9080.22|9082.86|9082.86|9082.86|9082.86|9080.22|9080.22|0
1624358100000|2021-06-22 10:35:00|9084.07|9084.07|9087.11|9087.11|9087.11|9087.11|9084.07|9084.07|0
1624358400000|2021-06-22 10:40:00|9086.3|9086.3|9079.82|9079.82|9086.3|9086.3|9079.82|9079.82|0
1624358700000|2021-06-22 10:45:00|9082.46|9082.46|9073.06|9073.06|9082.46|9082.46|9070.42|9070.42|0
1624359000000|2021-06-22 10:50:00|9070.42|9070.42|9074.89|9074.89|9074.89|9074.89|9069.61|9069.61|0
1624359300000|2021-06-22 10:55:00|9077.53|9077.53|9081.15|9081.15|9083.79|9083.79|9077.53|9077.53|0
1624359600000|2021-06-22 11:00:00|9083.79|9083.79|9078.51|9078.51|9083.79|9083.79|9078.51|9078.51|0
1624359900000|2021-06-22 11:05:00|9081.15|9081.15|9078.51|9078.51|9081.15|9081.15|9075.87|9075.87|0
1624360200000|2021-06-22 11:10:00|9075.87|9075.87|9073.18|9073.18|9075.87|9075.87|9072.83|9072.83|0
1624360500000|2021-06-22 11:15:00|9072.78|9072.78|9077.03|9077.03|9077.03|9077.03|9072.78|9072.78|0
1624360800000|2021-06-22 11:20:00|9076.62|9076.62|9076.62|9076.62|9076.62|9076.62|9076.62|9076.62|0
1624361100000|2021-06-22 11:25:00|9077.03|9077.03|9081.27|9081.27|9083.91|9083.91|9077.03|9077.03|0
1624361400000|2021-06-22 11:30:00|9078.64|9078.64|9072.15|9072.15|9078.64|9078.64|9072.15|9072.15|0
1624361700000|2021-06-22 11:35:00|9071.35|9071.35|9068.65|9068.65|9071.35|9071.35|9068.3|9068.3|0
1624362000000|2021-06-22 11:40:00|9068.48|9068.48|9068.3|9068.3|9068.48|9068.48|9068.3|9068.3|0
1624362300000|2021-06-22 11:45:00|9065.67|9065.67|9062.22|9062.22|9065.67|9065.67|9062.22|9062.22|0
1624362600000|2021-06-22 11:50:00|9059.58|9059.58|9070.14|9070.14|9070.14|9070.14|9059.58|9059.58|0
1624362900000|2021-06-22 11:55:00|9072.78|9072.78|9065.26|9065.26|9072.78|9072.78|9064.86|9064.86|0
1624363200000|2021-06-22 12:00:00|9062.62|9062.62|9063.38|9063.38|9067.9|9067.9|9059.98|9059.98|0
1624363500000|2021-06-22 12:05:00|9062.97|9062.97|9049.78|9049.78|9062.97|9062.97|9049.78|9049.78|0
1624363800000|2021-06-22 12:10:00|9047.14|9047.14|9052.42|9052.42|9052.42|9052.42|9044.5|9044.5|0
1624364100000|2021-06-22 12:15:00|9049.78|9049.78|9036.59|9036.59|9049.78|9049.78|9036.59|9036.59|0
1624364400000|2021-06-22 12:20:00|9039.22|9039.22|9041.86|9041.86|9041.86|9041.86|9039.22|9039.22|0
1624364700000|2021-06-22 12:25:00|9039.22|9039.22|9033.54|9033.54|9039.22|9039.22|9033.54|9033.54|0
1624365000000|2021-06-22 12:30:00|9038.82|9038.82|9033.54|9033.54|9038.82|9038.82|9033.54|9033.54|0
1624365300000|2021-06-22 12:35:00|9036.18|9036.18|9042.09|9042.09|9042.09|9042.09|9034.17|9034.17|0
1624365600000|2021-06-22 12:40:00|9036.81|9036.81|9033.77|9033.77|9036.81|9036.81|9033.77|9033.77|0
1624366200000|2021-06-22 12:50:00|9031.13|9031.13|9023.27|9023.27|9031.13|9031.13|9022.46|9022.46|0
1624366500000|2021-06-22 12:55:00|9023.67|9023.67|9025.05|9025.05|9026.71|9026.71|9023.67|9023.67|0
1624366800000|2021-06-22 13:00:00|9024.65|9024.65|9026.66|9026.66|9029.3|9029.3|9024.65|9024.65|0
1624367100000|2021-06-22 13:05:00|9029.3|9029.3|9032.34|9032.34|9034.98|9034.98|9029.3|9029.3|0
1624367400000|2021-06-22 13:10:00|9032.74|9032.74|9035.79|9035.79|9035.79|9035.79|9030.11|9030.11|0
1624367700000|2021-06-22 13:15:00|9038.42|9038.42|9060.74|9060.74|9060.74|9060.74|9038.42|9038.42|0
1624368000000|2021-06-22 13:20:00|9061.55|9061.55|9069.06|9069.06|9072.1|9072.1|9061.15|9061.15|0
1624368300000|2021-06-22 13:25:00|9066.42|9066.42|9062.98|9062.98|9066.42|9066.42|9062.58|9062.58|0
1624368600000|2021-06-22 13:30:00|9057.7|9057.7|9059.71|9059.71|9061.77|9061.77|9053.85|9053.85|0
1624368900000|2021-06-22 13:35:00|9058.91|9058.91|9035.16|9035.16|9058.91|9058.91|9033.55|9033.55|0
1624369200000|2021-06-22 13:40:00|9032.52|9032.52|9026.72|9026.72|9032.52|9032.52|9015.76|9015.76|0
1624369500000|2021-06-22 13:45:00|9029.36|9029.36|9028.96|9028.96|9042.55|9042.55|9028.96|9028.96|0
1624369800000|2021-06-22 13:50:00|9029.36|9029.36|9020.24|9020.24|9029.36|9029.36|9020.24|9020.24|0
1624370100000|2021-06-22 13:55:00|9022.87|9022.87|9015.14|9015.14|9022.87|9022.87|9012.32|9012.32|0
1624370400000|2021-06-22 14:00:00|9014.33|9014.33|9012.72|9012.72|9016.17|9016.17|9010.08|9010.08|0
1624370700000|2021-06-22 14:05:00|9015.36|9015.36|9012.72|9012.72|9018.8|9018.8|9012.72|9012.72|0
1624371000000|2021-06-22 14:10:00|9018|9018|9014.84|9014.84|9028.55|9028.55|9014.84|9014.84|0
1624371300000|2021-06-22 14:15:00|9012.2|9012.2|9012.2|9012.2|9014.84|9014.84|9012.2|9012.2|0
1624371900000|2021-06-22 14:25:00|9014.84|9014.84|9009.96|9009.96|9014.84|9014.84|9009.56|9009.56|0
1624372200000|2021-06-22 14:30:00|9012.6|9012.6|9009.56|9009.56|9015.64|9015.64|9009.56|9009.56|0
1624372500000|2021-06-22 14:35:00|9012.2|9012.2|9013|9013|9013|9013|9009.56|9009.56|0
1624372800000|2021-06-22 14:40:00|9010.36|9010.36|9009.56|9009.56|9013|9013|9007.32|9007.32|0
1624373100000|2021-06-22 14:45:00|9012.2|9012.2|9009.56|9009.56|9012.2|9012.2|9009.56|9009.56|0
1624373400000|2021-06-22 14:50:00|9009.16|9009.16|9007.32|9007.32|9009.96|9009.96|9006.52|9006.52|0
1624373700000|2021-06-22 14:55:00|9009.96|9009.96|9009.56|9009.56|9010.36|9010.36|9007.32|9007.32|0
1624374000000|2021-06-22 15:00:00|9009.16|9009.16|9005.71|9005.71|9009.16|9009.16|9003.88|9003.88|0
1624374300000|2021-06-22 15:05:00|9008.35|9008.35|9027.22|9027.22|9027.22|9027.22|9008.35|9008.35|0
1624374600000|2021-06-22 15:10:00|9024.59|9024.59|9042.25|9042.25|9045.29|9045.29|9021.95|9021.95|0
1624374900000|2021-06-22 15:15:00|9039.61|9039.61|9034.74|9034.74|9039.61|9039.61|9034.34|9034.34|0
1624375200000|2021-06-22 15:20:00|9035.14|9035.14|9037.38|9037.38|9037.78|9037.78|9034.34|9034.34|0
1624375500000|2021-06-22 15:25:00|9034.74|9034.74|9037.78|9037.78|9040.59|9040.59|9030.89|9030.89|0
1624432500000|2021-06-23 07:15:00|9101.36|9101.36|9085.75|9085.75|9101.36|9101.36|9082.09|9082.09|0
1624432800000|2021-06-23 07:20:00|9086.96|9086.96|9080.88|9080.88|9089.6|9089.6|9078.24|9078.24|0
1624433100000|2021-06-23 07:25:00|9075.6|9075.6|9073.77|9073.77|9075.6|9075.6|9056.73|9056.73|0
1624433400000|2021-06-23 07:30:00|9076.41|9076.41|9084.32|9084.32|9091.83|9091.83|9071.13|9071.13|0
1624433700000|2021-06-23 07:35:00|9083.52|9083.52|9081.28|9081.28|9083.92|9083.92|9078.64|9078.64|0
1624434000000|2021-06-23 07:40:00|9083.92|9083.92|9082.49|9082.49|9103.6|9103.6|9079.85|9079.85|0
1624434300000|2021-06-23 07:45:00|9082.89|9082.89|9090.4|9090.4|9094.25|9094.25|9082.89|9082.89|0
1624434600000|2021-06-23 07:50:00|9093.04|9093.04|9090.4|9090.4|9093.04|9093.04|9090.4|9090.4|0
1624434900000|2021-06-23 07:55:00|9090|9090|9077.03|9077.03|9090|9090|9071.75|9071.75|0
1624435200000|2021-06-23 08:00:00|9079.45|9079.45|9079.85|9079.85|9079.85|9079.85|9079.45|9079.45|0
1624435500000|2021-06-23 08:05:00|9082.49|9082.49|9081.68|9081.68|9085.13|9085.13|9079.04|9079.04|0
1624435800000|2021-06-23 08:10:00|9084.32|9084.32|9079.45|9079.45|9084.32|9084.32|9079.04|9079.04|0
1624436100000|2021-06-23 08:15:00|9076.81|9076.81|9076.81|9076.81|9076.81|9076.81|9072.96|9072.96|0
1624436400000|2021-06-23 08:20:00|9079.45|9079.45|9087.36|9087.36|9087.36|9087.36|9078.64|9078.64|0
1624436700000|2021-06-23 08:25:00|9087.77|9087.77|9086.97|9086.97|9089.38|9089.38|9080.65|9080.65|0
1624437000000|2021-06-23 08:30:00|9086.16|9086.16|9094.53|9094.53|9094.53|9094.53|9085.35|9085.35|0
1624437300000|2021-06-23 08:35:00|9097.17|9097.17|9102.45|9102.45|9105.09|9105.09|9097.17|9097.17|0
1624437600000|2021-06-23 08:40:00|9099.81|9099.81|9091.89|9091.89|9099.81|9099.81|9091.89|9091.89|0
1624437900000|2021-06-23 08:45:00|9092.3|9092.3|9095.74|9095.74|9102.85|9102.85|9092.3|9092.3|0
1624438200000|2021-06-23 08:50:00|9090.46|9090.46|9087.02|9087.02|9090.46|9090.46|9086.21|9086.21|0
1624438500000|2021-06-23 08:55:00|9084.38|9084.38|9087.42|9087.42|9087.42|9087.42|9076.46|9076.46|0
1624438800000|2021-06-23 09:00:00|9090.06|9090.06|9070.78|9070.78|9090.46|9090.46|9070.78|9070.78|0
1624439100000|2021-06-23 09:05:00|9071.19|9071.19|9068.55|9068.55|9071.19|9071.19|9065.1|9065.1|0
1624439400000|2021-06-23 09:10:00|9068.95|9068.95|9068.95|9068.95|9068.95|9068.95|9066.31|9066.31|0
1624439700000|2021-06-23 09:15:00|9069.35|9069.35|9065.51|9065.51|9069.35|9069.35|9065.1|9065.1|0
1624440000000|2021-06-23 09:20:00|9064.7|9064.7|9059.83|9059.83|9065.91|9065.91|9058.62|9058.62|0
1624440300000|2021-06-23 09:25:00|9060.23|9060.23|9054.15|9054.15|9060.23|9060.23|9053.75|9053.75|0
1624440600000|2021-06-23 09:30:00|9053.75|9053.75|9061.67|9061.67|9061.67|9061.67|9051.11|9051.11|0
1624440900000|2021-06-23 09:35:00|9064.3|9064.3|9072.22|9072.22|9074.86|9074.86|9064.3|9064.3|0
1624441200000|2021-06-23 09:40:00|9073.03|9073.03|9094.13|9094.13|9099.81|9099.81|9073.03|9073.03|0
1624441500000|2021-06-23 09:45:00|9094.54|9094.54|9094.13|9094.13|9094.54|9094.54|9092.52|9092.52|0
1624441800000|2021-06-23 09:50:00|9096.77|9096.77|9097.58|9097.58|9105.5|9105.5|9096.77|9096.77|0
1624442100000|2021-06-23 09:55:00|9097.93|9097.93|9091.27|9091.27|9100.57|9100.57|9091.27|9091.27|0
1624442400000|2021-06-23 10:00:00|9090.47|9090.47|9095.75|9095.75|9095.75|9095.75|9090.47|9090.47|0
1624442700000|2021-06-23 10:05:00|9093.11|9093.11|9091.09|9091.09|9093.11|9093.11|9085.82|9085.82|0
1624443000000|2021-06-23 10:10:00|9093.73|9093.73|9093.33|9093.33|9093.73|9093.73|9088.05|9088.05|0
1624443300000|2021-06-23 10:15:00|9094.13|9094.13|9097.18|9097.18|9099.81|9099.81|9094.13|9094.13|0
1624443600000|2021-06-23 10:20:00|9097.58|9097.58|9108.94|9108.94|9111.58|9111.58|9097.58|9097.58|0
1624443900000|2021-06-23 10:25:00|9106.3|9106.3|9099.81|9099.81|9106.3|9106.3|9094.13|9094.13|0
1624444200000|2021-06-23 10:30:00|9100.22|9100.22|9091.5|9091.5|9100.22|9100.22|9091.5|9091.5|0
1624444500000|2021-06-23 10:35:00|9088.86|9088.86|9075.66|9075.66|9088.86|9088.86|9075.66|9075.66|0
1624444800000|2021-06-23 10:40:00|9080.94|9080.94|9083.75|9083.75|9089.03|9089.03|9080.94|9080.94|0
1624445100000|2021-06-23 10:45:00|9084.16|9084.16|9096.55|9096.55|9096.95|9096.95|9083.35|9083.35|0
1624445400000|2021-06-23 10:50:00|9096.95|9096.95|9086.39|9086.39|9096.95|9096.95|9086.39|9086.39|0
1624445700000|2021-06-23 10:55:00|9085.99|9085.99|9082.55|9082.55|9091.27|9091.27|9082.55|9082.55|0
1624446000000|2021-06-23 11:00:00|9077.27|9077.27|9070.38|9070.38|9077.27|9077.27|9070.38|9070.38|0
1624446300000|2021-06-23 11:05:00|9067.74|9067.74|9069.17|9069.17|9069.58|9069.58|9066.94|9066.94|0
1624446600000|2021-06-23 11:10:00|9069.58|9069.58|9069.58|9069.58|9069.98|9069.98|9069.58|9069.58|0
1624446900000|2021-06-23 11:15:00|9072.21|9072.21|9076.87|9076.87|9079.51|9079.51|9072.21|9072.21|0
1624447200000|2021-06-23 11:20:00|9074.23|9074.23|9055.35|9055.35|9074.23|9074.23|9055.35|9055.35|0
1624447500000|2021-06-23 11:25:00|9052.72|9052.72|9043.99|9043.99|9052.72|9052.72|9037.91|9037.91|0
1624447800000|2021-06-23 11:30:00|9046.63|9046.63|9049.15|9049.15|9049.15|9049.15|9043.47|9043.47|0
1624448100000|2021-06-23 11:35:00|9057.07|9057.07|9045.88|9045.88|9057.07|9057.07|9045.88|9045.88|0
1624448400000|2021-06-23 11:40:00|9043.24|9043.24|9044.05|9044.05|9045.88|9045.88|9040.6|9040.6|0
1624448700000|2021-06-23 11:45:00|9049.32|9049.32|9051.96|9051.96|9051.96|9051.96|9049.32|9049.32|0
1624449000000|2021-06-23 11:50:00|9054.6|9054.6|9057.24|9057.24|9062.52|9062.52|9054.6|9054.6|0
1624449300000|2021-06-23 11:55:00|9057.64|9057.64|9057.64|9057.64|9057.64|9057.64|9057.64|9057.64|0
1624449600000|2021-06-23 12:00:00|9055|9055|9063.73|9063.73|9063.73|9063.73|9055|9055|0
1624449900000|2021-06-23 12:05:00|9066.37|9066.37|9069.41|9069.41|9069.41|9069.41|9066.37|9066.37|0
1624450200000|2021-06-23 12:10:00|9072.05|9072.05|9071.64|9071.64|9074.68|9074.68|9069|9069|0
1624450500000|2021-06-23 12:15:00|9070.84|9070.84|9062.92|9062.92|9071.64|9071.64|9062.92|9062.92|0
1624450800000|2021-06-23 12:20:00|9063.73|9063.73|9072|9072|9072|9072|9063.32|9063.32|0
1624451100000|2021-06-23 12:25:00|9069.36|9069.36|9070.97|9070.97|9070.97|9070.97|9064.89|9064.89|0
1624451400000|2021-06-23 12:30:00|9068.33|9068.33|9069.54|9069.54|9070.97|9070.97|9068.33|9068.33|0
1624451700000|2021-06-23 12:35:00|9074.82|9074.82|9069.54|9069.54|9074.82|9074.82|9069.54|9069.54|0
1624452000000|2021-06-23 12:40:00|9066.9|9066.9|9055.59|9055.59|9066.9|9066.9|9053.53|9053.53|0
1624452300000|2021-06-23 12:45:00|9056.39|9056.39|9058.91|9058.91|9058.91|9058.91|9056.27|9056.27|0
1624452600000|2021-06-23 12:50:00|9058.51|9058.51|9055.47|9055.47|9058.51|9058.51|9052.83|9052.83|0
1624452900000|2021-06-23 12:55:00|9058.11|9058.11|9052.83|9052.83|9058.11|9058.11|9052.02|9052.02|0
1624453200000|2021-06-23 13:00:00|9050.19|9050.19|9047.95|9047.95|9050.59|9050.59|9047.55|9047.55|0
1624453500000|2021-06-23 13:05:00|9047.55|9047.55|9048.36|9048.36|9048.36|9048.36|9044.91|9044.91|0
1624453800000|2021-06-23 13:10:00|9048.76|9048.76|9045.31|9045.31|9048.76|9048.76|9044.91|9044.91|0
1624454100000|2021-06-23 13:15:00|9042.68|9042.68|9045.84|9045.84|9047.95|9047.95|9040.04|9040.04|0
1624454700000|2021-06-23 13:25:00|9045.44|9045.44|9045.84|9045.84|9045.84|9045.84|9037.52|9037.52|0
1624455000000|2021-06-23 13:30:00|9046.24|9046.24|9040.52|9040.52|9047.05|9047.05|9037.88|9037.88|0
1624455300000|2021-06-23 13:35:00|9043.16|9043.16|9038.1|9038.1|9044.99|9044.99|9036.27|9036.27|0
1624455600000|2021-06-23 13:40:00|9032.82|9032.82|9030.37|9030.37|9038.69|9038.69|9030.37|9030.37|0
1624455900000|2021-06-23 13:45:00|9033.01|9033.01|9036.67|9036.67|9037.88|9037.88|9030.99|9030.99|0
1624456200000|2021-06-23 13:50:00|9039.31|9039.31|9047.86|9047.86|9047.86|9047.86|9039.31|9039.31|0
1624456500000|2021-06-23 13:55:00|9045.22|9045.22|9060.03|9060.03|9060.03|9060.03|9045.22|9045.22|0
1624456800000|2021-06-23 14:00:00|9054.75|9054.75|9047.98|9047.98|9059.17|9059.17|9047.98|9047.98|0
1624457100000|2021-06-23 14:05:00|9050.62|9050.62|9060.55|9060.55|9063.19|9063.19|9050.62|9050.62|0
1624457400000|2021-06-23 14:10:00|9063.19|9063.19|9056.08|9056.08|9064|9064|9056.08|9056.08|0
1624457700000|2021-06-23 14:15:00|9058.72|9058.72|9059.75|9059.75|9062.39|9062.39|9054.87|9054.87|0
1624458000000|2021-06-23 14:20:00|9057.11|9057.11|9056.08|9056.08|9060.55|9060.55|9055.68|9055.68|0
1624458300000|2021-06-23 14:25:00|9053.44|9053.44|9050.8|9050.8|9056.08|9056.08|9050.4|9050.4|0
1624458600000|2021-06-23 14:30:00|9053.44|9053.44|9051.25|9051.25|9053.44|9053.44|9048.79|9048.79|0
1624458900000|2021-06-23 14:35:00|9052.06|9052.06|9057.34|9057.34|9057.34|9057.34|9052.06|9052.06|0
1624459200000|2021-06-23 14:40:00|9054.7|9054.7|9060.6|9060.6|9060.6|9060.6|9050.05|9050.05|0
1624459500000|2021-06-23 14:45:00|9057.96|9057.96|9055.32|9055.32|9057.96|9057.96|9052.68|9052.68|0
1624459800000|2021-06-23 14:50:00|9057.96|9057.96|9055.32|9055.32|9059.17|9059.17|9054.92|9054.92|0
1624460100000|2021-06-23 14:55:00|9057.96|9057.96|9060.25|9060.25|9060.65|9060.65|9057.21|9057.21|0
1624460400000|2021-06-23 15:00:00|9061.06|9061.06|9046.26|9046.26|9061.86|9061.86|9046.26|9046.26|0
1624460700000|2021-06-23 15:05:00|9043.62|9043.62|9045.45|9045.45|9048.49|9048.49|9040.58|9040.58|0
1624461000000|2021-06-23 15:10:00|9045.05|9045.05|9045.05|9045.05|9045.05|9045.05|9042.01|9042.01|0
1624461300000|2021-06-23 15:15:00|9042.41|9042.41|9044.59|9044.59|9046.2|9046.2|9041.95|9041.95|0
1624461600000|2021-06-23 15:20:00|9045|9045|9038.91|9038.91|9045|9045|9035.87|9035.87|0
1624461900000|2021-06-23 15:25:00|9041.55|9041.55|9043.84|9043.84|9044.42|9044.42|9035.29|9035.29|0
1624518900000|2021-06-24 07:15:00|9031.39|9031.39|9023.08|9023.08|9031.8|9031.8|9020.44|9020.44|0
1624519200000|2021-06-24 07:20:00|9028.35|9028.35|9024.51|9024.51|9028.35|9028.35|9020.03|9020.03|0
1624519500000|2021-06-24 07:25:00|9019.23|9019.23|9016.76|9016.76|9019.23|9019.23|9016.59|9016.59|0
1624519800000|2021-06-24 07:30:00|9022.04|9022.04|9022.04|9022.04|9024.68|9024.68|9016.36|9016.36|0
1624520100000|2021-06-24 07:35:00|9021.87|9021.87|9014.98|9014.98|9021.87|9021.87|9014.98|9014.98|0
1624520400000|2021-06-24 07:40:00|9012.34|9012.34|9017.62|9017.62|9017.62|9017.62|9012.34|9012.34|0
1624520700000|2021-06-24 07:45:00|9012.34|9012.34|9020.76|9020.76|9020.76|9020.76|9009.18|9009.18|0
1624521000000|2021-06-24 07:50:00|9015.48|9015.48|9020.88|9020.88|9020.88|9020.88|9015.2|9015.2|0
1624521300000|2021-06-24 07:55:00|9015.6|9015.6|9009.34|9009.34|9018.24|9018.24|9004.06|9004.06|0
1624521600000|2021-06-24 08:00:00|9006.7|9006.7|8990.47|8990.47|9006.7|9006.7|8990.47|8990.47|0
1624521900000|2021-06-24 08:05:00|8998.38|8998.38|8995.75|8995.75|8998.38|8998.38|8993.11|8993.11|0
1624522200000|2021-06-24 08:10:00|9001.02|9001.02|9003.66|9003.66|9006.3|9006.3|8998.38|8998.38|0
1624522500000|2021-06-24 08:15:00|9006.3|9006.3|8995.75|8995.75|9006.3|9006.3|8995.75|8995.75|0
1624522800000|2021-06-24 08:20:00|8995.4|8995.4|8995.4|8995.4|8995.4|8995.4|8995.4|8995.4|0
1624523100000|2021-06-24 08:25:00|8994.19|8994.19|8983.91|8983.91|8994.19|8994.19|8980.65|8980.65|0
1624523400000|2021-06-24 08:30:00|8986.55|8986.55|8981.28|8981.28|8986.55|8986.55|8981.28|8981.28|0
1624523700000|2021-06-24 08:35:00|8973.36|8973.36|8975.19|8975.19|8976|8976|8973.36|8973.36|0
1624524000000|2021-06-24 08:40:00|8977.83|8977.83|8974.79|8974.79|8977.83|8977.83|8974.39|8974.39|0
1624524300000|2021-06-24 08:45:00|8980.07|8980.07|8990.62|8990.62|8990.62|8990.62|8980.07|8980.07|0
1624524600000|2021-06-24 08:50:00|8985.35|8985.35|8985.75|8985.75|8985.75|8985.75|8985.35|8985.35|0
1624524900000|2021-06-24 08:55:00|8988.39|8988.39|8987.18|8987.18|8989.82|8989.82|8984.54|8984.54|0
1624525200000|2021-06-24 09:00:00|8986.37|8986.37|8983.33|8983.33|8988.61|8988.61|8983.33|8983.33|0
1624525500000|2021-06-24 09:05:00|8985.97|8985.97|8985.17|8985.17|8985.97|8985.97|8983.96|8983.96|0
1624525800000|2021-06-24 09:10:00|8982.53|8982.53|9011.55|9011.55|9011.55|9011.55|8982.53|8982.53|0
1624526100000|2021-06-24 09:15:00|9006.27|9006.27|9000.59|9000.59|9006.68|9006.68|9000.59|9000.59|0
1624526400000|2021-06-24 09:20:00|9003.23|9003.23|9002.83|9002.83|9004.04|9004.04|9000.59|9000.59|0
1624526700000|2021-06-24 09:25:00|9002.03|9002.03|8990.67|8990.67|9002.43|9002.43|8990.67|8990.67|0
1624527000000|2021-06-24 09:30:00|8991.07|8991.07|9012.18|9012.18|9012.18|9012.18|8991.07|8991.07|0
1624527300000|2021-06-24 09:35:00|9009.54|9009.54|9006.5|9006.5|9009.54|9009.54|9003.86|9003.86|0
1624527600000|2021-06-24 09:40:00|9003.86|9003.86|9000.64|9000.64|9003.86|9003.86|9000.64|9000.64|0
1624527900000|2021-06-24 09:45:00|9001.04|9001.04|9004.89|9004.89|9007.93|9007.93|9001.04|9001.04|0
1624528200000|2021-06-24 09:50:00|9002.25|9002.25|9004.08|9004.08|9007.12|9007.12|8999.21|8999.21|0
1624528500000|2021-06-24 09:55:00|9003.68|9003.68|9001.44|9001.44|9006.72|9006.72|9001.04|9001.04|0
1624528800000|2021-06-24 10:00:00|8998.8|8998.8|9000.01|9000.01|9000.01|9000.01|8998.8|8998.8|0
1624529100000|2021-06-24 10:05:00|9000.41|9000.41|9000.41|9000.41|9000.41|9000.41|9000.41|9000.41|0
1624529400000|2021-06-24 10:10:00|9000.01|9000.01|8993.53|8993.53|9000.01|9000.01|8992.1|8992.1|0
1624529700000|2021-06-24 10:15:00|8990.89|8990.89|8990.89|8990.89|8990.89|8990.89|8990.89|8990.89|0
1624530000000|2021-06-24 10:20:00|8990.49|8990.49|9004.89|9004.89|9004.89|9004.89|8982.57|8982.57|0
1624530300000|2021-06-24 10:25:00|9010.16|9010.16|9010.16|9010.16|9015.44|9015.44|9010.16|9010.16|0
1624530600000|2021-06-24 10:30:00|9012.8|9012.8|9013.61|9013.61|9014.01|9014.01|9012.8|9012.8|0
1624530900000|2021-06-24 10:35:00|9010.97|9010.97|9013.61|9013.61|9013.61|9013.61|9010.97|9010.97|0
1624531200000|2021-06-24 10:40:00|9010.97|9010.97|9016.82|9016.82|9016.82|9016.82|9010.97|9010.97|0
1624531500000|2021-06-24 10:45:00|9008.91|9008.91|9011.55|9011.55|9014.19|9014.19|9008.91|9008.91|0
1624531800000|2021-06-24 10:50:00|9014.19|9014.19|9012.35|9012.35|9014.59|9014.59|9011.55|9011.55|0
1624532100000|2021-06-24 10:55:00|9009.71|9009.71|9008.1|9008.1|9009.71|9009.71|9002.83|9002.83|0
1624532400000|2021-06-24 11:00:00|9010.74|9010.74|9021.65|9021.65|9022.05|9022.05|9008.1|9008.1|0
1624532700000|2021-06-24 11:05:00|9019.01|9019.01|9020.44|9020.44|9034.03|9034.03|9016.37|9016.37|0
1624533000000|2021-06-24 11:10:00|9023.08|9023.08|9023.3|9023.3|9027.55|9027.55|9019.63|9019.63|0
1624533300000|2021-06-24 11:15:00|9020.66|9020.66|9017.44|9017.44|9020.66|9020.66|9016.64|9016.64|0
1624533600000|2021-06-24 11:20:00|9020.08|9020.08|9008.32|9008.32|9020.08|9020.08|9003.04|9003.04|0
1624533900000|2021-06-24 11:25:00|9007.92|9007.92|9004.07|9004.07|9007.92|9007.92|9004.07|9004.07|0
1624534200000|2021-06-24 11:30:00|9004.47|9004.47|9004.07|9004.07|9004.47|9004.47|9004.07|9004.07|0
1624534500000|2021-06-24 11:35:00|9006.71|9006.71|9009.75|9009.75|9009.75|9009.75|9006.71|9006.71|0
1624534800000|2021-06-24 11:40:00|9012.39|9012.39|9008.37|9008.37|9012.79|9012.79|9008.37|9008.37|0
1624535100000|2021-06-24 11:45:00|9007.97|9007.97|9004.3|9004.3|9008.37|9008.37|9003.09|9003.09|0
1624535400000|2021-06-24 11:50:00|9009.58|9009.58|8997.01|8997.01|9009.58|9009.58|8997.01|8997.01|0
1624535700000|2021-06-24 11:55:00|8996.6|8996.6|8999.24|8999.24|9000.05|9000.05|8996.6|8996.6|0
1624536000000|2021-06-24 12:00:00|9000.05|9000.05|9004.92|9004.92|9005.33|9005.33|9000.05|9000.05|0
1624536300000|2021-06-24 12:05:00|9005.33|9005.33|9013.24|9013.24|9013.24|9013.24|9004.92|9004.92|0
1624536600000|2021-06-24 12:10:00|9013.65|9013.65|9013.47|9013.47|9014.05|9014.05|9011.23|9011.23|0
1624536900000|2021-06-24 12:15:00|9008.19|9008.19|9010.43|9010.43|9010.43|9010.43|9007.79|9007.79|0
1624537200000|2021-06-24 12:20:00|9009.62|9009.62|9006.58|9006.58|9009.62|9009.62|9006.58|9006.58|0
1624537500000|2021-06-24 12:25:00|9006.18|9006.18|9005.37|9005.37|9006.18|9006.18|9004.97|9004.97|0
1624537800000|2021-06-24 12:30:00|9004.97|9004.97|9011.63|9011.63|9011.63|9011.63|9003.71|9003.71|0
1624538100000|2021-06-24 12:35:00|9011.22|9011.22|9010.42|9010.42|9011.22|9011.22|9010.42|9010.42|0
1624538400000|2021-06-24 12:40:00|9007.78|9007.78|9008.99|9008.99|9008.99|9008.99|9005.54|9005.54|0
1624538700000|2021-06-24 12:45:00|9011.63|9011.63|9013.01|9013.01|9018.29|9018.29|9008.99|9008.99|0
1624539000000|2021-06-24 12:50:00|9015.65|9015.65|9012.66|9012.66|9015.65|9015.65|9010.03|9010.03|0
1624539300000|2021-06-24 12:55:00|9010.03|9010.03|9017.32|9017.32|9017.32|9017.32|9010.03|9010.03|0
1624539600000|2021-06-24 13:00:00|9016.91|9016.91|9023.18|9023.18|9028.05|9028.05|9016.91|9016.91|0
1624539900000|2021-06-24 13:05:00|9025.82|9025.82|9027.43|9027.43|9027.43|9027.43|9025.82|9025.82|0
1624540200000|2021-06-24 13:10:00|9027.83|9027.83|9026.62|9026.62|9029.26|9029.26|9026.62|9026.62|0
1624540500000|2021-06-24 13:15:00|9025.82|9025.82|9025.82|9025.82|9028.45|9028.45|9025.82|9025.82|0
1624540800000|2021-06-24 13:20:00|9025.41|9025.41|9024.21|9024.21|9028.05|9028.05|9024.21|9024.21|0
1624541100000|2021-06-24 13:25:00|9021.57|9021.57|9023|9023|9023|9023|9020.36|9020.36|0
1624541400000|2021-06-24 13:30:00|9025.64|9025.64|9024.43|9024.43|9030.91|9030.91|9024.43|9024.43|0
1624541700000|2021-06-24 13:35:00|9025.23|9025.23|9028.68|9028.68|9034.36|9034.36|9025.23|9025.23|0
1624542000000|2021-06-24 13:40:00|9029.08|9029.08|9047.9|9047.9|9047.9|9047.9|9029.08|9029.08|0
1624542300000|2021-06-24 13:45:00|9042.62|9042.62|9031.26|9031.26|9042.62|9042.62|9031.26|9031.26|0
1624542600000|2021-06-24 13:50:00|9031.09|9031.09|9033.32|9033.32|9033.73|9033.73|9031.09|9031.09|0
1624542900000|2021-06-24 13:55:00|9030.69|9030.69|9038.6|9038.6|9043.88|9043.88|9030.69|9030.69|0
1624543200000|2021-06-24 14:00:00|9038.2|9038.2|9039.8|9039.8|9039.8|9039.8|9036.99|9036.99|0
1624543500000|2021-06-24 14:05:00|9040.21|9040.21|9040.61|9040.61|9052.37|9052.37|9040.21|9040.21|0
1624543800000|2021-06-24 14:10:00|9037.97|9037.97|9040.43|9040.43|9040.61|9040.61|9037.97|9037.97|0
1624544100000|2021-06-24 14:15:00|9040.84|9040.84|9036.37|9036.37|9040.84|9040.84|9035.16|9035.16|0
1624544400000|2021-06-24 14:20:00|9037.17|9037.17|9036.37|9036.37|9039.81|9039.81|9036.37|9036.37|0
1624544700000|2021-06-24 14:25:00|9033.73|9033.73|9031.26|9031.26|9033.9|9033.9|9028.45|9028.45|0
1624545000000|2021-06-24 14:30:00|9031.67|9031.67|9033.9|9033.9|9039.18|9039.18|9031.26|9031.26|0
1624545300000|2021-06-24 14:35:00|9036.54|9036.54|9034.3|9034.3|9039.58|9039.58|9031.26|9031.26|0
1624545600000|2021-06-24 14:40:00|9033.9|9033.9|9033.5|9033.5|9034.3|9034.3|9033.5|9033.5|0
1624545900000|2021-06-24 14:45:00|9028.22|9028.22|9032.69|9032.69|9032.69|9032.69|9028.22|9028.22|0
1624546200000|2021-06-24 14:50:00|9035.33|9035.33|9031.71|9031.71|9039.8|9039.8|9031.71|9031.71|0
1624546500000|2021-06-24 14:55:00|9029.07|9029.07|9030.28|9030.28|9030.28|9030.28|9027.87|9027.87|0
1624546800000|2021-06-24 15:00:00|9025.01|9025.01|9022.37|9022.37|9025.01|9025.01|9022.37|9022.37|0
1624547100000|2021-06-24 15:05:00|9022.19|9022.19|9024.03|9024.03|9024.03|9024.03|9018.75|9018.75|0
1624547400000|2021-06-24 15:10:00|9029.3|9029.3|9023.22|9023.22|9029.3|9029.3|9023.22|9023.22|0
1624547700000|2021-06-24 15:15:00|9024.03|9024.03|9026.66|9026.66|9026.66|9026.66|9023.62|9023.62|0
1624548000000|2021-06-24 15:20:00|9029.3|9029.3|9031.54|9031.54|9032.03|9032.03|9024.03|9024.03|0
1624548300000|2021-06-24 15:25:00|9031.14|9031.14|9045.71|9045.71|9045.71|9045.71|9031.14|9031.14|0
1624605300000|2021-06-25 07:15:00|9053.12|9053.12|9041.67|9041.67|9053.12|9053.12|9037.11|9037.11|0
1624605600000|2021-06-25 07:20:00|9046.95|9046.95|9030.36|9030.36|9046.95|9046.95|9030.36|9030.36|0
1624605900000|2021-06-25 07:25:00|9038.27|9038.27|9032.94|9032.94|9038.27|9038.27|9022.79|9022.79|0
1624606200000|2021-06-25 07:30:00|9035.58|9035.58|9036.21|9036.21|9038.22|9038.22|9035.58|9035.58|0
1624606500000|2021-06-25 07:35:00|9038.85|9038.85|9030.12|9030.12|9038.85|9038.85|9030.12|9030.12|0
1624606800000|2021-06-25 07:40:00|9027.49|9027.49|9030.12|9030.12|9030.12|9030.12|9027.49|9027.49|0
1624607100000|2021-06-25 07:45:00|9028.92|9028.92|9027.08|9027.08|9029.72|9029.72|9026.28|9026.28|0
1624607400000|2021-06-25 07:50:00|9024.44|9024.44|9018.24|9018.24|9027.49|9027.49|9016.13|9016.13|0
1624607700000|2021-06-25 07:55:00|9015.6|9015.6|9005.27|9005.27|9015.6|9015.6|9005.27|9005.27|0
1624608000000|2021-06-25 08:00:00|9002.63|9002.63|9002.63|9002.63|9005.27|9005.27|9002.63|9002.63|0
1624608300000|2021-06-25 08:05:00|9002.23|9002.23|9003.59|9003.59|9003.59|9003.59|8995.67|8995.67|0
1624608600000|2021-06-25 08:10:00|9000.95|9000.95|8992.53|8992.53|9001.35|9001.35|8992.53|8992.53|0
1624608900000|2021-06-25 08:15:00|8993.73|8993.73|9003.48|9003.48|9003.48|9003.48|8993.73|8993.73|0
1624609200000|2021-06-25 08:20:00|9006.12|9006.12|9002.94|9002.94|9008.22|9008.22|9002.94|9002.94|0
1624609500000|2021-06-25 08:25:00|9002.14|9002.14|8999.1|8999.1|9002.14|9002.14|8995.25|8995.25|0
1624609800000|2021-06-25 08:30:00|8999.5|8999.5|9004.18|9004.18|9004.18|9004.18|8998.5|8998.5|0
1624610100000|2021-06-25 08:35:00|9001.54|9001.54|9001.65|9001.65|9001.65|9001.65|8998.21|8998.21|0
1624610400000|2021-06-25 08:40:00|9000.44|9000.44|9000.44|9000.44|9000.44|9000.44|9000.44|9000.44|0
1624610700000|2021-06-25 08:45:00|9003.08|9003.08|9004.47|9004.47|9004.47|9004.47|9000.44|9000.44|0
1624611000000|2021-06-25 08:50:00|9007.11|9007.11|9006.71|9006.71|9007.11|9007.11|9006.3|9006.3|0
1624611300000|2021-06-25 08:55:00|9009.34|9009.34|9012.39|9012.39|9012.79|9012.79|9009.34|9009.34|0
1624611600000|2021-06-25 09:00:00|9011.58|9011.58|9008.94|9008.94|9011.58|9011.58|9006.3|9006.3|0
1624612200000|2021-06-25 09:10:00|9006.3|9006.3|9019.5|9019.5|9022.13|9022.13|9003.66|9003.66|0
1624612500000|2021-06-25 09:15:00|9016.86|9016.86|9000.22|9000.22|9016.86|9016.86|9000.22|9000.22|0
1624612800000|2021-06-25 09:20:00|8997.58|8997.58|8993.73|8993.73|8997.58|8997.58|8993.73|8993.73|0
1624613100000|2021-06-25 09:25:00|8993.91|8993.91|8981.34|8981.34|8993.91|8993.91|8981.34|8981.34|0
1624613400000|2021-06-25 09:30:00|8978.7|8978.7|8973.43|8973.43|8978.7|8978.7|8973.43|8973.43|0
1624613700000|2021-06-25 09:35:00|8968.15|8968.15|8971.59|8971.59|8971.59|8971.59|8968.15|8968.15|0
1624614000000|2021-06-25 09:40:00|8974.23|8974.23|8980.72|8980.72|8983.35|8983.35|8974.23|8974.23|0
1624614300000|2021-06-25 09:45:00|8981.12|8981.12|8982.15|8982.15|8983.76|8983.76|8981.12|8981.12|0
1624614600000|2021-06-25 09:50:00|8984.79|8984.79|8998.38|8998.38|8998.38|8998.38|8984.79|8984.79|0
1624614900000|2021-06-25 09:55:00|8995.74|8995.74|8983.17|8983.17|8995.74|8995.74|8983.17|8983.17|0
1624615200000|2021-06-25 10:00:00|8985.81|8985.81|8987.83|8987.83|8990.47|8990.47|8985.81|8985.81|0
1624615500000|2021-06-25 10:05:00|8985.19|8985.19|8978.7|8978.7|8985.19|8985.19|8968.55|8968.55|0
1624615800000|2021-06-25 10:10:00|8979.11|8979.11|8978.3|8978.3|8979.11|8979.11|8973.02|8973.02|0
1624616100000|2021-06-25 10:15:00|8980.94|8980.94|8988.85|8988.85|8988.85|8988.85|8980.94|8980.94|0
1624616400000|2021-06-25 10:20:00|8991.49|8991.49|8994.31|8994.31|8994.48|8994.48|8991.49|8991.49|0
1624616700000|2021-06-25 10:25:00|8991.67|8991.67|8991.67|8991.67|8991.67|8991.67|8989.03|8989.03|0
1624617000000|2021-06-25 10:30:00|8994.31|8994.31|8988.47|8988.47|8994.31|8994.31|8985.83|8985.83|0
1624617300000|2021-06-25 10:35:00|8985.83|8985.83|8988.47|8988.47|8988.47|8988.47|8985.83|8985.83|0
1624617600000|2021-06-25 10:40:00|8985.83|8985.83|8985.83|8985.83|8985.83|8985.83|8985.83|8985.83|0
1624617900000|2021-06-25 10:45:00|8985.48|8985.48|8989.96|8989.96|8989.96|8989.96|8982.04|8982.04|0
1624618200000|2021-06-25 10:50:00|8995.23|8995.23|8997.87|8997.87|8997.87|8997.87|8995.23|8995.23|0
1624618500000|2021-06-25 10:55:00|9000.51|9000.51|8991.21|8991.21|9006.19|9006.19|8991.21|8991.21|0
1624618800000|2021-06-25 11:00:00|8992.02|8992.02|8992.02|8992.02|8992.02|8992.02|8988.57|8988.57|0
1624619100000|2021-06-25 11:05:00|8992.42|8992.42|8992.42|8992.42|8992.42|8992.42|8989.78|8989.78|0
1624619400000|2021-06-25 11:10:00|8995.06|8995.06|8997.7|8997.7|8997.7|8997.7|8995.06|8995.06|0
1624619700000|2021-06-25 11:15:00|8995.06|8995.06|8987.14|8987.14|8995.06|8995.06|8987.14|8987.14|0
1624620000000|2021-06-25 11:20:00|8989.78|8989.78|8987.14|8987.14|8989.78|8989.78|8987.14|8987.14|0
1624620300000|2021-06-25 11:25:00|8989.78|8989.78|8989.78|8989.78|8989.78|8989.78|8989.78|8989.78|0
1624620600000|2021-06-25 11:30:00|8987.14|8987.14|8986.74|8986.74|8987.14|8987.14|8986.34|8986.34|0
1624620900000|2021-06-25 11:35:00|8986.57|8986.57|8980.59|8980.59|8986.57|8986.57|8976.01|8976.01|0
1624621200000|2021-06-25 11:40:00|8983.23|8983.23|8983.23|8983.23|8983.23|8983.23|8977.95|8977.95|0
1624621500000|2021-06-25 11:45:00|8985.87|8985.87|8989.9|8989.9|8989.9|8989.9|8985.87|8985.87|0
1624621800000|2021-06-25 11:50:00|8990.08|8990.08|8995.76|8995.76|8995.76|8995.76|8990.08|8990.08|0
1624622100000|2021-06-25 11:55:00|8998.4|8998.4|9006.31|9006.31|9008.95|9008.95|8998.4|8998.4|0
1624622400000|2021-06-25 12:00:00|9001.03|9001.03|9009.35|9009.35|9014.63|9014.63|8996.16|8996.16|0
1624622700000|2021-06-25 12:05:00|9008.95|9008.95|9011.59|9011.59|9011.59|9011.59|9006.31|9006.31|0
1624623000000|2021-06-25 12:10:00|9008.95|9008.95|9006.31|9006.31|9008.95|9008.95|9001.03|9001.03|0
1624623300000|2021-06-25 12:15:00|9011.59|9011.59|9011.59|9011.59|9011.59|9011.59|9011.59|9011.59|0
1624623600000|2021-06-25 12:20:00|9014.23|9014.23|9014.23|9014.23|9014.23|9014.23|9014.23|9014.23|0
1624623900000|2021-06-25 12:25:00|9013.83|9013.83|9014.63|9014.63|9017.27|9017.27|9013.83|9013.83|0
1624624200000|2021-06-25 12:30:00|9015.03|9015.03|9023.65|9023.65|9024.86|9024.86|9015.03|9015.03|0
1624624500000|2021-06-25 12:35:00|9021.01|9021.01|9015.38|9015.38|9023.25|9023.25|9015.38|9015.38|0
1624624800000|2021-06-25 12:40:00|9018.02|9018.02|9017.62|9017.62|9018.02|9018.02|9017.62|9017.62|0
1624625400000|2021-06-25 12:50:00|9018.42|9018.42|9016.99|9016.99|9019.23|9019.23|9016.19|9016.19|0
1624625700000|2021-06-25 12:55:00|9016.59|9016.59|9021.47|9021.47|9021.47|9021.47|9016.19|9016.19|0
1624626000000|2021-06-25 13:00:00|9021.06|9021.06|9026.34|9026.34|9026.34|9026.34|9021.06|9021.06|0
1624626300000|2021-06-25 13:05:00|9023.7|9023.7|9019.86|9019.86|9026.34|9026.34|9019.86|9019.86|0
1624626900000|2021-06-25 13:15:00|9017.22|9017.22|9016.81|9016.81|9017.22|9017.22|9016.81|9016.81|0
1624627200000|2021-06-25 13:20:00|9014.18|9014.18|9009.95|9009.95|9014.18|9014.18|9008.9|9008.9|0
1624627500000|2021-06-25 13:25:00|9006.9|9006.9|9007.31|9007.31|9007.31|9007.31|9004.27|9004.27|0
1624627800000|2021-06-25 13:30:00|9012.58|9012.58|9012.18|9012.18|9017.86|9017.86|9012.18|9012.18|0
1624628100000|2021-06-25 13:35:00|9009.54|9009.54|9006.9|9006.9|9012.18|9012.18|9006.9|9006.9|0
1624628400000|2021-06-25 13:40:00|9007.31|9007.31|9009.1|9009.1|9009.1|9009.1|9004.67|9004.67|0
1624628700000|2021-06-25 13:45:00|9003.82|9003.82|9006.01|9006.01|9011.29|9011.29|9001.18|9001.18|0
1624629000000|2021-06-25 13:50:00|9007.22|9007.22|9027.71|9027.71|9027.71|9027.71|9007.22|9007.22|0
1624629300000|2021-06-25 13:55:00|9025.07|9025.07|9028.91|9028.91|9028.91|9028.91|9023.64|9023.64|0
1624629600000|2021-06-25 14:00:00|9026.28|9026.28|9029.59|9029.59|9033.04|9033.04|9025.12|9025.12|0
1624629900000|2021-06-25 14:05:00|9028.39|9028.39|9033.71|9033.71|9034.91|9034.91|9026.77|9026.77|0
1624630200000|2021-06-25 14:10:00|9034.11|9034.11|9031.47|9031.47|9035.32|9035.32|9031.07|9031.07|0
1624630500000|2021-06-25 14:15:00|9031.87|9031.87|9023.96|9023.96|9031.87|9031.87|9023.96|9023.96|0
1624630800000|2021-06-25 14:20:00|9021.32|9021.32|9034.51|9034.51|9034.51|9034.51|9021.32|9021.32|0
1624631100000|2021-06-25 14:25:00|9034.11|9034.11|9038.58|9038.58|9041.22|9041.22|9032.09|9032.09|0
1624631400000|2021-06-25 14:30:00|9038.18|9038.18|9050.16|9050.16|9051.77|9051.77|9037.77|9037.77|0
1624631700000|2021-06-25 14:35:00|9049.76|9049.76|9037.67|9037.67|9050.11|9050.11|9037.27|9037.27|0
1624632000000|2021-06-25 14:40:00|9035.03|9035.03|9037.67|9037.67|9037.67|9037.67|9035.03|9035.03|0
1624632300000|2021-06-25 14:45:00|9035.03|9035.03|9036.63|9036.63|9036.63|9036.63|9031.18|9031.18|0
1624632600000|2021-06-25 14:50:00|9039.27|9039.27|9039.68|9039.68|9039.68|9039.68|9039.27|9039.27|0
1624632900000|2021-06-25 14:55:00|9037.04|9037.04|9023.79|9023.79|9037.91|9037.91|9023.79|9023.79|0
1624633200000|2021-06-25 15:00:00|9024.19|9024.19|9010.6|9010.6|9024.19|9024.19|9010.6|9010.6|0
1624633500000|2021-06-25 15:05:00|9013.24|9013.24|9010.6|9010.6|9013.24|9013.24|9010.6|9010.6|0
1624633800000|2021-06-25 15:10:00|9013.24|9013.24|9015.47|9015.47|9015.87|9015.87|9010.6|9010.6|0
1624634100000|2021-06-25 15:15:00|9015.87|9015.87|9010.6|9010.6|9015.87|9015.87|9010.6|9010.6|0
1624634400000|2021-06-25 15:20:00|9013.24|9013.24|9006.06|9006.06|9013.24|9013.24|9004.85|9004.85|0
1624634700000|2021-06-25 15:25:00|9005.88|9005.88|9012.38|9012.38|9017.66|9017.66|9002.84|9002.84|0
1624864500000|2021-06-28 07:15:00|9067.48|9067.48|9060.44|9060.44|9075.07|9075.07|9060.44|9060.44|0
1624864800000|2021-06-28 07:20:00|9063.08|9063.08|9074.22|9074.22|9079.49|9079.49|9063.08|9063.08|0
1624865100000|2021-06-28 07:25:00|9071.58|9071.58|9052.52|9052.52|9071.58|9071.58|9047.25|9047.25|0
1624865400000|2021-06-28 07:30:00|9052.93|9052.93|9048.28|9048.28|9053.55|9053.55|9042.6|9042.6|0
1624865700000|2021-06-28 07:35:00|9047.47|9047.47|9049.08|9049.08|9051.09|9051.09|9047.47|9047.47|0
1624866000000|2021-06-28 07:40:00|9046.44|9046.44|9057.98|9057.98|9063.26|9063.26|9046.44|9046.44|0
1624866300000|2021-06-28 07:45:00|9056.77|9056.77|9064.36|9064.36|9064.36|9064.36|9055.55|9055.55|0
1624866600000|2021-06-28 07:50:00|9063.15|9063.15|9066.6|9066.6|9066.6|9066.6|9063.15|9063.15|0
1624866900000|2021-06-28 07:55:00|9066.19|9066.19|9075.32|9075.32|9080.6|9080.6|9065.79|9065.79|0
1624867200000|2021-06-28 08:00:00|9072.68|9072.68|9072.63|9072.63|9082.1|9082.1|9072.63|9072.63|0
1624867500000|2021-06-28 08:05:00|9067.35|9067.35|9075.67|9075.67|9075.67|9075.67|9067.35|9067.35|0
1624867800000|2021-06-28 08:10:00|9075.27|9075.27|9074.46|9074.46|9077.1|9077.1|9071.42|9071.42|0
1624868100000|2021-06-28 08:15:00|9075.27|9075.27|9069.81|9069.81|9075.27|9075.27|9069.18|9069.18|0
1624868400000|2021-06-28 08:20:00|9067.17|9067.17|9063.32|9063.32|9067.17|9067.17|9060.68|9060.68|0
1624868700000|2021-06-28 08:25:00|9064.13|9064.13|9064.48|9064.48|9064.48|9064.48|9061.49|9061.49|0
1624869000000|2021-06-28 08:30:00|9064.07|9064.07|9071.59|9071.59|9071.99|9071.99|9064.07|9064.07|0
1624869300000|2021-06-28 08:35:00|9072.39|9072.39|9075.03|9075.03|9077.67|9077.67|9072.39|9072.39|0
1624869600000|2021-06-28 08:40:00|9074.23|9074.23|9071.19|9071.19|9074.23|9074.23|9071.19|9071.19|0
1624869900000|2021-06-28 08:45:00|9070.78|9070.78|9070.78|9070.78|9073.42|9073.42|9070.78|9070.78|0
1624870200000|2021-06-28 08:50:00|9071.99|9071.99|9071.59|9071.59|9071.99|9071.99|9070.78|9070.78|0
1624870500000|2021-06-28 08:55:00|9068.95|9068.95|9064.88|9064.88|9068.95|9068.95|9063.67|9063.67|0
1624870800000|2021-06-28 09:00:00|9067.52|9067.52|9073.6|9073.6|9073.6|9073.6|9067.52|9067.52|0
1624871100000|2021-06-28 09:05:00|9074|9074|9075.21|9075.21|9076.42|9076.42|9072.39|9072.39|0
1624871400000|2021-06-28 09:10:00|9075.61|9075.61|9076.42|9076.42|9076.42|9076.42|9075.21|9075.21|0
1624871700000|2021-06-28 09:15:00|9075.21|9075.21|9076.24|9076.24|9076.24|9076.24|9070.96|9070.96|0
1624872000000|2021-06-28 09:20:00|9070.96|9070.96|9077.85|9077.85|9080.09|9080.09|9070.96|9070.96|0
1624872300000|2021-06-28 09:25:00|9075.21|9075.21|9069.93|9069.93|9075.21|9075.21|9069.93|9069.93|0
1624872600000|2021-06-28 09:30:00|9072.57|9072.57|9069.93|9069.93|9072.57|9072.57|9067.3|9067.3|0
1624872900000|2021-06-28 09:35:00|9069.53|9069.53|9069.53|9069.53|9069.53|9069.53|9069.53|9069.53|0
1624873200000|2021-06-28 09:40:00|9069.93|9069.93|9074.59|9074.59|9075.8|9075.8|9069.93|9069.93|0
1624873500000|2021-06-28 09:45:00|9071.95|9071.95|9071.95|9071.95|9071.95|9071.95|9071.95|9071.95|0
1624873800000|2021-06-28 09:50:00|9074.59|9074.59|9065.06|9065.06|9074.59|9074.59|9064.66|9064.66|0
1624874100000|2021-06-28 09:55:00|9062.42|9062.42|9060.13|9060.13|9062.42|9062.42|9059.78|9059.78|0
1624874400000|2021-06-28 10:00:00|9059.61|9059.61|9048.42|9048.42|9059.61|9059.61|9045.78|9045.78|0
1624874700000|2021-06-28 10:05:00|9045.78|9045.78|9053.7|9053.7|9053.7|9053.7|9042.74|9042.74|0
1624875000000|2021-06-28 10:10:00|9054.1|9054.1|9053.7|9053.7|9054.51|9054.51|9053.7|9053.7|0
1624875300000|2021-06-28 10:15:00|9053.3|9053.3|9053.3|9053.3|9053.3|9053.3|9053.3|9053.3|0
1624875600000|2021-06-28 10:20:00|9053.7|9053.7|9051.46|9051.46|9054.1|9054.1|9051.46|9051.46|0
1624875900000|2021-06-28 10:25:00|9043.55|9043.55|9043.55|9043.55|9043.55|9043.55|9043.15|9043.15|0
1624876200000|2021-06-28 10:30:00|9040.91|9040.91|9035.63|9035.63|9040.91|9040.91|9035.63|9035.63|0
1624876500000|2021-06-28 10:35:00|9040.91|9040.91|9043.55|9043.55|9043.55|9043.55|9040.91|9040.91|0
1624876800000|2021-06-28 10:40:00|9046.19|9046.19|9051.06|9051.06|9051.46|9051.46|9046.19|9046.19|0
1624877100000|2021-06-28 10:45:00|9051.46|9051.46|9056.34|9056.34|9057.14|9057.14|9051.46|9051.46|0
1624877400000|2021-06-28 10:50:00|9058.98|9058.98|9069.53|9069.53|9069.53|9069.53|9058.98|9058.98|0
1624877700000|2021-06-28 10:55:00|9069.93|9069.93|9070.34|9070.34|9070.34|9070.34|9067.3|9067.3|0
1624878000000|2021-06-28 11:00:00|9067.7|9067.7|9074.81|9074.81|9077.45|9077.45|9064.25|9064.25|0
1624878300000|2021-06-28 11:05:00|9075.21|9075.21|9083.13|9083.13|9083.13|9083.13|9075.21|9075.21|0
1624878600000|2021-06-28 11:10:00|9082.73|9082.73|9080.49|9080.49|9085.77|9085.77|9080.49|9080.49|0
1624878900000|2021-06-28 11:15:00|9080.09|9080.09|9091.04|9091.04|9091.04|9091.04|9080.09|9080.09|0
1624879200000|2021-06-28 11:20:00|9085.77|9085.77|9086.17|9086.17|9086.17|9086.17|9082.73|9082.73|0
1624879800000|2021-06-28 11:30:00|9080.89|9080.89|9088.81|9088.81|9088.81|9088.81|9080.89|9080.89|0
1624880100000|2021-06-28 11:35:00|9094.09|9094.09|9090.75|9090.75|9094.09|9094.09|9088.81|9088.81|0
1624880400000|2021-06-28 11:40:00|9093.39|9093.39|9086.78|9086.78|9093.39|9093.39|9085.91|9085.91|0
1624880700000|2021-06-28 11:45:00|9087.18|9087.18|9089.82|9089.82|9089.82|9089.82|9087.18|9087.18|0
1624881000000|2021-06-28 11:50:00|9090.17|9090.17|9090.17|9090.17|9090.17|9090.17|9090.17|9090.17|0
1624881300000|2021-06-28 11:55:00|9087.53|9087.53|9087.53|9087.53|9087.53|9087.53|9087.53|9087.53|0
1624881900000|2021-06-28 12:05:00|9087.93|9087.93|9093.57|9093.57|9093.57|9093.57|9087.93|9087.93|0
1624882200000|2021-06-28 12:10:00|9096.21|9096.21|9098.04|9098.04|9098.45|9098.45|9093.39|9093.39|0
1624882500000|2021-06-28 12:15:00|9100.68|9100.68|9100.68|9100.68|9104.13|9104.13|9100.68|9100.68|0
1624882800000|2021-06-28 12:20:00|9101.09|9101.09|9092.77|9092.77|9101.09|9101.09|9092.36|9092.36|0
1624883100000|2021-06-28 12:25:00|9087.49|9087.49|9084.23|9084.23|9087.49|9087.49|9082.21|9082.21|0
1624883400000|2021-06-28 12:30:00|9084.63|9084.63|9077.74|9077.74|9084.63|9084.63|9077.74|9077.74|0
1624883700000|2021-06-28 12:35:00|9077.34|9077.34|9073.89|9073.89|9077.34|9077.34|9073.49|9073.49|0
1624884000000|2021-06-28 12:40:00|9074.3|9074.3|9074.3|9074.3|9074.3|9074.3|9074.3|9074.3|0
1624884300000|2021-06-28 12:45:00|9076.93|9076.93|9089.95|9089.95|9092.59|9092.59|9076.93|9076.93|0
1624884600000|2021-06-28 12:50:00|9089.55|9089.55|9086.5|9086.5|9089.55|9089.55|9083.87|9083.87|0
1624884900000|2021-06-28 12:55:00|9091.78|9091.78|9088.34|9088.34|9099.7|9099.7|9088.34|9088.34|0
1624885200000|2021-06-28 13:00:00|9087.53|9087.53|9082.6|9082.6|9093.21|9093.21|9082.25|9082.25|0
1624885500000|2021-06-28 13:05:00|9077.33|9077.33|9076.92|9076.92|9077.33|9077.33|9076.92|9076.92|0
1624885800000|2021-06-28 13:10:00|9077.33|9077.33|9077.55|9077.55|9077.73|9077.73|9074.69|9074.69|0
1624886100000|2021-06-28 13:15:00|9080.19|9080.19|9080.19|9080.19|9080.19|9080.19|9080.19|9080.19|0
1624886400000|2021-06-28 13:20:00|9074.92|9074.92|9069.24|9069.24|9074.92|9074.92|9069.24|9069.24|0
1624886700000|2021-06-28 13:25:00|9074.51|9074.51|9074.11|9074.11|9074.51|9074.51|9071.47|9071.47|0
1624887000000|2021-06-28 13:30:00|9076.75|9076.75|9076.75|9076.75|9082.03|9082.03|9076.35|9076.35|0
1624887300000|2021-06-28 13:35:00|9074.11|9074.11|9074.92|9074.92|9076.12|9076.12|9066.19|9066.19|0
1624887600000|2021-06-28 13:40:00|9075.72|9075.72|9077.96|9077.96|9081|9081|9075.32|9075.32|0
1624887900000|2021-06-28 13:45:00|9077.55|9077.55|9074.92|9074.92|9077.55|9077.55|9072.28|9072.28|0
1624888200000|2021-06-28 13:50:00|9077.55|9077.55|9082.83|9082.83|9082.83|9082.83|9074.92|9074.92|0
1624888500000|2021-06-28 13:55:00|9083.23|9083.23|9088.35|9088.35|9088.35|9088.35|9074.97|9074.97|0
1624888800000|2021-06-28 14:00:00|9085.71|9085.71|9089.56|9089.56|9089.56|9089.56|9085.71|9085.71|0
1624889100000|2021-06-28 14:05:00|9089.96|9089.96|9088.71|9088.71|9092.38|9092.38|9087.1|9087.1|0
1624889400000|2021-06-28 14:10:00|9087.5|9087.5|9081.24|9081.24|9089.33|9089.33|9078.38|9078.38|0
1624889700000|2021-06-28 14:15:00|9086.52|9086.52|9084.69|9084.69|9086.7|9086.7|9083.48|9083.48|0
1624890000000|2021-06-28 14:20:00|9087.33|9087.33|9086.52|9086.52|9087.33|9087.33|9078.6|9078.6|0
1624890300000|2021-06-28 14:25:00|9083.88|9083.88|9085.53|9085.53|9090.59|9090.59|9083.48|9083.48|0
1624890600000|2021-06-28 14:30:00|9084.33|9084.33|9082.72|9082.72|9086.97|9086.97|9082.72|9082.72|0
1624890900000|2021-06-28 14:35:00|9082.31|9082.31|9084.95|9084.95|9084.95|9084.95|9076.63|9076.63|0
1624891200000|2021-06-28 14:40:00|9085.13|9085.13|9076.41|9076.41|9085.13|9085.13|9076.41|9076.41|0
1624891500000|2021-06-28 14:45:00|9075.6|9075.6|9074.79|9074.79|9078.24|9078.24|9074.79|9074.79|0
1624891800000|2021-06-28 14:50:00|9077.43|9077.43|9076.63|9076.63|9082.89|9082.89|9076.63|9076.63|0
1624892100000|2021-06-28 14:55:00|9079.27|9079.27|9078.86|9078.86|9079.27|9079.27|9078.86|9078.86|0
1624892400000|2021-06-28 15:00:00|9076.23|9076.23|9078.47|9078.47|9080.65|9080.65|9076.23|9076.23|0
1624892700000|2021-06-28 15:05:00|9081.11|9081.11|9080.7|9080.7|9081.11|9081.11|9080.7|9080.7|0
1624893300000|2021-06-28 15:15:00|9078.06|9078.06|9069.75|9069.75|9078.06|9078.06|9067.11|9067.11|0
1624893600000|2021-06-28 15:20:00|9072.38|9072.38|9072.38|9072.38|9075.02|9075.02|9072.38|9072.38|0
1624893900000|2021-06-28 15:25:00|9072.79|9072.79|9076.23|9076.23|9076.23|9076.23|9064.87|9064.87|0
1624950900000|2021-06-29 07:15:00|9154.3|9154.3|9153.68|9153.68|9159.76|9159.76|9153.68|9153.68|0
1624951200000|2021-06-29 07:20:00|9153.28|9153.28|9155.69|9155.69|9158.55|9158.55|9153.28|9153.28|0
1624951500000|2021-06-29 07:25:00|9155.28|9155.28|9152.65|9152.65|9155.28|9155.28|9144.73|9144.73|0
1624951800000|2021-06-29 07:30:00|9153.45|9153.45|9153.45|9153.45|9153.45|9153.45|9148.17|9148.17|0
1624952100000|2021-06-29 07:35:00|9156.09|9156.09|9161.37|9161.37|9161.37|9161.37|9155.69|9155.69|0
1624952400000|2021-06-29 07:40:00|9164.01|9164.01|9164.01|9164.01|9164.01|9164.01|9164.01|9164.01|0
1624952700000|2021-06-29 07:45:00|9163.6|9163.6|9150.13|9150.13|9171.52|9171.52|9150.13|9150.13|0
1624953000000|2021-06-29 07:50:00|9149.73|9149.73|9113.81|9113.81|9149.73|9149.73|9113.41|9113.41|0
1624953300000|2021-06-29 07:55:00|9116.45|9116.45|9098.83|9098.83|9120.3|9120.3|9091.32|9091.32|0
1624953600000|2021-06-29 08:00:00|9096.19|9096.19|9093.56|9093.56|9096.19|9096.19|9085.64|9085.64|0
1624953900000|2021-06-29 08:05:00|9096.19|9096.19|9090.11|9090.11|9104.11|9104.11|9090.11|9090.11|0
1624954200000|2021-06-29 08:10:00|9100.67|9100.67|9095.39|9095.39|9103.31|9103.31|9095.39|9095.39|0
1624954500000|2021-06-29 08:15:00|9098.03|9098.03|9082.12|9082.12|9098.03|9098.03|9074.21|9074.21|0
1624954800000|2021-06-29 08:20:00|9082.47|9082.47|9088.8|9088.8|9088.8|9088.8|9082.47|9082.47|0
1624955100000|2021-06-29 08:25:00|9086.16|9086.16|9077.44|9077.44|9086.16|9086.16|9077.44|9077.44|0
1624955400000|2021-06-29 08:30:00|9074.8|9074.8|9083.52|9083.52|9083.52|9083.52|9074.8|9074.8|0
1624955700000|2021-06-29 08:35:00|9086.16|9086.16|9080.88|9080.88|9086.16|9086.16|9080.88|9080.88|0
1624956000000|2021-06-29 08:40:00|9083.52|9083.52|9075.6|9075.6|9083.52|9083.52|9075.6|9075.6|0
1624956300000|2021-06-29 08:45:00|9073.86|9073.86|9081.55|9081.55|9084.18|9084.18|9073.86|9073.86|0
1624956600000|2021-06-29 08:50:00|9078.91|9078.91|9076.27|9076.27|9081.55|9081.55|9076.27|9076.27|0
1624956900000|2021-06-29 08:55:00|9078.91|9078.91|9078.91|9078.91|9078.91|9078.91|9076.27|9076.27|0
1624957200000|2021-06-29 09:00:00|9081.55|9081.55|9079.71|9079.71|9081.55|9081.55|9078.91|9078.91|0
1624957500000|2021-06-29 09:05:00|9082.35|9082.35|9075.64|9075.64|9083.56|9083.56|9075.64|9075.64|0
1624957800000|2021-06-29 09:10:00|9078.28|9078.28|9080.92|9080.92|9083.56|9083.56|9075.64|9075.64|0
1624958100000|2021-06-29 09:15:00|9083.56|9083.56|9087.3|9087.3|9087.3|9087.3|9083.56|9083.56|0
1624958400000|2021-06-29 09:20:00|9084.66|9084.66|9083.23|9083.23|9088.51|9088.51|9083.23|9083.23|0
1624958700000|2021-06-29 09:25:00|9083.63|9083.63|9086.67|9086.67|9089.71|9089.71|9083.63|9083.63|0
1624959000000|2021-06-29 09:30:00|9085.87|9085.87|9085.47|9085.47|9088.51|9088.51|9085.06|9085.06|0
1624959300000|2021-06-29 09:35:00|9082.83|9082.83|9083.63|9083.63|9083.63|9083.63|9080.19|9080.19|0
1624959600000|2021-06-29 09:40:00|9086.27|9086.27|9079.33|9079.33|9086.27|9086.27|9079.05|9079.05|0
1624959900000|2021-06-29 09:45:00|9084.61|9084.61|9084.21|9084.21|9085.01|9085.01|9083.56|9083.56|0
1624960200000|2021-06-29 09:50:00|9081.57|9081.57|9078.93|9078.93|9081.57|9081.57|9076.29|9076.29|0
1624960500000|2021-06-29 09:55:00|9081.57|9081.57|9089.89|9089.89|9090.29|9090.29|9081.57|9081.57|0
1624960800000|2021-06-29 10:00:00|9087.25|9087.25|9085.01|9085.01|9087.25|9087.25|9084.61|9084.61|0
1624961100000|2021-06-29 10:05:00|9084.61|9084.61|9081.57|9081.57|9085.01|9085.01|9081.57|9081.57|0
1624961400000|2021-06-29 10:10:00|9084.21|9084.21|9081.57|9081.57|9086.85|9086.85|9081.57|9081.57|0
1624961700000|2021-06-29 10:15:00|9084.21|9084.21|9083|9083|9089.49|9089.49|9083|9083|0
1624962000000|2021-06-29 10:20:00|9085.64|9085.64|9082.2|9082.2|9088.28|9088.28|9082.2|9082.2|0
1624962300000|2021-06-29 10:25:00|9084.83|9084.83|9088.68|9088.68|9088.68|9088.68|9084.83|9084.83|0
1624962600000|2021-06-29 10:30:00|9091.32|9091.32|9095.57|9095.57|9095.57|9095.57|9091.32|9091.32|0
1624962900000|2021-06-29 10:35:00|9098.21|9098.21|9101.25|9101.25|9101.25|9101.25|9095.97|9095.97|0
1624963200000|2021-06-29 10:40:00|9098.61|9098.61|9098.61|9098.61|9098.61|9098.61|9098.61|9098.61|0
1624963500000|2021-06-29 10:45:00|9109.97|9109.97|9109.97|9109.97|9113.01|9113.01|9107.33|9107.33|0
1624963800000|2021-06-29 10:50:00|9107.33|9107.33|9107.1|9107.1|9107.33|9107.33|9106.53|9106.53|0
1624964100000|2021-06-29 10:55:00|9104.47|9104.47|9106.7|9106.7|9106.7|9106.7|9104.06|9104.06|0
1624964400000|2021-06-29 11:00:00|9107.51|9107.51|9098.03|9098.03|9107.51|9107.51|9095.39|9095.39|0
1624964700000|2021-06-29 11:05:00|9095.39|9095.39|9095.39|9095.39|9095.39|9095.39|9095.39|9095.39|0
1624965000000|2021-06-29 11:10:00|9098.03|9098.03|9098.03|9098.03|9098.03|9098.03|9098.03|9098.03|0
1624965300000|2021-06-29 11:15:00|9100.67|9100.67|9106.35|9106.35|9106.35|9106.35|9100.67|9100.67|0
1624965600000|2021-06-29 11:20:00|9108.99|9108.99|9111.63|9111.63|9114.27|9114.27|9108.99|9108.99|0
1624965900000|2021-06-29 11:25:00|9108.99|9108.99|9101.08|9101.08|9108.99|9108.99|9101.08|9101.08|0
1624966200000|2021-06-29 11:30:00|9100.67|9100.67|9101.08|9101.08|9101.48|9101.48|9098.44|9098.44|0
1624966500000|2021-06-29 11:35:00|9098.44|9098.44|9103.71|9103.71|9103.71|9103.71|9095.8|9095.8|0
1624966800000|2021-06-29 11:40:00|9101.08|9101.08|9098.03|9098.03|9101.08|9101.08|9095.39|9095.39|0
1624967100000|2021-06-29 11:45:00|9100.67|9100.67|9103.31|9103.31|9103.31|9103.31|9100.67|9100.67|0
1624967400000|2021-06-29 11:50:00|9103.49|9103.49|9103.49|9103.49|9103.49|9103.49|9103.49|9103.49|0
1624967700000|2021-06-29 11:55:00|9100.85|9100.85|9095.57|9095.57|9100.85|9100.85|9095.57|9095.57|0
1624968000000|2021-06-29 12:00:00|9094.76|9094.76|9097.4|9097.4|9097.4|9097.4|9094.76|9094.76|0
1624968300000|2021-06-29 12:05:00|9094.76|9094.76|9098.21|9098.21|9100.85|9100.85|9094.76|9094.76|0
1624968600000|2021-06-29 12:10:00|9092.93|9092.93|9098.21|9098.21|9098.21|9098.21|9090.29|9090.29|0
1624968900000|2021-06-29 12:15:00|9098.61|9098.61|9100.85|9100.85|9103.49|9103.49|9098.61|9098.61|0
1624969200000|2021-06-29 12:20:00|9103.49|9103.49|9100.85|9100.85|9103.49|9103.49|9100.85|9100.85|0
1624969500000|2021-06-29 12:25:00|9106.12|9106.12|9093.33|9093.33|9109.17|9109.17|9093.33|9093.33|0
1624969800000|2021-06-29 12:30:00|9095.97|9095.97|9099.01|9099.01|9099.42|9099.42|9095.57|9095.57|0
1624970100000|2021-06-29 12:35:00|9098.61|9098.61|9095.8|9095.8|9103.89|9103.89|9093.16|9093.16|0
1624970400000|2021-06-29 12:40:00|9096.32|9096.32|9096.32|9096.32|9096.32|9096.32|9096.32|9096.32|0
1624970700000|2021-06-29 12:45:00|9093.68|9093.68|9091.04|9091.04|9093.68|9093.68|9085.77|9085.77|0
1624971000000|2021-06-29 12:50:00|9093.68|9093.68|9093.68|9093.68|9093.68|9093.68|9093.68|9093.68|0
1624971300000|2021-06-29 12:55:00|9093.28|9093.28|9093.68|9093.68|9093.68|9093.68|9090.24|9090.24|0
1624971600000|2021-06-29 13:00:00|9091.04|9091.04|9090.87|9090.87|9091.45|9091.45|9090.24|9090.24|0
1624971900000|2021-06-29 13:05:00|9091.27|9091.27|9088.23|9088.23|9091.27|9091.27|9085.59|9085.59|0
1624972200000|2021-06-29 13:10:00|9087.83|9087.83|9089.66|9089.66|9090.47|9090.47|9087.02|9087.02|0
1624972500000|2021-06-29 13:15:00|9088.86|9088.86|9089.26|9089.26|9089.26|9089.26|9087.25|9087.25|0
1624972800000|2021-06-29 13:20:00|9090.87|9090.87|9090.87|9090.87|9092.08|9092.08|9090.47|9090.47|0
1624973100000|2021-06-29 13:25:00|9088.23|9088.23|9084.79|9084.79|9088.23|9088.23|9084.79|9084.79|0
1624973400000|2021-06-29 13:30:00|9087.43|9087.43|9089.31|9089.31|9089.31|9089.31|9086.22|9086.22|0
1624973700000|2021-06-29 13:35:00|9090.52|9090.52|9087.08|9087.08|9090.52|9090.52|9087.08|9087.08|0
1624974000000|2021-06-29 13:40:00|9086.67|9086.67|9087.7|9087.7|9087.7|9087.7|9082.42|9082.42|0
1624974300000|2021-06-29 13:45:00|9088.1|9088.1|9088.91|9088.91|9088.91|9088.91|9088.1|9088.1|0
1624974600000|2021-06-29 13:50:00|9089.31|9089.31|9088.73|9088.73|9089.71|9089.71|9086.27|9086.27|0
1624974900000|2021-06-29 13:55:00|9089.14|9089.14|9089.14|9089.14|9089.14|9089.14|9088.73|9088.73|0
1624975200000|2021-06-29 14:00:00|9088.33|9088.33|9085.69|9085.69|9088.73|9088.73|9085.69|9085.69|0
1624975500000|2021-06-29 14:05:00|9086.1|9086.1|9085.69|9085.69|9086.1|9086.1|9085.69|9085.69|0
1624975800000|2021-06-29 14:10:00|9086.1|9086.1|9086.1|9086.1|9088.11|9088.11|9086.1|9086.1|0
1624976100000|2021-06-29 14:15:00|9086.45|9086.45|9088.23|9088.23|9088.23|9088.23|9086.45|9086.45|0
1624976700000|2021-06-29 14:25:00|9087.83|9087.83|9085.19|9085.19|9087.83|9087.83|9085.19|9085.19|0
1624977000000|2021-06-29 14:30:00|9084.79|9084.79|9086.9|9086.9|9087.43|9087.43|9084.79|9084.79|0
1624977300000|2021-06-29 14:35:00|9086.5|9086.5|9086.67|9086.67|9088.73|9088.73|9083.86|9083.86|0
1624977600000|2021-06-29 14:40:00|9086.27|9086.27|9083.63|9083.63|9086.27|9086.27|9083.63|9083.63|0
1624977900000|2021-06-29 14:45:00|9086.27|9086.27|9086.45|9086.45|9086.45|9086.45|9086.27|9086.27|0
1624978200000|2021-06-29 14:50:00|9086.79|9086.79|9086.85|9086.85|9089.43|9089.43|9086.04|9086.04|0
1624978500000|2021-06-29 14:55:00|9087.2|9087.2|9089.84|9089.84|9089.84|9089.84|9087.2|9087.2|0
1624978800000|2021-06-29 15:00:00|9087.2|9087.2|9086.39|9086.39|9087.2|9087.2|9086.22|9086.22|0
1624979100000|2021-06-29 15:05:00|9089.03|9089.03|9086.29|9086.29|9089.03|9089.03|9086.29|9086.29|0
1624979400000|2021-06-29 15:10:00|9083.65|9083.65|9082.22|9082.22|9084.86|9084.86|9081.01|9081.01|0
1624979700000|2021-06-29 15:15:00|9081.69|9081.69|9084.33|9084.33|9084.73|9084.73|9080.89|9080.89|0
1624980000000|2021-06-29 15:20:00|9081.69|9081.69|9076.24|9076.24|9081.69|9081.69|9076.24|9076.24|0
1624980300000|2021-06-29 15:25:00|9073.6|9073.6|9087.72|9087.72|9087.72|9087.72|9072.8|9072.8|0
1625037300000|2021-06-30 07:15:00|9070.68|9070.68|9060.93|9060.93|9074.13|9074.13|9060.93|9060.93|0
1625037600000|2021-06-30 07:20:00|9063.57|9063.57|9059.1|9059.1|9072.29|9072.29|9059.1|9059.1|0
1625037900000|2021-06-30 07:25:00|9058.29|9058.29|9045.95|9045.95|9058.29|9058.29|9043.31|9043.31|0
1625038200000|2021-06-30 07:30:00|9044.75|9044.75|9060.35|9060.35|9060.35|9060.35|9043.94|9043.94|0
1625038500000|2021-06-30 07:35:00|9057.72|9057.72|9055.08|9055.08|9057.72|9057.72|9044.52|9044.52|0
1625038800000|2021-06-30 07:40:00|9052.44|9052.44|9057.72|9057.72|9057.72|9057.72|9052.04|9052.04|0
1625039100000|2021-06-30 07:45:00|9058.59|9058.59|9063.24|9063.24|9063.24|9063.24|9057.78|9057.78|0
1625039400000|2021-06-30 07:50:00|9060.6|9060.6|9039.49|9039.49|9060.6|9060.6|9039.49|9039.49|0
1625039700000|2021-06-30 07:55:00|9036.85|9036.85|9049.64|9049.64|9049.64|9049.64|9036.45|9036.45|0
1625040000000|2021-06-30 08:00:00|9052.28|9052.28|9044.31|9044.31|9052.28|9052.28|9043.96|9043.96|0
1625040300000|2021-06-30 08:05:00|9037.42|9037.42|9032.95|9032.95|9038.23|9038.23|9027.67|9027.67|0
1625040600000|2021-06-30 08:10:00|9027.67|9027.67|9006.65|9006.65|9027.67|9027.67|9006.65|9006.65|0
1625040900000|2021-06-30 08:15:00|9004.01|9004.01|9010.46|9010.46|9010.46|9010.46|8998.33|8998.33|0
1625041200000|2021-06-30 08:20:00|9007.82|9007.82|9002.54|9002.54|9007.82|9007.82|8999.9|8999.9|0
1625041500000|2021-06-30 08:25:00|9007.82|9007.82|9014.48|9014.48|9022.4|9022.4|9005.18|9005.18|0
1625041800000|2021-06-30 08:30:00|9009.21|9009.21|9014.08|9014.08|9014.08|9014.08|9008|9008|0
1625042100000|2021-06-30 08:35:00|9013.28|9013.28|9015.51|9015.51|9021.19|9021.19|9013.28|9013.28|0
1625042400000|2021-06-30 08:40:00|9010.23|9010.23|8999.68|8999.68|9010.23|9010.23|8997.04|8997.04|0
1625042700000|2021-06-30 08:45:00|8998.87|8998.87|8993.19|8993.19|8998.87|8998.87|8993.19|8993.19|0
1625043000000|2021-06-30 08:50:00|8991.99|8991.99|8983.49|8983.49|8991.99|8991.99|8980.85|8980.85|0
1625043300000|2021-06-30 08:55:00|8980.85|8980.85|8982.39|8982.39|8983.09|8983.09|8975.17|8975.17|0
1625043600000|2021-06-30 09:00:00|8981.99|8981.99|8970.45|8970.45|8981.99|8981.99|8963.74|8963.74|0
1625043900000|2021-06-30 09:05:00|8967.81|8967.81|8976.93|8976.93|8976.93|8976.93|8967.81|8967.81|0
1625044200000|2021-06-30 09:10:00|8979.57|8979.57|8979.98|8979.98|8979.98|8979.98|8969.42|8969.42|0
1625044500000|2021-06-30 09:15:00|8972.06|8972.06|8970.85|8970.85|8977.34|8977.34|8970.85|8970.85|0
1625044800000|2021-06-30 09:20:00|8971.25|8971.25|8971.25|8971.25|8971.25|8971.25|8963.34|8963.34|0
1625045100000|2021-06-30 09:25:00|8970.85|8970.85|8965.98|8965.98|8971.25|8971.25|8965.98|8965.98|0
1625045400000|2021-06-30 09:30:00|8963.34|8963.34|8966.38|8966.38|8966.38|8966.38|8952.78|8952.78|0
1625045700000|2021-06-30 09:35:00|8969.02|8969.02|8975.5|8975.5|8975.5|8975.5|8969.02|8969.02|0
1625046000000|2021-06-30 09:40:00|8970.23|8970.23|8978.84|8978.84|8978.84|8978.84|8970.23|8970.23|0
1625046300000|2021-06-30 09:45:00|8981.48|8981.48|8997.44|8997.44|8997.84|8997.84|8981.48|8981.48|0
1625046600000|2021-06-30 09:50:00|8994.8|8994.8|8986.08|8986.08|8994.8|8994.8|8986.08|8986.08|0
1625046900000|2021-06-30 09:55:00|8986.6|8986.6|8993.71|8993.71|8997.16|8997.16|8986.6|8986.6|0
1625047200000|2021-06-30 10:00:00|8996.35|8996.35|9000.82|9000.82|9001.63|9001.63|8993.71|8993.71|0
1625047500000|2021-06-30 10:05:00|9001.23|9001.23|9005.48|9005.48|9010.75|9010.75|9001.23|9001.23|0
1625047800000|2021-06-30 10:10:00|9008.11|9008.11|9014.98|9014.98|9018.67|9018.67|9008.11|9008.11|0
1625048100000|2021-06-30 10:15:00|9017.62|9017.62|9011.14|9011.14|9017.62|9017.62|9011.14|9011.14|0
1625048400000|2021-06-30 10:20:00|9008.5|9008.5|8997.76|8997.76|9008.5|9008.5|8993.69|8993.69|0
1625048700000|2021-06-30 10:25:00|8997.36|8997.36|8987.21|8987.21|8997.36|8997.36|8985.6|8985.6|0
1625049000000|2021-06-30 10:30:00|8986.8|8986.8|8991.68|8991.68|9000.4|9000.4|8986.8|8986.8|0
1625049300000|2021-06-30 10:35:00|8989.04|8989.04|8988.24|8988.24|8989.04|8989.04|8980.32|8980.32|0
1625049600000|2021-06-30 10:40:00|8982.96|8982.96|8982.96|8982.96|8982.96|8982.96|8980.32|8980.32|0
1625049900000|2021-06-30 10:45:00|8982.15|8982.15|8982.56|8982.56|8982.56|8982.56|8982.15|8982.15|0
1625050200000|2021-06-30 10:50:00|8982.15|8982.15|8974.24|8974.24|8982.15|8982.15|8974.24|8974.24|0
1625050500000|2021-06-30 10:55:00|8973.83|8973.83|8961.67|8961.67|8974.24|8974.24|8961.67|8961.67|0
1625050800000|2021-06-30 11:00:00|8966.95|8966.95|8972.45|8972.45|8972.45|8972.45|8966.95|8966.95|0
1625051100000|2021-06-30 11:05:00|8975.09|8975.09|8971.65|8971.65|8978.13|8978.13|8971.65|8971.65|0
1625051400000|2021-06-30 11:10:00|8976.92|8976.92|8977.33|8977.33|8977.33|8977.33|8976.92|8976.92|0
1625051700000|2021-06-30 11:15:00|8976.92|8976.92|8989.82|8989.82|8989.82|8989.82|8975.42|8975.42|0
1625052000000|2021-06-30 11:20:00|8989.42|8989.42|8999.97|8999.97|8999.97|8999.97|8989.42|8989.42|0
1625052300000|2021-06-30 11:25:00|9002.61|9002.61|8994.92|8994.92|9002.61|9002.61|8994.51|8994.51|0
1625052600000|2021-06-30 11:30:00|8995.09|8995.09|8985.28|8985.28|8997.45|8997.45|8985.28|8985.28|0
1625052900000|2021-06-30 11:35:00|8985.69|8985.69|8992.57|8992.57|8992.57|8992.57|8985.69|8985.69|0
1625053200000|2021-06-30 11:40:00|8989.94|8989.94|8986.14|8986.14|8989.94|8989.94|8983.85|8983.85|0
1625053500000|2021-06-30 11:45:00|8985.34|8985.34|8987.17|8987.17|8987.17|8987.17|8979.25|8979.25|0
1625053800000|2021-06-30 11:50:00|8986.77|8986.77|8976.62|8976.62|8986.77|8986.77|8976.62|8976.62|0
1625054100000|2021-06-30 11:55:00|8971.34|8971.34|8981.95|8981.95|8982.35|8982.35|8971.34|8971.34|0
1625054400000|2021-06-30 12:00:00|8979.31|8979.31|8978.91|8978.91|8981.54|8981.54|8976.27|8976.27|0
1625054700000|2021-06-30 12:05:00|8976.27|8976.27|8981.54|8981.54|8981.54|8981.54|8976.27|8976.27|0
1625055000000|2021-06-30 12:10:00|8978.91|8978.91|8971.39|8971.39|8978.91|8978.91|8969.38|8969.38|0
1625055300000|2021-06-30 12:15:00|8970.99|8970.99|8973.63|8973.63|8973.63|8973.63|8965.31|8965.31|0
1625055600000|2021-06-30 12:20:00|8973.23|8973.23|8974.71|8974.71|8975.86|8975.86|8973.23|8973.23|0
1625055900000|2021-06-30 12:25:00|8969.43|8969.43|8961.52|8961.52|8969.43|8969.43|8961.52|8961.52|0
1625056200000|2021-06-30 12:30:00|8958.88|8958.88|8952.39|8952.39|8959.28|8959.28|8952.39|8952.39|0
1625056500000|2021-06-30 12:35:00|8952.79|8952.79|8952.97|8952.97|8960.88|8960.88|8952.79|8952.79|0
1625056800000|2021-06-30 12:40:00|8950.33|8950.33|8964.01|8964.01|8965.29|8965.29|8950.33|8950.33|0
1625057100000|2021-06-30 12:45:00|8966.65|8966.65|8972.29|8972.29|8973.5|8973.5|8966.65|8966.65|0
1625057400000|2021-06-30 12:50:00|8974.93|8974.93|8980.72|8980.72|8981.97|8981.97|8974.93|8974.93|0
1625057700000|2021-06-30 12:55:00|8978.08|8978.08|8975.44|8975.44|8978.08|8978.08|8975.44|8975.44|0
1625058000000|2021-06-30 13:00:00|8972.8|8972.8|8973.61|8973.61|8973.61|8973.61|8967.52|8967.52|0
1625058300000|2021-06-30 13:05:00|8972.8|8972.8|8969.76|8969.76|8975.04|8975.04|8969.76|8969.76|0
1625058600000|2021-06-30 13:10:00|8970.11|8970.11|8968.68|8968.68|8976.77|8976.77|8968.68|8968.68|0
1625058900000|2021-06-30 13:15:00|8966.04|8966.04|8968.68|8968.68|8968.68|8968.68|8966.04|8966.04|0
1625059200000|2021-06-30 13:20:00|8969.08|8969.08|8966.85|8966.85|8969.48|8969.48|8966.85|8966.85|0
1625059500000|2021-06-30 13:25:00|8966.44|8966.44|8972.93|8972.93|8972.93|8972.93|8966.44|8966.44|0
1625059800000|2021-06-30 13:30:00|8975.57|8975.57|8983.83|8983.83|8983.83|8983.83|8972.93|8972.93|0
1625060100000|2021-06-30 13:35:00|8983.66|8983.66|8989.29|8989.29|8995.37|8995.37|8983.66|8983.66|0
1625060400000|2021-06-30 13:40:00|8986.65|8986.65|8986.65|8986.65|8986.65|8986.65|8981.37|8981.37|0
1625060700000|2021-06-30 13:45:00|8989.29|8989.29|8999.44|8999.44|8999.44|8999.44|8986.65|8986.65|0
1625061000000|2021-06-30 13:50:00|9002.08|9002.08|8988.88|8988.88|9002.48|9002.48|8988.88|8988.88|0
1625061300000|2021-06-30 13:55:00|8983.61|8983.61|8981.37|8981.37|8990.09|8990.09|8981.37|8981.37|0
1625061600000|2021-06-30 14:00:00|8984.01|8984.01|8975.69|8975.69|8986.65|8986.65|8975.69|8975.69|0
1625061900000|2021-06-30 14:05:00|8976.49|8976.49|8984.41|8984.41|8984.41|8984.41|8976.49|8976.49|0
1625062200000|2021-06-30 14:10:00|8981.77|8981.77|8971.84|8971.84|8981.77|8981.77|8971.84|8971.84|0
1625062500000|2021-06-30 14:15:00|8971.44|8971.44|8965.64|8965.64|8971.44|8971.44|8965.64|8965.64|0
1625062800000|2021-06-30 14:20:00|8965.24|8965.24|8960.36|8960.36|8966.44|8966.44|8960.36|8960.36|0
1625063100000|2021-06-30 14:25:00|8957.72|8957.72|8952.04|8952.04|8962.6|8962.6|8946.76|8946.76|0
1625063400000|2021-06-30 14:30:00|8951.24|8951.24|8975.57|8975.57|8975.57|8975.57|8951.24|8951.24|0
1625063700000|2021-06-30 14:35:00|8978.21|8978.21|8969.89|8969.89|8978.21|8978.21|8967.25|8967.25|0
1625064000000|2021-06-30 14:40:00|8967.25|8967.25|8962.93|8962.93|8967.25|8967.25|8957.25|8957.25|0
1625064300000|2021-06-30 14:45:00|8962.53|8962.53|8964.14|8964.14|8969.42|8969.42|8962.13|8962.13|0
1625064600000|2021-06-30 14:50:00|8964.66|8964.66|8961.57|8961.57|8965.01|8965.01|8961.57|8961.57|0
1625064900000|2021-06-30 14:55:00|8958.93|8958.93|8954.06|8954.06|8961.97|8961.97|8954.06|8954.06|0
1625065200000|2021-06-30 15:00:00|8951.42|8951.42|8944|8944|8955.89|8955.89|8944|8944|0
1625065500000|2021-06-30 15:05:00|8943.6|8943.6|8944.81|8944.81|8951.92|8951.92|8943.6|8943.6|0
1625065800000|2021-06-30 15:10:00|8942.17|8942.17|8931.27|8931.27|8942.17|8942.17|8928.63|8928.63|0
1625066100000|2021-06-30 15:15:00|8928.63|8928.63|8928.23|8928.23|8931.27|8931.27|8928.23|8928.23|0
1625066400000|2021-06-30 15:20:00|8930.86|8930.86|8947.27|8947.27|8947.27|8947.27|8928.23|8928.23|0
1625066700000|2021-06-30 15:25:00|8952.55|8952.55|8961.5|8961.5|8966.9|8966.9|8949.91|8949.91|0
1625123700000|2021-07-01 07:15:00|8997.99|8997.99|9034.13|9034.13|9037.39|9037.39|8997.99|8997.99|0
1625124000000|2021-07-01 07:20:00|9033.72|9033.72|9050.36|9050.36|9050.36|9050.36|9033.72|9033.72|0
1625124300000|2021-07-01 07:25:00|9050.76|9050.76|9051.26|9051.26|9053.4|9053.4|9040.21|9040.21|0
1625124600000|2021-07-01 07:30:00|9051.66|9051.66|9048.22|9048.22|9053.9|9053.9|9048.22|9048.22|0
1625124900000|2021-07-01 07:35:00|9042.94|9042.94|9030.37|9030.37|9042.94|9042.94|9030.37|9030.37|0
1625125200000|2021-07-01 07:40:00|9033.01|9033.01|9031.58|9031.58|9037.66|9037.66|9031.58|9031.58|0
1625125500000|2021-07-01 07:45:00|9028.94|9028.94|9019.67|9019.67|9031.03|9031.03|9019.67|9019.67|0
1625125800000|2021-07-01 07:50:00|9022.31|9022.31|9022.71|9022.71|9022.71|9022.71|9022.31|9022.31|0
1625126100000|2021-07-01 07:55:00|9020.08|9020.08|9018.87|9018.87|9020.08|9020.08|9016.23|9016.23|0
1625126400000|2021-07-01 08:00:00|9016.23|9016.23|9024.55|9024.55|9024.55|9024.55|9016.23|9016.23|0
1625126700000|2021-07-01 08:05:00|9021.91|9021.91|9021.91|9021.91|9032.46|9032.46|9021.91|9021.91|0
1625127000000|2021-07-01 08:10:00|9024.55|9024.55|9022.71|9022.71|9030.23|9030.23|9022.71|9022.71|0
1625127300000|2021-07-01 08:15:00|9025.35|9025.35|9025.35|9025.35|9025.35|9025.35|9022.71|9022.71|0
1625127600000|2021-07-01 08:20:00|9017.44|9017.44|9016.46|9016.46|9022.71|9022.71|9016.05|9016.05|0
1625127900000|2021-07-01 08:25:00|9019.1|9019.1|9016.46|9016.46|9019.1|9019.1|9016.46|9016.46|0
1625128200000|2021-07-01 08:30:00|9019.1|9019.1|9026.39|9026.39|9038.37|9038.37|9016.46|9016.46|0
1625128500000|2021-07-01 08:35:00|9025.98|9025.98|9017.26|9017.26|9025.98|9025.98|9017.26|9017.26|0
1625128800000|2021-07-01 08:40:00|9014.62|9014.62|9007.11|9007.11|9014.62|9014.62|9004.07|9004.07|0
1625129100000|2021-07-01 08:45:00|9009.75|9009.75|9002.64|9002.64|9010.15|9010.15|9002.64|9002.64|0
1625129400000|2021-07-01 08:50:00|9005.28|9005.28|8986.63|8986.63|9005.28|9005.28|8981.35|8981.35|0
1625129700000|2021-07-01 08:55:00|8983.99|8983.99|8970.9|8970.9|8983.99|8983.99|8970.9|8970.9|0
1625130000000|2021-07-01 09:00:00|8968.26|8968.26|8984.9|8984.9|8984.9|8984.9|8968.26|8968.26|0
1625130300000|2021-07-01 09:05:00|8985.3|8985.3|8972.51|8972.51|8985.3|8985.3|8972.51|8972.51|0
1625130600000|2021-07-01 09:10:00|8969.87|8969.87|8967.23|8967.23|8969.87|8969.87|8967.23|8967.23|0
1625130900000|2021-07-01 09:15:00|8969.87|8969.87|8966.83|8966.83|8972.51|8972.51|8964.19|8964.19|0
1625131200000|2021-07-01 09:20:00|8964.19|8964.19|8966.43|8966.43|8966.43|8966.43|8961.15|8961.15|0
1625131500000|2021-07-01 09:25:00|8963.79|8963.79|8970.86|8970.86|8975.51|8975.51|8963.79|8963.79|0
1625131800000|2021-07-01 09:30:00|8968.22|8968.22|8967.14|8967.14|8969.43|8969.43|8966.79|8966.79|0
1625132100000|2021-07-01 09:35:00|8969.78|8969.78|8968.97|8968.97|8971.61|8971.61|8962.71|8962.71|0
1625132400000|2021-07-01 09:40:00|8968.57|8968.57|8957.21|8957.21|8968.57|8968.57|8957.21|8957.21|0
1625132700000|2021-07-01 09:45:00|8954.57|8954.57|8954.17|8954.17|8957.21|8957.21|8951.53|8951.53|0
1625133000000|2021-07-01 09:50:00|8951.53|8951.53|8940.79|8940.79|8951.53|8951.53|8940.79|8940.79|0
1625133300000|2021-07-01 09:55:00|8938.16|8938.16|8948.08|8948.08|8948.89|8948.89|8936.72|8936.72|0
1625133600000|2021-07-01 10:00:00|8945.45|8945.45|8934.49|8934.49|8947.68|8947.68|8934.49|8934.49|0
1625133900000|2021-07-01 10:05:00|8931.85|8931.85|8937.65|8937.65|8937.83|8937.83|8931.85|8931.85|0
1625134200000|2021-07-01 10:10:00|8940.29|8940.29|8948.84|8948.84|8951.65|8951.65|8940.29|8940.29|0
1625134500000|2021-07-01 10:15:00|8951.48|8951.48|8943.16|8943.16|8956.75|8956.75|8943.16|8943.16|0
1625134800000|2021-07-01 10:20:00|8943.56|8943.56|8926.52|8926.52|8943.56|8943.56|8926.52|8926.52|0
1625135100000|2021-07-01 10:25:00|8923.88|8923.88|8923.08|8923.08|8923.88|8923.88|8915.96|8915.96|0
1625135400000|2021-07-01 10:30:00|8920.44|8920.44|8916.99|8916.99|8922.27|8922.27|8911.71|8911.71|0
1625135700000|2021-07-01 10:35:00|8914.35|8914.35|8907.78|8907.78|8919.23|8919.23|8907.78|8907.78|0
1625136000000|2021-07-01 10:40:00|8905.14|8905.14|8915.7|8915.7|8915.7|8915.7|8901.7|8901.7|0
1625136300000|2021-07-01 10:45:00|8916.1|8916.1|8919.14|8919.14|8921.78|8921.78|8910.82|8910.82|0
1625136600000|2021-07-01 10:50:00|8916.5|8916.5|8905.95|8905.95|8916.9|8916.9|8900.67|8900.67|0
1625136900000|2021-07-01 10:55:00|8908.59|8908.59|8913.86|8913.86|8913.86|8913.86|8900.67|8900.67|0
1625137200000|2021-07-01 11:00:00|8911.22|8911.22|8916.41|8916.41|8916.41|8916.41|8903.22|8903.22|0
1625137500000|2021-07-01 11:05:00|8913.78|8913.78|8922.5|8922.5|8922.5|8922.5|8913.78|8913.78|0
1625137800000|2021-07-01 11:10:00|8925.14|8925.14|8913.78|8913.78|8925.14|8925.14|8913.78|8913.78|0
1625138100000|2021-07-01 11:15:00|8913.37|8913.37|8924.73|8924.73|8924.73|8924.73|8912.97|8912.97|0
1625138400000|2021-07-01 11:20:00|8919.46|8919.46|8911.14|8911.14|8919.46|8919.46|8908.5|8908.5|0
1625138700000|2021-07-01 11:25:00|8909.93|8909.93|8930.41|8930.41|8930.41|8930.41|8909.93|8909.93|0
1625139000000|2021-07-01 11:30:00|8931.22|8931.22|8936.5|8936.5|8936.5|8936.5|8931.22|8931.22|0
1625139300000|2021-07-01 11:35:00|8937.7|8937.7|8947.86|8947.86|8947.86|8947.86|8936.9|8936.9|0
1625139600000|2021-07-01 11:40:00|8949.06|8949.06|8945.22|8945.22|8956.58|8956.58|8942.98|8942.98|0
1625139900000|2021-07-01 11:45:00|8946.02|8946.02|8951.3|8951.3|8956.58|8956.58|8943.38|8943.38|0
1625140200000|2021-07-01 11:50:00|8952.11|8952.11|8960.83|8960.83|8961.23|8961.23|8952.11|8952.11|0
1625140500000|2021-07-01 11:55:00|8963.47|8963.47|8968.92|8968.92|8971.15|8971.15|8960.83|8960.83|0
1625140800000|2021-07-01 12:00:00|8966.28|8966.28|8968.52|8968.52|8971.56|8971.56|8966.28|8966.28|0
1625141100000|2021-07-01 12:05:00|8963.24|8963.24|8965.88|8965.88|8965.88|8965.88|8957.96|8957.96|0
1625141400000|2021-07-01 12:10:00|8965.47|8965.47|8959.39|8959.39|8965.47|8965.47|8959.39|8959.39|0
1625141700000|2021-07-01 12:15:00|8962.03|8962.03|8962.43|8962.43|8965.07|8965.07|8962.03|8962.03|0
1625142000000|2021-07-01 12:20:00|8959.79|8959.79|8948.43|8948.43|8959.79|8959.79|8948.43|8948.43|0
1625142300000|2021-07-01 12:25:00|8945.8|8945.8|8929.56|8929.56|8945.8|8945.8|8926.92|8926.92|0
1625142600000|2021-07-01 12:30:00|8932.2|8932.2|8957.16|8957.16|8957.16|8957.16|8932.2|8932.2|0
1625142900000|2021-07-01 12:35:00|8957.56|8957.56|8951.03|8951.03|8957.56|8957.56|8947.99|8947.99|0
1625143200000|2021-07-01 12:40:00|8951.84|8951.84|8951.61|8951.61|8954.65|8954.65|8951.61|8951.61|0
1625143500000|2021-07-01 12:45:00|8948.97|8948.97|8944.1|8944.1|8948.97|8948.97|8942.89|8942.89|0
1625143800000|2021-07-01 12:50:00|8943.7|8943.7|8936|8936|8944.32|8944.32|8933.36|8933.36|0
1625144100000|2021-07-01 12:55:00|8935.6|8935.6|8933.59|8933.59|8936|8936|8933.59|8933.59|0
1625144400000|2021-07-01 13:00:00|8930.95|8930.95|8930.14|8930.14|8931.35|8931.35|8930.14|8930.14|0
1625144700000|2021-07-01 13:05:00|8927.5|8927.5|8936.23|8936.23|8936.23|8936.23|8927.5|8927.5|0
1625145000000|2021-07-01 13:10:00|8935.82|8935.82|8954.92|8954.92|8957.56|8957.56|8935.82|8935.82|0
1625145300000|2021-07-01 13:15:00|8954.11|8954.11|8968.92|8968.92|8972.36|8972.36|8953.31|8953.31|0
1625145600000|2021-07-01 13:20:00|8971.56|8971.56|8967.71|8967.71|8974.2|8974.2|8967.71|8967.71|0
1625145900000|2021-07-01 13:25:00|8967.31|8967.31|8967.71|8967.71|8968.52|8968.52|8965.07|8965.07|0
1625146200000|2021-07-01 13:30:00|8967.31|8967.31|8960.02|8960.02|8969.95|8969.95|8957.38|8957.38|0
1625146500000|2021-07-01 13:35:00|8960.42|8960.42|8974.42|8974.42|8977.06|8977.06|8960.42|8960.42|0
1625146800000|2021-07-01 13:40:00|8974.82|8974.82|8974.02|8974.02|8977.46|8977.46|8971.38|8971.38|0
1625147100000|2021-07-01 13:45:00|8971.38|8971.38|8981.93|8981.93|8981.93|8981.93|8968.74|8968.74|0
1625147400000|2021-07-01 13:50:00|8984.57|8984.57|8996.96|8996.96|8999.19|8999.19|8984.57|8984.57|0
1625147700000|2021-07-01 13:55:00|8998.97|8998.97|8999.37|8999.37|9002.01|9002.01|8998.97|8998.97|0
1625148000000|2021-07-01 14:00:00|8998.97|8998.97|9018.87|9018.87|9021.51|9021.51|8998.17|8998.17|0
1625148300000|2021-07-01 14:05:00|9021.51|9021.51|9021.51|9021.51|9021.91|9021.91|9018.47|9018.47|0
1625148600000|2021-07-01 14:10:00|9018.87|9018.87|9034.71|9034.71|9034.71|9034.71|9018.87|9018.87|0
1625148900000|2021-07-01 14:15:00|9032.07|9032.07|9035.11|9035.11|9035.11|9035.11|9023.35|9023.35|0
1625149200000|2021-07-01 14:20:00|9034.71|9034.71|9038.73|9038.73|9039.54|9039.54|9032.07|9032.07|0
1625149500000|2021-07-01 14:25:00|9033.46|9033.46|9019.05|9019.05|9034.26|9034.26|9019.05|9019.05|0
1625149800000|2021-07-01 14:30:00|9018.65|9018.65|9020.48|9020.48|9022.09|9022.09|9012.57|9012.57|0
1625150100000|2021-07-01 14:35:00|9021.29|9021.29|9031.44|9031.44|9031.44|9031.44|9018.87|9018.87|0
1625150400000|2021-07-01 14:40:00|9031.84|9031.84|9028.4|9028.4|9032.25|9032.25|9028.4|9028.4|0
1625150700000|2021-07-01 14:45:00|9031.04|9031.04|9010.33|9010.33|9031.04|9031.04|9010.33|9010.33|0
1625151000000|2021-07-01 14:50:00|9007.69|9007.69|9012.97|9012.97|9012.97|9012.97|9007.69|9007.69|0
1625151300000|2021-07-01 14:55:00|9012.57|9012.57|9016.23|9016.23|9017.85|9017.85|9012.17|9012.17|0
1625151600000|2021-07-01 15:00:00|9017.04|9017.04|9011.59|9011.59|9019.05|9019.05|9011.59|9011.59|0
1625151900000|2021-07-01 15:05:00|9010.89|9010.89|9009.45|9009.45|9016.34|9016.34|9009.45|9009.45|0
1625152200000|2021-07-01 15:10:00|9009.86|9009.86|9009.86|9009.86|9012.49|9012.49|9007.22|9007.22|0
1625152500000|2021-07-01 15:15:00|9007.22|9007.22|9007.22|9007.22|9009.45|9009.45|9006.01|9006.01|0
1625152800000|2021-07-01 15:20:00|9004.58|9004.58|8999.48|8999.48|9004.58|9004.58|8999.3|8999.3|0
1625153100000|2021-07-01 15:25:00|8999.3|8999.3|9017.27|9017.27|9017.27|9017.27|8998.09|8998.09|0
1625210100000|2021-07-02 07:15:00|8998.03|8998.03|9013.28|9013.28|9013.28|9013.28|8992.17|8992.17|0
1625210400000|2021-07-02 07:20:00|9015.29|9015.29|9000.35|9000.35|9015.29|9015.29|9000.35|9000.35|0
1625210700000|2021-07-02 07:25:00|9005.63|9005.63|9012.45|9012.45|9017.72|9017.72|9005.63|9005.63|0
1625211000000|2021-07-02 07:30:00|9011.75|9011.75|9015.26|9015.26|9015.26|9015.26|9006.07|9006.07|0
1625211300000|2021-07-02 07:35:00|9014.86|9014.86|9024.61|9024.61|9024.61|9024.61|9014.05|9014.05|0
1625211600000|2021-07-02 07:40:00|9027.24|9027.24|9027.47|9027.47|9031.72|9031.72|9027.24|9027.24|0
1625211900000|2021-07-02 07:45:00|9028.28|9028.28|9028.67|9028.67|9029.08|9029.08|9025.86|9025.86|0
1625212200000|2021-07-02 07:50:00|9029.08|9029.08|9015.48|9015.48|9029.88|9029.88|9015.48|9015.48|0
1625212500000|2021-07-02 07:55:00|9018.12|9018.12|9017.89|9017.89|9018.12|9018.12|9008.59|9008.59|0
1625212800000|2021-07-02 08:00:00|9017.09|9017.09|9025|9025|9025|9025|9014.45|9014.45|0
1625213100000|2021-07-02 08:05:00|9025.53|9025.53|9027.12|9027.12|9027.12|9027.12|9024.3|9024.3|0
1625213400000|2021-07-02 08:10:00|9026.71|9026.71|8999.52|8999.52|9026.71|9026.71|8994.24|8994.24|0
1625213700000|2021-07-02 08:15:00|9002.16|9002.16|9003.37|9003.37|9003.37|9003.37|8999.52|8999.52|0
1625214000000|2021-07-02 08:20:00|9000.73|9000.73|8998.79|8998.79|9004.07|9004.07|8998.79|8998.79|0
1625214300000|2021-07-02 08:25:00|8996.15|8996.15|8998.39|8998.39|8999.6|8999.6|8996.15|8996.15|0
1625214600000|2021-07-02 08:30:00|8999.19|8999.19|9023.75|9023.75|9023.75|9023.75|8999.19|8999.19|0
1625214900000|2021-07-02 08:35:00|9029.02|9029.02|9022.32|9022.32|9032.07|9032.07|9022.32|9022.32|0
1625215200000|2021-07-02 08:40:00|9021.91|9021.91|9018.93|9018.93|9021.91|9021.91|9018.75|9018.75|0
1625215500000|2021-07-02 08:45:00|9019.73|9019.73|9020.66|9020.66|9020.66|9020.66|9019.73|9019.73|0
1625215800000|2021-07-02 08:50:00|9021.06|9021.06|9020.25|9020.25|9026.34|9026.34|9020.25|9020.25|0
1625216100000|2021-07-02 08:55:00|9017.62|9017.62|9010.51|9010.51|9017.62|9017.62|9008.89|9008.89|0
1625216400000|2021-07-02 09:00:00|9010.91|9010.91|9010.1|9010.1|9010.91|9010.91|9004.83|9004.83|0
1625216700000|2021-07-02 09:05:00|9004.83|9004.83|9004.83|9004.83|9004.83|9004.83|9004.83|9004.83|0
1625217000000|2021-07-02 09:10:00|9007.46|9007.46|9007.64|9007.64|9007.64|9007.64|9007.06|9007.06|0
1625217300000|2021-07-02 09:15:00|9010.28|9010.28|9012.51|9012.51|9015.55|9015.55|9007.24|9007.24|0
1625217600000|2021-07-02 09:20:00|9013.32|9013.32|9016.08|9016.08|9018.19|9018.19|9012.51|9012.51|0
1625217900000|2021-07-02 09:25:00|9015.9|9015.9|9016.06|9016.06|9016.06|9016.06|9007.29|9007.29|0
1625218200000|2021-07-02 09:30:00|9016.47|9016.47|9016.65|9016.65|9016.65|9016.65|9011.37|9011.37|0
1625218500000|2021-07-02 09:35:00|9017.86|9017.86|9009.13|9009.13|9019.06|9019.06|9009.13|9009.13|0
1625218800000|2021-07-02 09:40:00|9008.73|9008.73|9009.94|9009.94|9010.74|9010.74|9008.33|9008.33|0
1625219100000|2021-07-02 09:45:00|9008.73|9008.73|9010.97|9010.97|9013.61|9013.61|9008.33|9008.33|0
1625219700000|2021-07-02 09:55:00|9008.33|9008.33|9003.45|9003.45|9008.73|9008.73|9003.45|9003.45|0
1625220000000|2021-07-02 10:00:00|9006.09|9006.09|9009.6|9009.6|9009.6|9009.6|9006.09|9006.09|0
1625220300000|2021-07-02 10:05:00|9012.24|9012.24|9012.59|9012.59|9012.59|9012.59|9012.24|9012.24|0
1625220600000|2021-07-02 10:10:00|9012.19|9012.19|9014.83|9014.83|9014.83|9014.83|9011.79|9011.79|0
1625220900000|2021-07-02 10:15:00|9012.19|9012.19|9011.32|9011.32|9012.19|9012.19|9011.32|9011.32|0
1625221200000|2021-07-02 10:20:00|9011.67|9011.67|9011.67|9011.67|9014.3|9014.3|9011.26|9011.26|0
1625221500000|2021-07-02 10:25:00|9006.39|9006.39|9004.15|9004.15|9006.79|9006.79|9001.51|9001.51|0
1625221800000|2021-07-02 10:30:00|9004.56|9004.56|8993.82|8993.82|9006.57|9006.57|8993.82|8993.82|0
1625222100000|2021-07-02 10:35:00|8993.01|8993.01|8995.65|8995.65|8995.65|8995.65|8991.81|8991.81|0
1625222400000|2021-07-02 10:40:00|8997.67|8997.67|9001.29|9001.29|9001.69|9001.69|8997.67|8997.67|0
1625222700000|2021-07-02 10:45:00|9000.88|9000.88|9004.33|9004.33|9004.33|9004.33|9000.88|9000.88|0
1625223000000|2021-07-02 10:50:00|9004.73|9004.73|9004.73|9004.73|9007.77|9007.77|9002.09|9002.09|0
1625223300000|2021-07-02 10:55:00|9004.33|9004.33|9013.05|9013.05|9013.05|9013.05|9004.33|9004.33|0
1625223600000|2021-07-02 11:00:00|9010.41|9010.41|9005.71|9005.71|9013.1|9013.1|9002.55|9002.55|0
1625223900000|2021-07-02 11:05:00|9008.35|9008.35|9008.75|9008.75|9011.39|9011.39|9007.14|9007.14|0
1625224200000|2021-07-02 11:10:00|9011.39|9011.39|9008.35|9008.35|9011.39|9011.39|9007.95|9007.95|0
1625224500000|2021-07-02 11:15:00|9008.17|9008.17|9005.13|9005.13|9008.17|9008.17|9002.09|9002.09|0
1625224800000|2021-07-02 11:20:00|9005.94|9005.94|9006.34|9006.34|9006.34|9006.34|9005.54|9005.54|0
1625225100000|2021-07-02 11:25:00|9008.98|9008.98|9005.94|9005.94|9008.98|9008.98|9005.94|9005.94|0
1625225400000|2021-07-02 11:30:00|9005.59|9005.59|9008.17|9008.17|9008.17|9008.17|9005.19|9005.19|0
1625225700000|2021-07-02 11:35:00|9007.37|9007.37|9005.94|9005.94|9008.58|9008.58|9005.94|9005.94|0
1625226000000|2021-07-02 11:40:00|9005.54|9005.54|9005.54|9005.54|9005.54|9005.54|9005.54|9005.54|0
1625226300000|2021-07-02 11:45:00|9005.71|9005.71|9004.5|9004.5|9008.35|9008.35|9004.5|9004.5|0
1625226900000|2021-07-02 11:55:00|9001.86|9001.86|9004.5|9004.5|9004.5|9004.5|8999.22|8999.22|0
1625227200000|2021-07-02 12:00:00|9004.1|9004.1|8996.18|8996.18|9004.1|9004.1|8993.54|8993.54|0
1625227500000|2021-07-02 12:05:00|8996.59|8996.59|8996.59|8996.59|8996.59|8996.59|8996.59|8996.59|0
1625227800000|2021-07-02 12:10:00|8996.18|8996.18|8996.18|8996.18|8996.18|8996.18|8996.18|8996.18|0
1625228100000|2021-07-02 12:15:00|8998.82|8998.82|8998.87|8998.87|8998.87|8998.87|8998.47|8998.47|0
1625228400000|2021-07-02 12:20:00|9004.15|9004.15|9004.15|9004.15|9006.79|9006.79|9001.51|9001.51|0
1625228700000|2021-07-02 12:25:00|9004.56|9004.56|9004.56|9004.56|9004.56|9004.56|9001.92|9001.92|0
1625229000000|2021-07-02 12:30:00|9004.96|9004.96|9019.18|9019.18|9022.22|9022.22|9004.96|9004.96|0
1625229300000|2021-07-02 12:35:00|9021.82|9021.82|9013.9|9013.9|9021.82|9021.82|9013.9|9013.9|0
1625229600000|2021-07-02 12:40:00|9019.18|9019.18|9013.9|9013.9|9019.18|9019.18|9013.9|9013.9|0
1625229900000|2021-07-02 12:45:00|9014.3|9014.3|9027.1|9027.1|9027.1|9027.1|9014.3|9014.3|0
1625230200000|2021-07-02 12:50:00|9027.5|9027.5|9035.01|9035.01|9035.82|9035.82|9027.5|9027.5|0
1625230500000|2021-07-02 12:55:00|9032.37|9032.37|9029.73|9029.73|9035.01|9035.01|9027.1|9027.1|0
1625230800000|2021-07-02 13:00:00|9027.1|9027.1|9028.93|9028.93|9034.61|9034.61|9022.85|9022.85|0
1625231100000|2021-07-02 13:05:00|9034.21|9034.21|9039.89|9039.89|9045.16|9045.16|9034.21|9034.21|0
1625231400000|2021-07-02 13:10:00|9040.29|9040.29|9041.38|9041.38|9043.73|9043.73|9032.78|9032.78|0
1625231700000|2021-07-02 13:15:00|9038.74|9038.74|9042.95|9042.95|9042.95|9042.95|9037.6|9037.6|0
1625232000000|2021-07-02 13:20:00|9042.42|9042.42|9040.76|9040.76|9043.81|9043.81|9035.49|9035.49|0
1625232300000|2021-07-02 13:25:00|9038.13|9038.13|9038.98|9038.98|9040.76|9040.76|9032.85|9032.85|0
1625232600000|2021-07-02 13:30:00|9041.62|9041.62|9039.61|9039.61|9044.08|9044.08|9036.17|9036.17|0
1625232900000|2021-07-02 13:35:00|9042.25|9042.25|9035.76|9035.76|9044.89|9044.89|9035.76|9035.76|0
1625233200000|2021-07-02 13:40:00|9043.68|9043.68|9033.53|9033.53|9043.68|9043.68|9033.53|9033.53|0
1625233500000|2021-07-02 13:45:00|9036.17|9036.17|9035.76|9035.76|9036.17|9036.17|9035.36|9035.36|0
1625233800000|2021-07-02 13:50:00|9033.12|9033.12|9033.3|9033.3|9033.3|9033.3|9027.85|9027.85|0
1625234100000|2021-07-02 13:55:00|9033.7|9033.7|9030.54|9030.54|9034.79|9034.79|9030.54|9030.54|0
1625234400000|2021-07-02 14:00:00|9030.94|9030.94|9027.9|9027.9|9030.94|9030.94|9027.5|9027.5|0
1625234700000|2021-07-02 14:05:00|9028.3|9028.3|9022.62|9022.62|9028.3|9028.3|9022.62|9022.62|0
1625235000000|2021-07-02 14:10:00|9019.98|9019.98|9022.62|9022.62|9022.62|9022.62|9017.35|9017.35|0
1625235300000|2021-07-02 14:15:00|9023.43|9023.43|9025.66|9025.66|9025.66|9025.66|9017.35|9017.35|0
1625235600000|2021-07-02 14:20:00|9026.07|9026.07|9019.58|9019.58|9027.68|9027.68|9019.58|9019.58|0
1625235900000|2021-07-02 14:25:00|9019.76|9019.76|9035.59|9035.59|9035.59|9035.59|9019.76|9019.76|0
1625236200000|2021-07-02 14:30:00|9035.99|9035.99|9022.8|9022.8|9035.99|9035.99|9022.8|9022.8|0
1625236500000|2021-07-02 14:35:00|9022.4|9022.4|9024.41|9024.41|9027.45|9027.45|9022.4|9022.4|0
1625236800000|2021-07-02 14:40:00|9027.05|9027.05|9026.24|9026.24|9027.85|9027.85|9025.44|9025.44|0
1625237100000|2021-07-02 14:45:00|9027.05|9027.05|9025.96|9025.96|9027.97|9027.97|9025.96|9025.96|0
1625237400000|2021-07-02 14:50:00|9023.32|9023.32|9029.81|9029.81|9029.81|9029.81|9023.32|9023.32|0
1625237700000|2021-07-02 14:55:00|9030.21|9030.21|9027.97|9027.97|9030.61|9030.61|9027.97|9027.97|0
1625238000000|2021-07-02 15:00:00|9027.8|9027.8|9022.74|9022.74|9027.8|9027.8|9022.34|9022.34|0
1625238300000|2021-07-02 15:05:00|9023.15|9023.15|9022.74|9022.74|9028.42|9028.42|9022.74|9022.74|0
1625238600000|2021-07-02 15:10:00|9025.38|9025.38|9025.96|9025.96|9026.36|9026.36|9022.74|9022.74|0
1625238900000|2021-07-02 15:15:00|9026.36|9026.36|9023.5|9023.5|9026.36|9026.36|9020.86|9020.86|0
1625239200000|2021-07-02 15:20:00|9023.9|9023.9|9019.83|9019.83|9023.9|9023.9|9014.15|9014.15|0
1625239500000|2021-07-02 15:25:00|9022.47|9022.47|9033.83|9033.83|9033.83|9033.83|9017.19|9017.19|0
1625469300000|2021-07-05 07:15:00|8986.72|8986.72|8999.92|8999.92|9007.83|9007.83|8986.72|8986.72|0
1625469600000|2021-07-05 07:20:00|8997.28|8997.28|8993.43|8993.43|8997.28|8997.28|8990.79|8990.79|0
1625469900000|2021-07-05 07:25:00|8990.79|8990.79|8998.71|8998.71|8998.71|8998.71|8985.52|8985.52|0
1625470200000|2021-07-05 07:30:00|9003.99|9003.99|8999.34|8999.34|9003.99|9003.99|8996.7|8996.7|0
1625470500000|2021-07-05 07:35:00|8996.7|8996.7|8996.7|8996.7|8996.7|8996.7|8996.29|8996.29|0
1625470800000|2021-07-05 07:40:00|8995.89|8995.89|9001.97|9001.97|9001.97|9001.97|8994.68|8994.68|0
1625471100000|2021-07-05 07:45:00|8999.34|8999.34|8980.86|8980.86|8999.34|8999.34|8980.86|8980.86|0
1625471400000|2021-07-05 07:50:00|8983.5|8983.5|8989.81|8989.81|8996.7|8996.7|8983.5|8983.5|0
1625471700000|2021-07-05 07:55:00|8990.61|8990.61|8995.89|8995.89|8995.89|8995.89|8990.61|8990.61|0
1625472000000|2021-07-05 08:00:00|8993.25|8993.25|8990.61|8990.61|9001.17|9001.17|8990.61|8990.61|0
1625472300000|2021-07-05 08:05:00|8995.89|8995.89|8996.7|8996.7|8996.7|8996.7|8995.09|8995.09|0
1625472600000|2021-07-05 08:10:00|8994.06|8994.06|8997.5|8997.5|8997.5|8997.5|8994.06|8994.06|0
1625472900000|2021-07-05 08:15:00|8994.86|8994.86|8994.86|8994.86|8994.86|8994.86|8994.86|8994.86|0
1625473200000|2021-07-05 08:20:00|9000.14|9000.14|9000.14|9000.14|9000.14|9000.14|9000.14|9000.14|0
1625473500000|2021-07-05 08:25:00|8999.74|8999.74|9001.57|9001.57|9005.02|9005.02|8999.74|8999.74|0
1625473800000|2021-07-05 08:30:00|9004.21|9004.21|9006.85|9006.85|9006.85|9006.85|8998.93|8998.93|0
1625474100000|2021-07-05 08:35:00|9005.64|9005.64|9009.08|9009.08|9010.92|9010.92|9005.64|9005.64|0
1625474400000|2021-07-05 08:40:00|9011.72|9011.72|9016.2|9016.2|9022.28|9022.28|9011.72|9011.72|0
1625474700000|2021-07-05 08:45:00|9018.83|9018.83|9005.24|9005.24|9018.83|9018.83|9005.24|9005.24|0
1625475000000|2021-07-05 08:50:00|8999.96|8999.96|9002.6|9002.6|9002.6|9002.6|8999.15|8999.15|0
1625475300000|2021-07-05 08:55:00|9001.39|9001.39|9001.39|9001.39|9001.39|9001.39|9001.39|9001.39|0
1625475600000|2021-07-05 09:00:00|8996.11|8996.11|8996.11|8996.11|8996.11|8996.11|8996.11|8996.11|0
1625475900000|2021-07-05 09:05:00|8996.52|8996.52|8996.52|8996.52|8996.52|8996.52|8996.52|8996.52|0
1625476200000|2021-07-05 09:10:00|8996.92|8996.92|9001.17|9001.17|9001.17|9001.17|8996.92|8996.92|0
1625476500000|2021-07-05 09:15:00|9000.82|9000.82|8998.18|8998.18|9000.82|9000.82|8998.18|8998.18|0
1625476800000|2021-07-05 09:20:00|9003.46|9003.46|9003.46|9003.46|9003.46|9003.46|9003.46|9003.46|0
1625477100000|2021-07-05 09:25:00|9000.82|9000.82|8993.31|8993.31|9000.82|9000.82|8993.31|8993.31|0
1625477400000|2021-07-05 09:30:00|8998.58|8998.58|9000.42|9000.42|9001.22|9001.22|8998.58|8998.58|0
1625477700000|2021-07-05 09:35:00|8997.78|8997.78|8987.22|8987.22|8997.78|8997.78|8987.22|8987.22|0
1625478000000|2021-07-05 09:40:00|8989.86|8989.86|8994.74|8994.74|8994.74|8994.74|8989.86|8989.86|0
1625478300000|2021-07-05 09:45:00|8993.53|8993.53|8996.57|8996.57|8996.57|8996.57|8993.13|8993.13|0
1625479200000|2021-07-05 10:00:00|8999.21|8999.21|8999.38|8999.38|9001.62|9001.62|8998.81|8998.81|0
1625479500000|2021-07-05 10:05:00|9002.02|9002.02|9001.85|9001.85|9002.02|9002.02|9001.85|9001.85|0
1625479800000|2021-07-05 10:10:00|9004.49|9004.49|9001.85|9001.85|9004.49|9004.49|9001.44|9001.44|0
1625480100000|2021-07-05 10:15:00|9001.04|9001.04|8997.6|8997.6|9001.44|9001.44|8997.6|8997.6|0
1625480400000|2021-07-05 10:20:00|8997.19|8997.19|8997.6|8997.6|8997.6|8997.6|8997.19|8997.19|0
1625480700000|2021-07-05 10:25:00|8998|8998|8998|8998|8998|8998|8998|8998|0
1625481000000|2021-07-05 10:30:00|9000.64|9000.64|9006.72|9006.72|9006.72|9006.72|9000.64|9000.64|0
1625481300000|2021-07-05 10:35:00|9006.32|9006.32|9008.96|9008.96|9008.96|9008.96|9006.32|9006.32|0
1625481600000|2021-07-05 10:40:00|9009.36|9009.36|9009.36|9009.36|9009.76|9009.76|9009.36|9009.36|0
1625481900000|2021-07-05 10:45:00|9004.08|9004.08|9006.72|9006.72|9009.36|9009.36|9003.28|9003.28|0
1625482200000|2021-07-05 10:50:00|9009.36|9009.36|9008.55|9008.55|9011.19|9011.19|9008.55|9008.55|0
1625482500000|2021-07-05 10:55:00|9008.73|9008.73|9011.37|9011.37|9011.37|9011.37|9008.73|9008.73|0
1625482800000|2021-07-05 11:00:00|9010.97|9010.97|9010.97|9010.97|9010.97|9010.97|9010.97|9010.97|0
1625483100000|2021-07-05 11:05:00|9008.33|9008.33|9007.92|9007.92|9008.73|9008.73|9007.92|9007.92|0
1625483400000|2021-07-05 11:10:00|9010.56|9010.56|9011.37|9011.37|9014.01|9014.01|9010.56|9010.56|0
1625483700000|2021-07-05 11:15:00|9010.97|9010.97|9007.52|9007.52|9010.97|9010.97|9004.48|9004.48|0
1625484000000|2021-07-05 11:20:00|9007.92|9007.92|9008.33|9008.33|9008.33|9008.33|9007.92|9007.92|0
1625484600000|2021-07-05 11:30:00|9007.92|9007.92|9005.69|9005.69|9008.33|9008.33|9005.29|9005.29|0
1625485200000|2021-07-05 11:40:00|9006.09|9006.09|9007.07|9007.07|9007.07|9007.07|9006.09|9006.09|0
1625485500000|2021-07-05 11:45:00|9007.88|9007.88|9009.49|9009.49|9012.13|9012.13|9007.07|9007.07|0
1625485800000|2021-07-05 11:50:00|9009.89|9009.89|9010.29|9010.29|9013.74|9013.74|9009.89|9009.89|0
1625486100000|2021-07-05 11:55:00|9007.65|9007.65|9006.04|9006.04|9010.29|9010.29|9006.04|9006.04|0
1625486400000|2021-07-05 12:00:00|9005.64|9005.64|9007.53|9007.53|9010.17|9010.17|9004.89|9004.89|0
1625486700000|2021-07-05 12:05:00|9012.8|9012.8|9015.04|9015.04|9018.08|9018.08|9012.8|9012.8|0
1625487000000|2021-07-05 12:10:00|9015.44|9015.44|9015.44|9015.44|9015.44|9015.44|9015.44|9015.44|0
1625487300000|2021-07-05 12:15:00|9012.8|9012.8|9010.17|9010.17|9012.8|9012.8|9010.17|9010.17|0
1625487600000|2021-07-05 12:20:00|9007.53|9007.53|9010.17|9010.17|9010.17|9010.17|9007.53|9007.53|0
1625487900000|2021-07-05 12:25:00|9010.57|9010.57|9010.57|9010.57|9010.57|9010.57|9010.57|9010.57|0
1625488200000|2021-07-05 12:30:00|9007.93|9007.93|9008.1|9008.1|9008.1|9008.1|9005.29|9005.29|0
1625488500000|2021-07-05 12:35:00|9007.3|9007.3|9008.33|9008.33|9009.54|9009.54|9006.9|9006.9|0
1625488800000|2021-07-05 12:40:00|9008.85|9008.85|9008.68|9008.68|9008.85|9008.85|9008.68|9008.68|0
1625489100000|2021-07-05 12:45:00|9009.88|9009.88|9006.04|9006.04|9009.88|9009.88|9006.04|9006.04|0
1625489400000|2021-07-05 12:50:00|9005.23|9005.23|9005.23|9005.23|9005.23|9005.23|9004.43|9004.43|0
1625489700000|2021-07-05 12:55:00|9007.87|9007.87|9007.87|9007.87|9010.51|9010.51|9005.23|9005.23|0
1625490000000|2021-07-05 13:00:00|9005.23|9005.23|9005.23|9005.23|9005.23|9005.23|9002.59|9002.59|0
1625490600000|2021-07-05 13:10:00|9006.04|9006.04|9002.19|9002.19|9006.44|9006.44|9001.79|9001.79|0
1625490900000|2021-07-05 13:15:00|9002.59|9002.59|9003.4|9003.4|9003.4|9003.4|9002.59|9002.59|0
1625491200000|2021-07-05 13:20:00|9003.8|9003.8|9003.8|9003.8|9003.8|9003.8|9003.8|9003.8|0
1625491500000|2021-07-05 13:25:00|9004.2|9004.2|9007.87|9007.87|9007.87|9007.87|9002.59|9002.59|0
1625492100000|2021-07-05 13:35:00|9005.23|9005.23|9002.59|9002.59|9006.04|9006.04|9002.59|9002.59|0
1625492400000|2021-07-05 13:40:00|9005.23|9005.23|9006.04|9006.04|9008.68|9008.68|9005.23|9005.23|0
1625492700000|2021-07-05 13:45:00|9005.86|9005.86|9009.54|9009.54|9009.54|9009.54|9005.69|9005.69|0
1625493000000|2021-07-05 13:50:00|9009.13|9009.13|9006.09|9006.09|9009.13|9009.13|9006.09|9006.09|0
1625493300000|2021-07-05 13:55:00|9006.9|9006.9|9008.43|9008.43|9008.43|9008.43|9005.39|9005.39|0
1625493600000|2021-07-05 14:00:00|9008.03|9008.03|9007.63|9007.63|9008.03|9008.03|9004.99|9004.99|0
1625493900000|2021-07-05 14:05:00|9004.99|9004.99|9005.39|9005.39|9005.39|9005.39|9004.99|9004.99|0
1625494200000|2021-07-05 14:10:00|9004.99|9004.99|9006.6|9006.6|9006.6|9006.6|9002.35|9002.35|0
1625494500000|2021-07-05 14:15:00|9006.2|9006.2|9009.24|9009.24|9009.24|9009.24|9006.2|9006.2|0
1625494800000|2021-07-05 14:20:00|9006.6|9006.6|9006.6|9006.6|9006.6|9006.6|9006.6|9006.6|0
1625495100000|2021-07-05 14:25:00|9007.12|9007.12|9004.49|9004.49|9007.12|9007.12|9004.49|9004.49|0
1625495400000|2021-07-05 14:30:00|9004.89|9004.89|9005.52|9005.52|9005.52|9005.52|9004.89|9004.89|0
1625495700000|2021-07-05 14:35:00|9005.92|9005.92|9006.73|9006.73|9006.73|9006.73|9005.92|9005.92|0
1625496000000|2021-07-05 14:40:00|9007.13|9007.13|9007|9007|9012.41|9012.41|9006.14|9006.14|0
1625496600000|2021-07-05 14:50:00|9006.6|9006.6|9009.64|9009.64|9010.04|9010.04|9006.6|9006.6|0
1625496900000|2021-07-05 14:55:00|9012.28|9012.28|9014.12|9014.12|9015.32|9015.32|9012.28|9012.28|0
1625497200000|2021-07-05 15:00:00|9014.92|9014.92|9014.92|9014.92|9014.92|9014.92|9014.92|9014.92|0
1625497500000|2021-07-05 15:05:00|9012.29|9012.29|9014.47|9014.47|9017.11|9017.11|9012.29|9012.29|0
1625497800000|2021-07-05 15:10:00|9015.28|9015.28|9017.92|9017.92|9019.93|9019.93|9015.28|9015.28|0
1625498100000|2021-07-05 15:15:00|9016.71|9016.71|9017.52|9017.52|9017.52|9017.52|9016.31|9016.31|0
1625498400000|2021-07-05 15:20:00|9017.11|9017.11|9015.5|9015.5|9017.11|9017.11|9015.1|9015.1|0
1625498700000|2021-07-05 15:25:00|9016.31|9016.31|9010.85|9010.85|9017.52|9017.52|9010.85|9010.85|0
1625555700000|2021-07-06 07:15:00|9036.72|9036.72|9034.48|9034.48|9047.68|9047.68|9034.48|9034.48|0
1625556000000|2021-07-06 07:20:00|9031.84|9031.84|9014.8|9014.8|9033.45|9033.45|9014.8|9014.8|0
1625556300000|2021-07-06 07:25:00|9014.4|9014.4|9014.8|9014.8|9014.8|9014.8|9010.96|9010.96|0
1625556600000|2021-07-06 07:30:00|9013.59|9013.59|9018.47|9018.47|9021.11|9021.11|9013.19|9013.19|0
1625556900000|2021-07-06 07:35:00|9013.19|9013.19|9007.51|9007.51|9013.19|9013.19|9007.51|9007.51|0
1625557200000|2021-07-06 07:40:00|9004.87|9004.87|9012.79|9012.79|9015.43|9015.43|9004.87|9004.87|0
1625557500000|2021-07-06 07:45:00|9013.19|9013.19|9029.83|9029.83|9029.83|9029.83|9013.19|9013.19|0
1625557800000|2021-07-06 07:50:00|9030.64|9030.64|9036.54|9036.54|9036.72|9036.72|9030.64|9030.64|0
1625558100000|2021-07-06 07:55:00|9036.14|9036.14|9022.67|9022.67|9036.49|9036.49|9022.27|9022.27|0
1625558400000|2021-07-06 08:00:00|9025.31|9025.31|9016.55|9016.55|9029.34|9029.34|9012.3|9012.3|0
1625558700000|2021-07-06 08:05:00|9016.14|9016.14|9024.06|9024.06|9024.06|9024.06|9010.46|9010.46|0
1625559000000|2021-07-06 08:10:00|9029.34|9029.34|9044.14|9044.14|9046.78|9046.78|9029.34|9029.34|0
1625559300000|2021-07-06 08:15:00|9044.54|9044.54|9035.82|9035.82|9044.54|9044.54|9035.82|9035.82|0
1625559600000|2021-07-06 08:20:00|9038.46|9038.46|9040.7|9040.7|9041.1|9041.1|9038.46|9038.46|0
1625559900000|2021-07-06 08:25:00|9040.52|9040.52|9039.72|9039.72|9048.44|9048.44|9039.72|9039.72|0
1625560200000|2021-07-06 08:30:00|9039.31|9039.31|9048.66|9048.66|9048.66|9048.66|9033.23|9033.23|0
1625560500000|2021-07-06 08:35:00|9043.38|9043.38|9046.02|9046.02|9046.02|9046.02|9043.38|9043.38|0
1625560800000|2021-07-06 08:40:00|9053.94|9053.94|9049.47|9049.47|9056.58|9056.58|9046.83|9046.83|0
1625561100000|2021-07-06 08:45:00|9049.87|9049.87|9052.21|9052.21|9052.21|9052.21|9049.17|9049.17|0
1625561700000|2021-07-06 08:55:00|9054.85|9054.85|9051.41|9051.41|9054.85|9054.85|9051.41|9051.41|0
1625562000000|2021-07-06 09:00:00|9048.77|9048.77|9035.57|9035.57|9048.77|9048.77|9035.57|9035.57|0
1625562300000|2021-07-06 09:05:00|9035.17|9035.17|9040.05|9040.05|9040.05|9040.05|9034.77|9034.77|0
1625562600000|2021-07-06 09:10:00|9037.41|9037.41|9047.96|9047.96|9050.6|9050.6|9034.77|9034.77|0
1625562900000|2021-07-06 09:15:00|9045.32|9045.32|9052.61|9052.61|9053.42|9053.42|9045.32|9045.32|0
1625563200000|2021-07-06 09:20:00|9049.98|9049.98|9052.21|9052.21|9052.21|9052.21|9046.13|9046.13|0
1625563500000|2021-07-06 09:25:00|9046.93|9046.93|9046.93|9046.93|9046.93|9046.93|9046.93|9046.93|0
1625563800000|2021-07-06 09:30:00|9044.3|9044.3|9030.7|9030.7|9044.3|9044.3|9030.7|9030.7|0
1625564100000|2021-07-06 09:35:00|9030.3|9030.3|9035.17|9035.17|9037.81|9037.81|9029.89|9029.89|0
1625564400000|2021-07-06 09:40:00|9037.81|9037.81|9044.3|9044.3|9044.3|9044.3|9037.81|9037.81|0
1625564700000|2021-07-06 09:45:00|9046.93|9046.93|9045.1|9045.1|9046.93|9046.93|9044.3|9044.3|0
1625565000000|2021-07-06 09:50:00|9045.5|9045.5|9045.5|9045.5|9048.14|9048.14|9045.5|9045.5|0
1625565300000|2021-07-06 09:55:00|9044.7|9044.7|9034.14|9034.14|9044.7|9044.7|9034.14|9034.14|0
1625565600000|2021-07-06 10:00:00|9036.78|9036.78|9042.06|9042.06|9042.06|9042.06|9033.97|9033.97|0
1625565900000|2021-07-06 10:05:00|9044.7|9044.7|9050.97|9050.97|9052.62|9052.62|9044.7|9044.7|0
1625566200000|2021-07-06 10:10:00|9048.33|9048.33|9049.72|9049.72|9049.72|9049.72|9045.29|9045.29|0
1625566500000|2021-07-06 10:15:00|9048.51|9048.51|9049.54|9049.54|9049.54|9049.54|9044.26|9044.26|0
1625566800000|2021-07-06 10:20:00|9052.17|9052.17|9051.77|9051.77|9052.17|9052.17|9051.77|9051.77|0
1625567100000|2021-07-06 10:25:00|9051.37|9051.37|9046.09|9046.09|9052.17|9052.17|9044.88|9044.88|0
1625567400000|2021-07-06 10:30:00|9045.29|9045.29|9045.69|9045.69|9045.69|9045.69|9045.29|9045.29|0
1625567700000|2021-07-06 10:35:00|9046.09|9046.09|9043.23|9043.23|9046.09|9046.09|9043.05|9043.05|0
1625568000000|2021-07-06 10:40:00|9045.87|9045.87|9049.31|9049.31|9049.31|9049.31|9045.87|9045.87|0
1625568300000|2021-07-06 10:45:00|9048.91|9048.91|9050.74|9050.74|9050.74|9050.74|9048.1|9048.1|0
1625568600000|2021-07-06 10:50:00|9050.34|9050.34|9055.62|9055.62|9055.62|9055.62|9050.34|9050.34|0
1625568900000|2021-07-06 10:55:00|9056.42|9056.42|9056.42|9056.42|9056.42|9056.42|9056.02|9056.02|0
1625569200000|2021-07-06 11:00:00|9059.06|9059.06|9065.15|9065.15|9065.15|9065.15|9059.06|9059.06|0
1625569500000|2021-07-06 11:05:00|9059.87|9059.87|9057.23|9057.23|9059.87|9059.87|9057.23|9057.23|0
1625569800000|2021-07-06 11:10:00|9056.83|9056.83|9054.19|9054.19|9056.83|9056.83|9054.19|9054.19|0
1625570100000|2021-07-06 11:15:00|9056.83|9056.83|9056.42|9056.42|9057.23|9057.23|9056.02|9056.02|0
1625570400000|2021-07-06 11:20:00|9056.83|9056.83|9062.51|9062.51|9062.51|9062.51|9056.83|9056.83|0
1625570700000|2021-07-06 11:25:00|9065.15|9065.15|9065.55|9065.55|9065.55|9065.55|9059.87|9059.87|0
1625571000000|2021-07-06 11:30:00|9068.19|9068.19|9068.19|9068.19|9068.19|9068.19|9068.19|9068.19|0
1625571300000|2021-07-06 11:35:00|9068.36|9068.36|9070.19|9070.19|9071|9071|9068.36|9068.36|0
1625571600000|2021-07-06 11:40:00|9069.79|9069.79|9056.6|9056.6|9069.79|9069.79|9056.6|9056.6|0
1625571900000|2021-07-06 11:45:00|9053.96|9053.96|9058.43|9058.43|9058.43|9058.43|9053.15|9053.15|0
1625572200000|2021-07-06 11:50:00|9061.07|9061.07|9061.07|9061.07|9061.07|9061.07|9061.07|9061.07|0
1625572500000|2021-07-06 11:55:00|9058.43|9058.43|9059.06|9059.06|9059.24|9059.24|9058.43|9058.43|0
1625572800000|2021-07-06 12:00:00|9057.85|9057.85|9064.69|9064.69|9064.69|9064.69|9057.85|9057.85|0
1625573100000|2021-07-06 12:05:00|9062.05|9062.05|9059.41|9059.41|9062.05|9062.05|9059.41|9059.41|0
1625573400000|2021-07-06 12:10:00|9059.81|9059.81|9060.22|9060.22|9060.62|9060.62|9059.81|9059.81|0
1625573700000|2021-07-06 12:15:00|9062.86|9062.86|9062.86|9062.86|9062.86|9062.86|9062.86|9062.86|0
1625574000000|2021-07-06 12:20:00|9060.22|9060.22|9060.22|9060.22|9060.22|9060.22|9057.58|9057.58|0
1625574300000|2021-07-06 12:25:00|9060.39|9060.39|9063.78|9063.78|9063.78|9063.78|9060.39|9060.39|0
1625574600000|2021-07-06 12:30:00|9058.51|9058.51|9061.14|9061.14|9063.78|9063.78|9058.51|9058.51|0
1625574900000|2021-07-06 12:35:00|9058.51|9058.51|9061.14|9061.14|9063.78|9063.78|9058.51|9058.51|0
1625575200000|2021-07-06 12:40:00|9063.78|9063.78|9061.14|9061.14|9063.78|9063.78|9058.1|9058.1|0
1625575500000|2021-07-06 12:45:00|9060.74|9060.74|9061.14|9061.14|9061.14|9061.14|9058.51|9058.51|0
1625575800000|2021-07-06 12:50:00|9063.78|9063.78|9063.78|9063.78|9063.78|9063.78|9061.14|9061.14|0
1625576100000|2021-07-06 12:55:00|9063.38|9063.38|9063.78|9063.78|9066.42|9066.42|9058.1|9058.1|0
1625576400000|2021-07-06 13:00:00|9066.42|9066.42|9063.38|9063.38|9069.06|9069.06|9063.38|9063.38|0
1625576700000|2021-07-06 13:05:00|9060.74|9060.74|9063.38|9063.38|9063.38|9063.38|9060.74|9060.74|0
1625577000000|2021-07-06 13:10:00|9066.02|9066.02|9064.19|9064.19|9069.46|9069.46|9060.34|9060.34|0
1625577300000|2021-07-06 13:15:00|9061.55|9061.55|9064.59|9064.59|9072.5|9072.5|9061.55|9061.55|0
1625577600000|2021-07-06 13:20:00|9067.23|9067.23|9069.87|9069.87|9069.87|9069.87|9064.59|9064.59|0
1625577900000|2021-07-06 13:25:00|9069.46|9069.46|9069.87|9069.87|9072.5|9072.5|9066.82|9066.82|0
1625578200000|2021-07-06 13:30:00|9067.23|9067.23|9058.91|9058.91|9069.87|9069.87|9058.91|9058.91|0
1625578500000|2021-07-06 13:35:00|9053.63|9053.63|9052.83|9052.83|9056.27|9056.27|9052.83|9052.83|0
1625578800000|2021-07-06 13:40:00|9052.65|9052.65|9058.16|9058.16|9060.79|9060.79|9052.48|9052.48|0
1625579100000|2021-07-06 13:45:00|9060.79|9060.79|9058.1|9058.1|9063.43|9063.43|9057.75|9057.75|0
1625579400000|2021-07-06 13:50:00|9060.74|9060.74|9053.73|9053.73|9060.74|9060.74|9053.33|9053.33|0
1625579700000|2021-07-06 13:55:00|9054.08|9054.08|9055.07|9055.07|9055.07|9055.07|9049.61|9049.61|0
1625580000000|2021-07-06 14:00:00|9054.66|9054.66|9050.82|9050.82|9054.66|9054.66|9050.82|9050.82|0
1625580300000|2021-07-06 14:05:00|9053.46|9053.46|9047.55|9047.55|9053.46|9053.46|9047.55|9047.55|0
1625580600000|2021-07-06 14:10:00|9044.91|9044.91|9045.31|9045.31|9045.31|9045.31|9042.27|9042.27|0
1625580900000|2021-07-06 14:15:00|9047.95|9047.95|9050.36|9050.36|9050.76|9050.76|9047.72|9047.72|0
1625581200000|2021-07-06 14:20:00|9053|9053|9055.81|9055.81|9056.04|9056.04|9053|9053|0
1625581500000|2021-07-06 14:25:00|9055.41|9055.41|9058.85|9058.85|9058.85|9058.85|9055.41|9055.41|0
1625581800000|2021-07-06 14:30:00|9058.45|9058.45|9049.96|9049.96|9058.45|9058.45|9043.07|9043.07|0
1625582100000|2021-07-06 14:35:00|9049.56|9049.56|9065.79|9065.79|9069.23|9069.23|9049.56|9049.56|0
1625582400000|2021-07-06 14:40:00|9063.15|9063.15|9056.04|9056.04|9063.15|9063.15|9055.24|9055.24|0
1625582700000|2021-07-06 14:45:00|9055.69|9055.69|9049.61|9049.61|9055.69|9055.69|9049.61|9049.61|0
1625583000000|2021-07-06 14:50:00|9046.97|9046.97|9029.93|9029.93|9046.97|9046.97|9029.93|9029.93|0
1625583300000|2021-07-06 14:55:00|9027.29|9027.29|9031.14|9031.14|9032.97|9032.97|9027.29|9027.29|0
1625583600000|2021-07-06 15:00:00|9029.93|9029.93|9031.54|9031.54|9034.18|9034.18|9029.93|9029.93|0
1625583900000|2021-07-06 15:05:00|9031.14|9031.14|9042.1|9042.1|9044.73|9044.73|9031.14|9031.14|0
1625584200000|2021-07-06 15:10:00|9042.5|9042.5|9050.76|9050.76|9050.76|9050.76|9042.1|9042.1|0
1625584500000|2021-07-06 15:15:00|9053.4|9053.4|9049.61|9049.61|9054.89|9054.89|9049.61|9049.61|0
1625584800000|2021-07-06 15:20:00|9052.25|9052.25|9049.96|9049.96|9057.93|9057.93|9047.32|9047.32|0
1625585100000|2021-07-06 15:25:00|9049.61|9049.61|9055.64|9055.64|9060.92|9060.92|9049.61|9049.61|0
1625642100000|2021-07-07 07:15:00|9105.55|9105.55|9121.96|9121.96|9127.24|9127.24|9105.55|9105.55|0
1625642400000|2021-07-07 07:20:00|9119.32|9119.32|9126.84|9126.84|9132.52|9132.52|9119.32|9119.32|0
1625642700000|2021-07-07 07:25:00|9129.47|9129.47|9133.95|9133.95|9140.03|9140.03|9123.39|9123.39|0
1625643000000|2021-07-07 07:30:00|9131.31|9131.31|9128.67|9128.67|9136.58|9136.58|9123.39|9123.39|0
1625643300000|2021-07-07 07:35:00|9131.31|9131.31|9129.07|9129.07|9131.71|9131.71|9126.43|9126.43|0
1625643600000|2021-07-07 07:40:00|9126.43|9126.43|9133.95|9133.95|9144.9|9144.9|9123.79|9123.79|0
1625643900000|2021-07-07 07:45:00|9136.58|9136.58|9130.1|9130.1|9143.29|9143.29|9127.86|9127.86|0
1625644200000|2021-07-07 07:50:00|9132.74|9132.74|9133.95|9133.95|9142.67|9142.67|9130.1|9130.1|0
1625644500000|2021-07-07 07:55:00|9139.22|9139.22|9140.03|9140.03|9141.86|9141.86|9133.95|9133.95|0
1625644800000|2021-07-07 08:00:00|9145.31|9145.31|9140.43|9140.43|9148.35|9148.35|9134.75|9134.75|0
1625645100000|2021-07-07 08:05:00|9143.07|9143.07|9134.75|9134.75|9146.11|9146.11|9129.88|9129.88|0
1625645400000|2021-07-07 08:10:00|9137.39|9137.39|9136.36|9136.36|9143.65|9143.65|9134.75|9134.75|0
1625645700000|2021-07-07 08:15:00|9139|9139|9134.13|9134.13|9139|9139|9133.72|9133.72|0
1625646000000|2021-07-07 08:20:00|9136.77|9136.77|9152.51|9152.51|9154.53|9154.53|9136.77|9136.77|0
1625646300000|2021-07-07 08:25:00|9149.87|9149.87|9158.19|9158.19|9171.79|9171.79|9148.04|9148.04|0
1625646600000|2021-07-07 08:30:00|9161.01|9161.01|9160.83|9160.83|9166.91|9166.91|9156.36|9156.36|0
1625646900000|2021-07-07 08:35:00|9160.43|9160.43|9166.73|9166.73|9166.73|9166.73|9159.62|9159.62|0
1625647200000|2021-07-07 08:40:00|9165.93|9165.93|9151.35|9151.35|9166.73|9166.73|9150.94|9150.94|0
1625647500000|2021-07-07 08:45:00|9152.15|9152.15|9149.11|9149.11|9159.67|9159.67|9149.11|9149.11|0
1625647800000|2021-07-07 08:50:00|9147.5|9147.5|9139.58|9139.58|9148.71|9148.71|9134.31|9134.31|0
1625648100000|2021-07-07 08:55:00|9139.18|9139.18|9143.25|9143.25|9143.25|9143.25|9129.25|9129.25|0
1625648400000|2021-07-07 09:00:00|9142.04|9142.04|9143.88|9143.88|9143.88|9143.88|9138.2|9138.2|0
1625648700000|2021-07-07 09:05:00|9145.08|9145.08|9143.09|9143.09|9146.69|9146.69|9143.09|9143.09|0
1625649000000|2021-07-07 09:10:00|9144.3|9144.3|9150.25|9150.25|9151.87|9151.87|9143.14|9143.14|0
1625649300000|2021-07-07 09:15:00|9149.85|9149.85|9149.8|9149.8|9151.41|9151.41|9149.05|9149.05|0
1625649600000|2021-07-07 09:20:00|9155.08|9155.08|9163.8|9163.8|9171.71|9171.71|9155.08|9155.08|0
1625649900000|2021-07-07 09:25:00|9161.16|9161.16|9156.91|9156.91|9164.83|9164.83|9148.6|9148.6|0
1625650200000|2021-07-07 09:30:00|9164.83|9164.83|9196.09|9196.09|9196.09|9196.09|9164.83|9164.83|0
1625650500000|2021-07-07 09:35:00|9193.45|9193.45|9182.09|9182.09|9193.45|9193.45|9174.98|9174.98|0
1625650800000|2021-07-07 09:40:00|9181.69|9181.69|9190.01|9190.01|9190.41|9190.41|9181.69|9181.69|0
1625651100000|2021-07-07 09:45:00|9192.65|9192.65|9182.09|9182.09|9192.65|9192.65|9179.46|9179.46|0
1625651400000|2021-07-07 09:50:00|9181.69|9181.69|9190.64|9190.64|9190.64|9190.64|9180.48|9180.48|0
1625651700000|2021-07-07 09:55:00|9193.27|9193.27|9205.66|9205.66|9205.66|9205.66|9192.07|9192.07|0
1625652000000|2021-07-07 10:00:00|9205.26|9205.26|9212.77|9212.77|9212.77|9212.77|9199.58|9199.58|0
1625652300000|2021-07-07 10:05:00|9214.38|9214.38|9233.33|9233.33|9233.33|9233.33|9206.47|9206.47|0
1625652600000|2021-07-07 10:10:00|9228.05|9228.05|9230.28|9230.28|9230.28|9230.28|9225.01|9225.01|0
1625652900000|2021-07-07 10:15:00|9232.92|9232.92|9240.49|9240.49|9240.49|9240.49|9229.93|9229.93|0
1625653200000|2021-07-07 10:20:00|9237.85|9237.85|9221.62|9221.62|9237.85|9237.85|9221.62|9221.62|0
1625653500000|2021-07-07 10:25:00|9221.21|9221.21|9218.17|9218.17|9221.21|9221.21|9212.89|9212.89|0
1625653800000|2021-07-07 10:30:00|9212.89|9212.89|9202.34|9202.34|9212.89|9212.89|9199.7|9199.7|0
1625654100000|2021-07-07 10:35:00|9201.94|9201.94|9206.81|9206.81|9209.45|9209.45|9201.13|9201.13|0
1625654400000|2021-07-07 10:40:00|9209.45|9209.45|9215.94|9215.94|9218.57|9218.57|9206.81|9206.81|0
1625654700000|2021-07-07 10:45:00|9213.3|9213.3|9207.44|9207.44|9213.3|9213.3|9207.04|9207.04|0
1625655000000|2021-07-07 10:50:00|9204.8|9204.8|9196.89|9196.89|9204.8|9204.8|9196.89|9196.89|0
1625655300000|2021-07-07 10:55:00|9199.53|9199.53|9199.93|9199.93|9199.93|9199.93|9199.53|9199.53|0
1625655600000|2021-07-07 11:00:00|9197.29|9197.29|9192.01|9192.01|9197.29|9197.29|9192.01|9192.01|0
1625655900000|2021-07-07 11:05:00|9189.37|9189.37|9186.33|9186.33|9191.61|9191.61|9186.33|9186.33|0
1625656200000|2021-07-07 11:10:00|9188.97|9188.97|9188.97|9188.97|9188.97|9188.97|9188.97|9188.97|0
1625656500000|2021-07-07 11:15:00|9194.25|9194.25|9199.18|9199.18|9199.18|9199.18|9191.61|9191.61|0
1625656800000|2021-07-07 11:20:00|9196.54|9196.54|9185.98|9185.98|9196.54|9196.54|9185.98|9185.98|0
1625657100000|2021-07-07 11:25:00|9183.34|9183.34|9188.62|9188.62|9188.62|9188.62|9180.71|9180.71|0
1625657400000|2021-07-07 11:30:00|9188.8|9188.8|9191.44|9191.44|9194.07|9194.07|9186.16|9186.16|0
1625657700000|2021-07-07 11:35:00|9191.03|9191.03|9191.56|9191.56|9194.2|9194.2|9190.63|9190.63|0
1625658000000|2021-07-07 11:40:00|9194.2|9194.2|9188.92|9188.92|9194.2|9194.2|9188.92|9188.92|0
1625658300000|2021-07-07 11:45:00|9191.56|9191.56|9191.56|9191.56|9191.56|9191.56|9191.56|9191.56|0
1625658600000|2021-07-07 11:50:00|9188.92|9188.92|9195|9195|9197.81|9197.81|9188.92|9188.92|0
1625658900000|2021-07-07 11:55:00|9197.64|9197.64|9197.64|9197.64|9200.28|9200.28|9197.64|9197.64|0
1625659200000|2021-07-07 12:00:00|9197.24|9197.24|9188.74|9188.74|9197.64|9197.64|9188.74|9188.74|0
1625659500000|2021-07-07 12:05:00|9191.38|9191.38|9191.38|9191.38|9191.38|9191.38|9188.74|9188.74|0
1625659800000|2021-07-07 12:10:00|9194.02|9194.02|9188.74|9188.74|9194.02|9194.02|9188.74|9188.74|0
1625660100000|2021-07-07 12:15:00|9191.38|9191.38|9185.52|9185.52|9191.38|9191.38|9185.52|9185.52|0
1625660400000|2021-07-07 12:20:00|9185.92|9185.92|9192.41|9192.41|9195.05|9195.05|9185.92|9185.92|0
1625660700000|2021-07-07 12:25:00|9195.05|9195.05|9200.33|9200.33|9200.33|9200.33|9192.41|9192.41|0
1625661000000|2021-07-07 12:30:00|9199.98|9199.98|9202.09|9202.09|9203.02|9203.02|9197.34|9197.34|0
1625661300000|2021-07-07 12:35:00|9202.27|9202.27|9194.52|9194.52|9205.08|9205.08|9194.52|9194.52|0
1625661600000|2021-07-07 12:40:00|9197.16|9197.16|9201.01|9201.01|9201.01|9201.01|9197.16|9197.16|0
1625661900000|2021-07-07 12:45:00|9201.41|9201.41|9207.09|9207.09|9207.5|9207.5|9201.41|9201.41|0
1625662200000|2021-07-07 12:50:00|9206.69|9206.69|9210.36|9210.36|9211.16|9211.16|9205.48|9205.48|0
1625662500000|2021-07-07 12:55:00|9213|9213|9211.56|9211.56|9213|9213|9208.52|9208.52|0
1625662800000|2021-07-07 13:00:00|9214.2|9214.2|9222.92|9222.92|9222.92|9222.92|9211.56|9211.56|0
1625663100000|2021-07-07 13:05:00|9225.56|9225.56|9225.97|9225.97|9233.88|9233.88|9220.29|9220.29|0
1625663400000|2021-07-07 13:10:00|9228.6|9228.6|9220.29|9220.29|9228.6|9228.6|9220.29|9220.29|0
1625663700000|2021-07-07 13:15:00|9217.65|9217.65|9225.74|9225.74|9228.38|9228.38|9217.65|9217.65|0
1625664000000|2021-07-07 13:20:00|9223.1|9223.1|9231.02|9231.02|9231.02|9231.02|9223.1|9223.1|0
1625664300000|2021-07-07 13:25:00|9228.38|9228.38|9231.36|9231.36|9231.36|9231.36|9228.38|9228.38|0
1625664600000|2021-07-07 13:30:00|9231.77|9231.77|9218.17|9218.17|9231.77|9231.77|9215.53|9215.53|0
1625664900000|2021-07-07 13:35:00|9220.81|9220.81|9229.71|9229.71|9229.71|9229.71|9215.53|9215.53|0
1625665200000|2021-07-07 13:40:00|9229.31|9229.31|9228.5|9228.5|9229.31|9229.31|9223.63|9223.63|0
1625665500000|2021-07-07 13:45:00|9229.31|9229.31|9226.27|9226.27|9229.71|9229.71|9226.27|9226.27|0
1625665800000|2021-07-07 13:50:00|9223.63|9223.63|9233.33|9233.33|9241.47|9241.47|9223.63|9223.63|0
1625666100000|2021-07-07 13:55:00|9230.69|9230.69|9220.13|9220.13|9230.69|9230.69|9220.13|9220.13|0
1625666400000|2021-07-07 14:00:00|9222.77|9222.77|9225.01|9225.01|9225.41|9225.41|9219.73|9219.73|0
1625666700000|2021-07-07 14:05:00|9222.37|9222.37|9227.24|9227.24|9227.24|9227.24|9219.33|9219.33|0
1625667000000|2021-07-07 14:10:00|9224.6|9224.6|9227.24|9227.24|9227.24|9227.24|9224.6|9224.6|0
1625667300000|2021-07-07 14:15:00|9227.42|9227.42|9224.78|9224.78|9227.42|9227.42|9222.14|9222.14|0
1625667600000|2021-07-07 14:20:00|9227.42|9227.42|9223.57|9223.57|9230.06|9230.06|9223.57|9223.57|0
1625667900000|2021-07-07 14:25:00|9220.93|9220.93|9221.74|9221.74|9224.78|9224.78|9220.76|9220.76|0
1625668200000|2021-07-07 14:30:00|9224.38|9224.38|9221.74|9221.74|9225.58|9225.58|9219.1|9219.1|0
1625668500000|2021-07-07 14:35:00|9224.38|9224.38|9221.56|9221.56|9229.3|9229.3|9219.1|9219.1|0
1625668800000|2021-07-07 14:40:00|9218.92|9218.92|9221.96|9221.96|9224.2|9224.2|9218.92|9218.92|0
1625669100000|2021-07-07 14:45:00|9219.33|9219.33|9221.96|9221.96|9225.41|9225.41|9219.33|9219.33|0
1625669400000|2021-07-07 14:50:00|9224.6|9224.6|9227.01|9227.01|9227.42|9227.42|9224.6|9224.6|0
1625669700000|2021-07-07 14:55:00|9224.38|9224.38|9224.78|9224.78|9224.78|9224.78|9221.74|9221.74|0
1625670000000|2021-07-07 15:00:00|9224.38|9224.38|9224.78|9224.78|9224.78|9224.78|9221.74|9221.74|0
1625670300000|2021-07-07 15:05:00|9219.5|9219.5|9224.78|9224.78|9224.78|9224.78|9219.5|9219.5|0
1625670600000|2021-07-07 15:10:00|9224.38|9224.38|9221.33|9221.33|9224.38|9224.38|9218.7|9218.7|0
1625670900000|2021-07-07 15:15:00|9223.97|9223.97|9224.38|9224.38|9226.61|9226.61|9223.97|9223.97|0
1625671200000|2021-07-07 15:20:00|9224.2|9224.2|9223.97|9223.97|9224.38|9224.38|9218.7|9218.7|0
1625671500000|2021-07-07 15:25:00|9218.7|9218.7|9227.01|9227.01|9227.01|9227.01|9213.02|9213.02|0
1625728500000|2021-07-08 07:15:00|9175.09|9175.09|9155.41|9155.41|9177.73|9177.73|9155.01|9155.01|0
1625728800000|2021-07-08 07:20:00|9152.77|9152.77|9147.72|9147.72|9152.77|9152.77|9141.41|9141.41|0
1625729100000|2021-07-08 07:25:00|9152.99|9152.99|9153.8|9153.8|9158.27|9158.27|9145.08|9145.08|0
1625729400000|2021-07-08 07:30:00|9148.52|9148.52|9143.24|9143.24|9153.8|9153.8|9143.24|9143.24|0
1625729700000|2021-07-08 07:35:00|9140.61|9140.61|9131.48|9131.48|9140.61|9140.61|9127.41|9127.41|0
1625730000000|2021-07-08 07:40:00|9128.84|9128.84|9106.12|9106.12|9131.48|9131.48|9095.57|9095.57|0
1625730300000|2021-07-08 07:45:00|9103.48|9103.48|9092.93|9092.93|9103.48|9103.48|9079.74|9079.74|0
1625730600000|2021-07-08 07:50:00|9090.29|9090.29|9095.57|9095.57|9095.57|9095.57|9085.01|9085.01|0
1625730900000|2021-07-08 07:55:00|9100.84|9100.84|9110.37|9110.37|9110.37|9110.37|9098.21|9098.21|0
1625731200000|2021-07-08 08:00:00|9107.73|9107.73|9090.68|9090.68|9107.73|9107.73|9090.68|9090.68|0
1625731500000|2021-07-08 08:05:00|9087.86|9087.86|9092.33|9092.33|9092.33|9092.33|9081.37|9081.37|0
1625731800000|2021-07-08 08:10:00|9089.69|9089.69|9097.61|9097.61|9102.89|9102.89|9087.05|9087.05|0
1625732100000|2021-07-08 08:15:00|9100.25|9100.25|9107.43|9107.43|9109.37|9109.37|9100.25|9100.25|0
1625732400000|2021-07-08 08:20:00|9104.79|9104.79|9096.47|9096.47|9104.79|9104.79|9091.2|9091.2|0
1625732700000|2021-07-08 08:25:00|9099.11|9099.11|9093.96|9093.96|9099.11|9099.11|9089.08|9089.08|0
1625733000000|2021-07-08 08:30:00|9091.32|9091.32|9099.41|9099.41|9099.41|9099.41|9088.68|9088.68|0
1625733300000|2021-07-08 08:35:00|9096.77|9096.77|9109.16|9109.16|9109.16|9109.16|9096.77|9096.77|0
1625733600000|2021-07-08 08:40:00|9109.96|9109.96|9120.92|9120.92|9123.56|9123.56|9109.96|9109.96|0
1625733900000|2021-07-08 08:45:00|9123.56|9123.56|9128.84|9128.84|9128.84|9128.84|9123.56|9123.56|0
1625734200000|2021-07-08 08:50:00|9126.2|9126.2|9126.6|9126.6|9131.88|9131.88|9125.8|9125.8|0
1625734500000|2021-07-08 08:55:00|9123.96|9123.96|9121.32|9121.32|9126.6|9126.6|9121.32|9121.32|0
1625734800000|2021-07-08 09:00:00|9118.68|9118.68|9117.88|9117.88|9123.16|9123.16|9117.88|9117.88|0
1625735100000|2021-07-08 09:05:00|9115.24|9115.24|9110.19|9110.19|9115.24|9115.24|9108.76|9108.76|0
1625735400000|2021-07-08 09:10:00|9109.84|9109.84|9119.42|9119.42|9119.42|9119.42|9101.57|9101.57|0
1625735700000|2021-07-08 09:15:00|9124.69|9124.69|9107.25|9107.25|9124.69|9124.69|9107.25|9107.25|0
1625736000000|2021-07-08 09:20:00|9106.04|9106.04|9100.36|9100.36|9108.68|9108.68|9100.36|9100.36|0
1625736300000|2021-07-08 09:25:00|9103|9103|9108.28|9108.28|9108.28|9108.28|9102.6|9102.6|0
1625736600000|2021-07-08 09:30:00|9105.64|9105.64|9134.44|9134.44|9147.64|9147.64|9105.64|9105.64|0
1625736900000|2021-07-08 09:35:00|9137.08|9137.08|9145|9145|9145|9145|9134.44|9134.44|0
1625737200000|2021-07-08 09:40:00|9137.08|9137.08|9137.08|9137.08|9145|9145|9137.08|9137.08|0
1625737500000|2021-07-08 09:45:00|9142.36|9142.36|9152.91|9152.91|9155.55|9155.55|9137.08|9137.08|0
1625737800000|2021-07-08 09:50:00|9158.19|9158.19|9158.19|9158.19|9160.83|9160.83|9152.91|9152.91|0
1625738100000|2021-07-08 09:55:00|9157.39|9157.39|9153.82|9153.82|9157.39|9157.39|9148.54|9148.54|0
1625738400000|2021-07-08 10:00:00|9151.18|9151.18|9143.21|9143.21|9151.53|9151.53|9135.7|9135.7|0
1625738700000|2021-07-08 10:05:00|9140.57|9140.57|9119.28|9119.28|9140.57|9140.57|9119.28|9119.28|0
1625739000000|2021-07-08 10:10:00|9114.01|9114.01|9108.38|9108.38|9116.65|9116.65|9106.09|9106.09|0
1625739300000|2021-07-08 10:15:00|9111.02|9111.02|9119.74|9119.74|9119.74|9119.74|9105.74|9105.74|0
1625739600000|2021-07-08 10:20:00|9117.1|9117.1|9114.87|9114.87|9117.1|9117.1|9105.34|9105.34|0
1625739900000|2021-07-08 10:25:00|9112.23|9112.23|9099.26|9099.26|9112.23|9112.23|9099.26|9099.26|0
1625740200000|2021-07-08 10:30:00|9096.62|9096.62|9104.53|9104.53|9104.53|9104.53|9093.17|9093.17|0
1625740500000|2021-07-08 10:35:00|9107.17|9107.17|9100.06|9100.06|9107.98|9107.98|9099.66|9099.66|0
1625740800000|2021-07-08 10:40:00|9102.7|9102.7|9092.15|9092.15|9102.7|9102.7|9089.51|9089.51|0
1625741100000|2021-07-08 10:45:00|9094.78|9094.78|9108.16|9108.16|9117.5|9117.5|9094.78|9094.78|0
1625741400000|2021-07-08 10:50:00|9105.52|9105.52|9109.59|9109.59|9109.59|9109.59|9102.48|9102.48|0
1625741700000|2021-07-08 10:55:00|9112.23|9112.23|9119.12|9119.12|9124.39|9124.39|9106.95|9106.95|0
1625742000000|2021-07-08 11:00:00|9121.75|9121.75|9125.95|9125.95|9128.99|9128.99|9119.52|9119.52|0
1625742300000|2021-07-08 11:05:00|9128.59|9128.59|9108.91|9108.91|9128.59|9128.59|9103.63|9103.63|0
1625742600000|2021-07-08 11:10:00|9111.55|9111.55|9111.2|9111.2|9116.83|9116.83|9100.64|9100.64|0
1625742900000|2021-07-08 11:15:00|9113.84|9113.84|9111.6|9111.6|9113.84|9113.84|9108.96|9108.96|0
1625743200000|2021-07-08 11:20:00|9108.96|9108.96|9121.3|9121.3|9123.94|9123.94|9108.56|9108.56|0
1625743500000|2021-07-08 11:25:00|9118.66|9118.66|9108.56|9108.56|9118.66|9118.66|9108.56|9108.56|0
1625743800000|2021-07-08 11:30:00|9105.92|9105.92|9108.16|9108.16|9109.37|9109.37|9102.88|9102.88|0
1625744100000|2021-07-08 11:35:00|9105.52|9105.52|9108.16|9108.16|9108.16|9108.16|9105.52|9105.52|0
1625744400000|2021-07-08 11:40:00|9108.96|9108.96|9109.77|9109.77|9109.77|9109.77|9103.28|9103.28|0
1625744700000|2021-07-08 11:45:00|9112.41|9112.41|9110.17|9110.17|9113.21|9113.21|9104.49|9104.49|0
1625745000000|2021-07-08 11:50:00|9112.81|9112.81|9105.12|9105.12|9116.48|9116.48|9105.12|9105.12|0
1625745300000|2021-07-08 11:55:00|9105.52|9105.52|9108.96|9108.96|9110.8|9110.8|9105.52|9105.52|0
1625745600000|2021-07-08 12:00:00|9108.56|9108.56|9104.03|9104.03|9108.56|9108.56|9098.41|9098.41|0
1625745900000|2021-07-08 12:05:00|9101.4|9101.4|9098.23|9098.23|9101.4|9101.4|9092.96|9092.96|0
1625746200000|2021-07-08 12:10:00|9092.96|9092.96|9092.55|9092.55|9097.83|9097.83|9080.79|9080.79|0
1625746500000|2021-07-08 12:15:00|9095.19|9095.19|9102.08|9102.08|9102.08|9102.08|9089.91|9089.91|0
1625746800000|2021-07-08 12:20:00|9102.48|9102.48|9106.95|9106.95|9106.95|9106.95|9098.23|9098.23|0
1625747100000|2021-07-08 12:25:00|9109.59|9109.59|9112.63|9112.63|9117.51|9117.51|9109.59|9109.59|0
1625747400000|2021-07-08 12:30:00|9111.83|9111.83|9093.36|9093.36|9114.47|9114.47|9093.36|9093.36|0
1625747700000|2021-07-08 12:35:00|9092.15|9092.15|9100.87|9100.87|9100.87|9100.87|9092.15|9092.15|0
1625748000000|2021-07-08 12:40:00|9101.68|9101.68|9093.76|9093.76|9101.68|9101.68|9091.12|9091.12|0
1625748300000|2021-07-08 12:45:00|9094.16|9094.16|9105.12|9105.12|9105.12|9105.12|9093.36|9093.36|0
1625748600000|2021-07-08 12:50:00|9102.48|9102.48|9099.44|9099.44|9104.72|9104.72|9099.44|9099.44|0
1625748900000|2021-07-08 12:55:00|9096.8|9096.8|9091.53|9091.53|9096.8|9096.8|9091.53|9091.53|0
1625749200000|2021-07-08 13:00:00|9088.89|9088.89|9086.07|9086.07|9088.89|9088.89|9086.07|9086.07|0
1625749500000|2021-07-08 13:05:00|9086.48|9086.48|9073.28|9073.28|9086.48|9086.48|9068.01|9068.01|0
1625749800000|2021-07-08 13:10:00|9068.01|9068.01|9076.32|9076.32|9078.96|9078.96|9068.01|9068.01|0
1625750100000|2021-07-08 13:15:00|9073.69|9073.69|9080.17|9080.17|9080.17|9080.17|9073.69|9073.69|0
1625750400000|2021-07-08 13:20:00|9080.57|9080.57|9078.91|9078.91|9084.19|9084.19|9077.93|9077.93|0
1625750700000|2021-07-08 13:25:00|9079.44|9079.44|9084.31|9084.31|9087.35|9087.35|9079.44|9079.44|0
1625751000000|2021-07-08 13:30:00|9084.72|9084.72|9088.16|9088.16|9088.16|9088.16|9067.05|9067.05|0
1625751300000|2021-07-08 13:35:00|9087.35|9087.35|9092.23|9092.23|9093.44|9093.44|9084.72|9084.72|0
1625751600000|2021-07-08 13:40:00|9086.95|9086.95|9083.91|9083.91|9086.95|9086.95|9081.27|9081.27|0
1625751900000|2021-07-08 13:45:00|9083.51|9083.51|9088.97|9088.97|9088.97|9088.97|9081.27|9081.27|0
1625752200000|2021-07-08 13:50:00|9088.56|9088.56|9095.45|9095.45|9098.09|9098.09|9084.72|9084.72|0
1625752500000|2021-07-08 13:55:00|9095.8|9095.8|9107.97|9107.97|9107.97|9107.97|9091.33|9091.33|0
1625752800000|2021-07-08 14:00:00|9107.56|9107.56|9105.73|9105.73|9108.37|9108.37|9103.09|9103.09|0
1625753100000|2021-07-08 14:05:00|9116.28|9116.28|9096.38|9096.38|9117.49|9117.49|9093.74|9093.74|0
1625753400000|2021-07-08 14:10:00|9095.86|9095.86|9093.62|9093.62|9096.26|9096.26|9090.98|9090.98|0
1625753700000|2021-07-08 14:15:00|9090.98|9090.98|9086.74|9086.74|9090.98|9090.98|9084.1|9084.1|0
1625754000000|2021-07-08 14:20:00|9084.1|9084.1|9087.54|9087.54|9087.54|9087.54|9070.9|9070.9|0
1625754300000|2021-07-08 14:25:00|9087.94|9087.94|9104.18|9104.18|9104.18|9104.18|9087.54|9087.54|0
1625754600000|2021-07-08 14:30:00|9106.82|9106.82|9097.29|9097.29|9106.82|9106.82|9097.29|9097.29|0
1625754900000|2021-07-08 14:35:00|9094.65|9094.65|9084.5|9084.5|9094.65|9094.65|9081.86|9081.86|0
1625755200000|2021-07-08 14:40:00|9084.9|9084.9|9087.94|9087.94|9090.98|9090.98|9078.82|9078.82|0
1625755500000|2021-07-08 14:45:00|9088.35|9088.35|9083.07|9083.07|9088.35|9088.35|9080.03|9080.03|0
1625755800000|2021-07-08 14:50:00|9083.47|9083.47|9080.03|9080.03|9085.71|9085.71|9075.15|9075.15|0
1625756100000|2021-07-08 14:55:00|9077.39|9077.39|9079.62|9079.62|9082.67|9082.67|9074.35|9074.35|0
1625756400000|2021-07-08 15:00:00|9071.71|9071.71|9082.26|9082.26|9084.9|9084.9|9071.71|9071.71|0
1625756700000|2021-07-08 15:05:00|9084.9|9084.9|9095.01|9095.01|9097.07|9097.07|9084.9|9084.9|0
1625757000000|2021-07-08 15:10:00|9097.64|9097.64|9084.32|9084.32|9097.64|9097.64|9084.32|9084.32|0
1625757300000|2021-07-08 15:15:00|9083.92|9083.92|9093.4|9093.4|9093.8|9093.8|9081.28|9081.28|0
1625757600000|2021-07-08 15:20:00|9096.03|9096.03|9093.4|9093.4|9096.03|9096.03|9090.18|9090.18|0
1625757900000|2021-07-08 15:25:00|9090.76|9090.76|9085.83|9085.83|9096.03|9096.03|9082.44|9082.44|0
1625814900000|2021-07-09 07:15:00|9102.09|9102.09|9111.28|9111.28|9116.56|9116.56|9102.09|9102.09|0
1625815200000|2021-07-09 07:20:00|9108.64|9108.64|9093.84|9093.84|9111.28|9111.28|9088.56|9088.56|0
1625815500000|2021-07-09 07:25:00|9093.44|9093.44|9060.39|9060.39|9093.44|9093.44|9057.75|9057.75|0
1625815800000|2021-07-09 07:30:00|9065.67|9065.67|9069.11|9069.11|9076.22|9076.22|9065.67|9065.67|0
1625816100000|2021-07-09 07:35:00|9071.75|9071.75|9083.51|9083.51|9083.51|9083.51|9066.47|9066.47|0
1625816400000|2021-07-09 07:40:00|9091.43|9091.43|9112.54|9112.54|9112.54|9112.54|9091.43|9091.43|0
1625816700000|2021-07-09 07:45:00|9112.36|9112.36|9117.64|9117.64|9118.45|9118.45|9109.73|9109.73|0
1625817000000|2021-07-09 07:50:00|9112.36|9112.36|9104.27|9104.27|9115|9115|9101.64|9101.64|0
1625817300000|2021-07-09 07:55:00|9103.47|9103.47|9105.7|9105.7|9108.34|9108.34|9103.07|9103.07|0
1625817600000|2021-07-09 08:00:00|9113.62|9113.62|9108.34|9108.34|9113.62|9113.62|9100.43|9100.43|0
1625817900000|2021-07-09 08:05:00|9113.62|9113.62|9104.5|9104.5|9113.62|9113.62|9104.5|9104.5|0
1625818200000|2021-07-09 08:10:00|9103.69|9103.69|9116.88|9116.88|9116.88|9116.88|9103.69|9103.69|0
1625818500000|2021-07-09 08:15:00|9119.52|9119.52|9122.16|9122.16|9122.16|9122.16|9116.88|9116.88|0
1625818800000|2021-07-09 08:20:00|9124.8|9124.8|9122.16|9122.16|9127.44|9127.44|9122.16|9122.16|0
1625819100000|2021-07-09 08:25:00|9119.52|9119.52|9112.82|9112.82|9120.73|9120.73|9112.82|9112.82|0
1625819400000|2021-07-09 08:30:00|9118.09|9118.09|9131.74|9131.74|9131.74|9131.74|9118.09|9118.09|0
1625819700000|2021-07-09 08:35:00|9134.38|9134.38|9131.74|9131.74|9137.02|9137.02|9131.74|9131.74|0
1625820000000|2021-07-09 08:40:00|9131.57|9131.57|9131.22|9131.22|9133.86|9133.86|9130.82|9130.82|0
1625820300000|2021-07-09 08:45:00|9133.86|9133.86|9122.9|9122.9|9133.86|9133.86|9120.26|9120.26|0
1625820600000|2021-07-09 08:50:00|9125.54|9125.54|9130.59|9130.59|9130.82|9130.82|9125.54|9125.54|0
1625820900000|2021-07-09 08:55:00|9133.23|9133.23|9138.91|9138.91|9141.15|9141.15|9133.23|9133.23|0
1625821200000|2021-07-09 09:00:00|9141.55|9141.55|9140.92|9140.92|9143.56|9143.56|9137.48|9137.48|0
1625821500000|2021-07-09 09:05:00|9138.29|9138.29|9129.56|9129.56|9138.29|9138.29|9129.56|9129.56|0
1625821800000|2021-07-09 09:10:00|9132.2|9132.2|9126.93|9126.93|9133.01|9133.01|9125.09|9125.09|0
1625822100000|2021-07-09 09:15:00|9127.73|9127.73|9121.65|9121.65|9130.37|9130.37|9121.65|9121.65|0
1625822400000|2021-07-09 09:20:00|9124.29|9124.29|9124.36|9124.36|9125.16|9125.16|9123.95|9123.95|0
1625822700000|2021-07-09 09:25:00|9126.99|9126.99|9122.07|9122.07|9126.99|9126.99|9122.07|9122.07|0
1625823000000|2021-07-09 09:30:00|9122.87|9122.87|9122.87|9122.87|9130.79|9130.79|9122.87|9122.87|0
1625823300000|2021-07-09 09:35:00|9120.23|9120.23|9112.32|9112.32|9120.23|9120.23|9112.32|9112.32|0
1625823600000|2021-07-09 09:40:00|9114.96|9114.96|9117.59|9117.59|9122.87|9122.87|9114.96|9114.96|0
1625823900000|2021-07-09 09:45:00|9120.23|9120.23|9114.96|9114.96|9120.23|9120.23|9114.96|9114.96|0
1625824200000|2021-07-09 09:50:00|9114.55|9114.55|9115.58|9115.58|9115.58|9115.58|9110.3|9110.3|0
1625824500000|2021-07-09 09:55:00|9110.3|9110.3|9110.3|9110.3|9112.94|9112.94|9107.66|9107.66|0
1625824800000|2021-07-09 10:00:00|9107.66|9107.66|9105.76|9105.76|9112.24|9112.24|9105.76|9105.76|0
1625825100000|2021-07-09 10:05:00|9105.35|9105.35|9107.99|9107.99|9107.99|9107.99|9105.35|9105.35|0
1625825400000|2021-07-09 10:10:00|9110.63|9110.63|9105.35|9105.35|9110.63|9110.63|9102.72|9102.72|0
1625825700000|2021-07-09 10:15:00|9106.97|9106.97|9106.91|9106.91|9106.97|9106.97|9105.76|9105.76|0
1625826000000|2021-07-09 10:20:00|9106.51|9106.51|9103.87|9103.87|9106.91|9106.91|9103.87|9103.87|0
1625826300000|2021-07-09 10:25:00|9101.23|9101.23|9089.87|9089.87|9103.87|9103.87|9089.87|9089.87|0
1625826600000|2021-07-09 10:30:00|9092.51|9092.51|9095.15|9095.15|9097.79|9097.79|9092.51|9092.51|0
1625826900000|2021-07-09 10:35:00|9100.43|9100.43|9100.43|9100.43|9108.34|9108.34|9100.02|9100.02|0
1625827200000|2021-07-09 10:40:00|9097.79|9097.79|9098.59|9098.59|9103.87|9103.87|9095.95|9095.95|0
1625827500000|2021-07-09 10:45:00|9099|9099|9110.54|9110.54|9110.54|9110.54|9099|9099|0
1625827800000|2021-07-09 10:50:00|9110.94|9110.94|9098.15|9098.15|9111.74|9111.74|9097.75|9097.75|0
1625828100000|2021-07-09 10:55:00|9098.55|9098.55|9089.71|9089.71|9098.95|9098.95|9076.69|9076.69|0
1625828400000|2021-07-09 11:00:00|9090.51|9090.51|9098.43|9098.43|9100.04|9100.04|9090.51|9090.51|0
1625828700000|2021-07-09 11:05:00|9098.03|9098.03|9089.71|9089.71|9098.03|9098.03|9087.47|9087.47|0
1625829000000|2021-07-09 11:10:00|9088.9|9088.9|9097.62|9097.62|9097.62|9097.62|9088.9|9088.9|0
1625829300000|2021-07-09 11:15:00|9100.26|9100.26|9103.71|9103.71|9103.71|9103.71|9100.26|9100.26|0
1625829600000|2021-07-09 11:20:00|9106.35|9106.35|9103.88|9103.88|9106.35|9106.35|9103.71|9103.71|0
1625829900000|2021-07-09 11:25:00|9104.28|9104.28|9104.28|9104.28|9104.28|9104.28|9104.28|9104.28|0
1625830200000|2021-07-09 11:30:00|9101.65|9101.65|9098.6|9098.6|9101.65|9101.65|9095.97|9095.97|0
1625830500000|2021-07-09 11:35:00|9095.97|9095.97|9096.37|9096.37|9099.01|9099.01|9095.97|9095.97|0
1625830800000|2021-07-09 11:40:00|9099.01|9099.01|9103.55|9103.55|9103.55|9103.55|9099.01|9099.01|0
1625831100000|2021-07-09 11:45:00|9102.75|9102.75|9095.64|9095.64|9102.75|9102.75|9089.96|9089.96|0
1625831400000|2021-07-09 11:50:00|9095.23|9095.23|9098.28|9098.28|9098.28|9098.28|9095.23|9095.23|0
1625831700000|2021-07-09 11:55:00|9100.91|9100.91|9097.75|9097.75|9100.91|9100.91|9097.75|9097.75|0
1625832000000|2021-07-09 12:00:00|9095.11|9095.11|9103.38|9103.38|9103.38|9103.38|9095.11|9095.11|0
1625832300000|2021-07-09 12:05:00|9098.1|9098.1|9100.74|9100.74|9100.74|9100.74|9095.46|9095.46|0
1625832600000|2021-07-09 12:10:00|9098.1|9098.1|9098.1|9098.1|9098.1|9098.1|9098.1|9098.1|0
1625832900000|2021-07-09 12:15:00|9100.74|9100.74|9098.1|9098.1|9101.14|9101.14|9098.1|9098.1|0
1625833200000|2021-07-09 12:20:00|9097.7|9097.7|9098.1|9098.1|9100.74|9100.74|9092.42|9092.42|0
1625833500000|2021-07-09 12:25:00|9095.46|9095.46|9095.06|9095.06|9095.46|9095.46|9095.06|9095.06|0
1625833800000|2021-07-09 12:30:00|9095.46|9095.46|9095.86|9095.86|9095.86|9095.86|9095.46|9095.46|0
1625834100000|2021-07-09 12:35:00|9101.14|9101.14|9098.91|9098.91|9106.42|9106.42|9095.86|9095.86|0
1625834400000|2021-07-09 12:40:00|9093.63|9093.63|9092.82|9092.82|9093.63|9093.63|9092.42|9092.42|0
1625834700000|2021-07-09 12:45:00|9090.18|9090.18|9096.89|9096.89|9096.89|9096.89|9088.98|9088.98|0
1625835000000|2021-07-09 12:50:00|9097.3|9097.3|9084.1|9084.1|9097.3|9097.3|9084.1|9084.1|0
1625835300000|2021-07-09 12:55:00|9083.7|9083.7|9082.77|9082.77|9083.7|9083.7|9080.94|9080.94|0
1625835600000|2021-07-09 13:00:00|9082.37|9082.37|9071.01|9071.01|9085.01|9085.01|9071.01|9071.01|0
1625835900000|2021-07-09 13:05:00|9073.65|9073.65|9074.05|9074.05|9074.05|9074.05|9071.01|9071.01|0
1625836200000|2021-07-09 13:10:00|9071.41|9071.41|9071.41|9071.41|9071.41|9071.41|9071.41|9071.41|0
1625836500000|2021-07-09 13:15:00|9074.05|9074.05|9073.65|9073.65|9076.69|9076.69|9071.41|9071.41|0
1625836800000|2021-07-09 13:20:00|9074.05|9074.05|9068.37|9068.37|9074.05|9074.05|9068.37|9068.37|0
1625837100000|2021-07-09 13:25:00|9068.77|9068.77|9068.77|9068.77|9071.41|9071.41|9068.77|9068.77|0
1625837400000|2021-07-09 13:30:00|9069.18|9069.18|9066.13|9066.13|9069.18|9069.18|9052.94|9052.94|0
1625837700000|2021-07-09 13:35:00|9071.41|9071.41|9076.69|9076.69|9084.61|9084.61|9071.41|9071.41|0
1625838000000|2021-07-09 13:40:00|9077.09|9077.09|9078.7|9078.7|9083.17|9083.17|9077.09|9077.09|0
1625838300000|2021-07-09 13:45:00|9077.9|9077.9|9077.72|9077.72|9077.9|9077.9|9066.77|9066.77|0
1625838600000|2021-07-09 13:50:00|9076.51|9076.51|9083.35|9083.35|9083.35|9083.35|9076.51|9076.51|0
1625838900000|2021-07-09 13:55:00|9083.75|9083.75|9088.63|9088.63|9094.71|9094.71|9083.75|9083.75|0
1625839200000|2021-07-09 14:00:00|9091.27|9091.27|9088.63|9088.63|9093.9|9093.9|9088.63|9088.63|0
1625839500000|2021-07-09 14:05:00|9091.27|9091.27|9087.77|9087.77|9093.05|9093.05|9087.77|9087.77|0
1625839800000|2021-07-09 14:10:00|9087.37|9087.37|9085.54|9085.54|9090.41|9090.41|9085.14|9085.14|0
1625840100000|2021-07-09 14:15:00|9088.18|9088.18|9099.13|9099.13|9101.37|9101.37|9088.18|9088.18|0
1625840400000|2021-07-09 14:20:00|9101.77|9101.77|9097.93|9097.93|9107.05|9107.05|9097.93|9097.93|0
1625840700000|2021-07-09 14:25:00|9097.52|9097.52|9091.67|9091.67|9097.52|9097.52|9086.39|9086.39|0
1625841000000|2021-07-09 14:30:00|9092.07|9092.07|9097.93|9097.93|9098.33|9098.33|9092.07|9092.07|0
1625841300000|2021-07-09 14:35:00|9100.56|9100.56|9102.8|9102.8|9102.8|9102.8|9094.88|9094.88|0
1625841600000|2021-07-09 14:40:00|9100.16|9100.16|9083.52|9083.52|9100.16|9100.16|9083.52|9083.52|0
1625841900000|2021-07-09 14:45:00|9083.93|9083.93|9077.72|9077.72|9083.93|9083.93|9075.26|9075.26|0
1625842200000|2021-07-09 14:50:00|9080.36|9080.36|9087.82|9087.82|9088.28|9088.28|9079.56|9079.56|0
1625842500000|2021-07-09 14:55:00|9088.22|9088.22|9096.6|9096.6|9096.95|9096.95|9088.22|9088.22|0
1625842800000|2021-07-09 15:00:00|9099.24|9099.24|9101.47|9101.47|9106.75|9106.75|9096.19|9096.19|0
1625843100000|2021-07-09 15:05:00|9104.11|9104.11|9112.78|9112.78|9115.42|9115.42|9104.11|9104.11|0
1625843400000|2021-07-09 15:10:00|9115.42|9115.42|9109.91|9109.91|9115.42|9115.42|9107.5|9107.5|0
1625843700000|2021-07-09 15:15:00|9107.27|9107.27|9105.26|9105.26|9107.68|9107.68|9104.86|9104.86|0
1625844000000|2021-07-09 15:20:00|9107.9|9107.9|9113.18|9113.18|9116.62|9116.62|9107.9|9107.9|0
1625844300000|2021-07-09 15:25:00|9113.58|9113.58|9120.64|9120.64|9120.64|9120.64|9107.85|9107.85|0
1626074100000|2021-07-12 07:15:00|9163.07|9163.07|9168.32|9168.32|9176.54|9176.54|9163.07|9163.07|0
1626074400000|2021-07-12 07:20:00|9167.91|9167.91|9153.92|9153.92|9169.93|9169.93|9153.92|9153.92|0
1626074700000|2021-07-12 07:25:00|9153.12|9153.12|9155.75|9155.75|9155.75|9155.75|9145.2|9145.2|0
1626075000000|2021-07-12 07:30:00|9158.39|9158.39|9154.55|9154.55|9158.39|9158.39|9154.55|9154.55|0
1626075300000|2021-07-12 07:35:00|9159.82|9159.82|9158.21|9158.21|9170.38|9170.38|9158.21|9158.21|0
1626075600000|2021-07-12 07:40:00|9160.85|9160.85|9158.21|9158.21|9160.85|9160.85|9155.57|9155.57|0
1626075900000|2021-07-12 07:45:00|9160.85|9160.85|9162.06|9162.06|9162.06|9162.06|9160.85|9160.85|0
1626076200000|2021-07-12 07:50:00|9159.42|9159.42|9166.93|9166.93|9169.57|9169.57|9159.42|9159.42|0
1626076500000|2021-07-12 07:55:00|9169.57|9169.57|9166.93|9166.93|9169.57|9169.57|9161.66|9161.66|0
1626076800000|2021-07-12 08:00:00|9166.53|9166.53|9177.09|9177.09|9177.09|9177.09|9166.53|9166.53|0
1626077100000|2021-07-12 08:05:00|9171.81|9171.81|9174.85|9174.85|9174.85|9174.85|9169.17|9169.17|0
1626077400000|2021-07-12 08:10:00|9177.49|9177.49|9177.09|9177.09|9179.73|9179.73|9177.09|9177.09|0
1626077700000|2021-07-12 08:15:00|9179.73|9179.73|9174.45|9174.45|9179.73|9179.73|9174.45|9174.45|0
1626078000000|2021-07-12 08:20:00|9171.81|9171.81|9169.17|9169.17|9174.45|9174.45|9166.53|9166.53|0
1626078300000|2021-07-12 08:25:00|9168.37|9168.37|9165.73|9165.73|9168.37|9168.37|9160.45|9160.45|0
1626078600000|2021-07-12 08:30:00|9163.09|9163.09|9161.6|9161.6|9163.09|9163.09|9157.81|9157.81|0
1626078900000|2021-07-12 08:35:00|9161.2|9161.2|9161.6|9161.6|9164.24|9164.24|9158.97|9158.97|0
1626079200000|2021-07-12 08:40:00|9158.97|9158.97|9164.24|9164.24|9164.24|9164.24|9158.97|9158.97|0
1626079500000|2021-07-12 08:45:00|9161.6|9161.6|9169.92|9169.92|9169.92|9169.92|9161.6|9161.6|0
1626079800000|2021-07-12 08:50:00|9169.52|9169.52|9172.16|9172.16|9172.16|9172.16|9164.24|9164.24|0
1626080100000|2021-07-12 08:55:00|9169.52|9169.52|9167.69|9167.69|9169.52|9169.52|9164.24|9164.24|0
1626080400000|2021-07-12 09:00:00|9170.33|9170.33|9175.6|9175.6|9175.6|9175.6|9170.33|9170.33|0
1626080700000|2021-07-12 09:05:00|9178.24|9178.24|9175.6|9175.6|9178.24|9178.24|9175.6|9175.6|0
1626081000000|2021-07-12 09:10:00|9176.81|9176.81|9167.69|9167.69|9177.21|9177.21|9165.85|9165.85|0
1626081300000|2021-07-12 09:15:00|9165.05|9165.05|9165.57|9165.57|9170.73|9170.73|9162.41|9162.41|0
1626081600000|2021-07-12 09:20:00|9162.93|9162.93|9162.93|9162.93|9162.93|9162.93|9162.93|9162.93|0
1626081900000|2021-07-12 09:25:00|9160.29|9160.29|9160.29|9160.29|9160.29|9160.29|9160.29|9160.29|0
1626082200000|2021-07-12 09:30:00|9162.93|9162.93|9165.57|9165.57|9165.57|9165.57|9160.29|9160.29|0
1626082500000|2021-07-12 09:35:00|9162.93|9162.93|9162.93|9162.93|9162.93|9162.93|9162.93|9162.93|0
1626082800000|2021-07-12 09:40:00|9160.29|9160.29|9157.66|9157.66|9160.29|9160.29|9157.66|9157.66|0
1626083100000|2021-07-12 09:45:00|9155.02|9155.02|9155.02|9155.02|9155.02|9155.02|9152.38|9152.38|0
1626083400000|2021-07-12 09:50:00|9157.66|9157.66|9165.57|9165.57|9165.57|9165.57|9157.66|9157.66|0
1626083700000|2021-07-12 09:55:00|9162.93|9162.93|9157.66|9157.66|9162.93|9162.93|9157.66|9157.66|0
1626084000000|2021-07-12 10:00:00|9157.25|9157.25|9158.06|9158.06|9160.7|9160.7|9155.42|9155.42|0
1626084300000|2021-07-12 10:05:00|9155.42|9155.42|9163.34|9163.34|9163.34|9163.34|9155.42|9155.42|0
1626084600000|2021-07-12 10:10:00|9160.7|9160.7|9162.93|9162.93|9163.34|9163.34|9155.02|9155.02|0
1626084900000|2021-07-12 10:15:00|9160.29|9160.29|9165.97|9165.97|9165.97|9165.97|9157.66|9157.66|0
1626085200000|2021-07-12 10:20:00|9165.57|9165.57|9163.34|9163.34|9165.97|9165.97|9163.34|9163.34|0
1626085500000|2021-07-12 10:25:00|9163.74|9163.74|9168.79|9168.79|9168.79|9168.79|9163.34|9163.34|0
1626085800000|2021-07-12 10:30:00|9163.51|9163.51|9166.15|9166.15|9166.15|9166.15|9163.51|9163.51|0
1626086100000|2021-07-12 10:35:00|9163.51|9163.51|9163.11|9163.11|9163.51|9163.51|9160.47|9160.47|0
1626086400000|2021-07-12 10:40:00|9160.47|9160.47|9157.83|9157.83|9160.47|9160.47|9157.83|9157.83|0
1626086700000|2021-07-12 10:45:00|9163.11|9163.11|9165.34|9165.34|9165.34|9165.34|9162.71|9162.71|0
1626087000000|2021-07-12 10:50:00|9167.98|9167.98|9167.98|9167.98|9167.98|9167.98|9167.98|9167.98|0
1626087300000|2021-07-12 10:55:00|9165.34|9165.34|9160.07|9160.07|9167.98|9167.98|9155.19|9155.19|0
1626087600000|2021-07-12 11:00:00|9165.34|9165.34|9168.16|9168.16|9168.16|9168.16|9165.34|9165.34|0
1626087900000|2021-07-12 11:05:00|9168.56|9168.56|9171.2|9171.2|9171.2|9171.2|9168.56|9168.56|0
1626088500000|2021-07-12 11:15:00|9168.56|9168.56|9166.32|9166.32|9168.96|9168.96|9166.32|9166.32|0
1626088800000|2021-07-12 11:20:00|9171.6|9171.6|9171.6|9171.6|9171.6|9171.6|9171.6|9171.6|0
1626089400000|2021-07-12 11:30:00|9174.24|9174.24|9173.44|9173.44|9174.24|9174.24|9170.8|9170.8|0
1626089700000|2021-07-12 11:35:00|9176.07|9176.07|9181.35|9181.35|9181.35|9181.35|9176.07|9176.07|0
1626090000000|2021-07-12 11:40:00|9181.53|9181.53|9181.53|9181.53|9186.8|9186.8|9181.53|9181.53|0
1626090300000|2021-07-12 11:45:00|9178.89|9178.89|9184.97|9184.97|9184.97|9184.97|9175.85|9175.85|0
1626090600000|2021-07-12 11:50:00|9177.05|9177.05|9166.5|9166.5|9182.33|9182.33|9166.5|9166.5|0
1626090900000|2021-07-12 11:55:00|9165.69|9165.69|9163.06|9163.06|9166.1|9166.1|9163.06|9163.06|0
1626091200000|2021-07-12 12:00:00|9163.46|9163.46|9162.03|9162.03|9166.5|9166.5|9161.22|9161.22|0
1626091500000|2021-07-12 12:05:00|9162.43|9162.43|9163.01|9163.01|9163.24|9163.24|9160.19|9160.19|0
1626091800000|2021-07-12 12:10:00|9163.42|9163.42|9151.83|9151.83|9163.42|9163.42|9151.43|9151.43|0
1626092100000|2021-07-12 12:15:00|9152.24|9152.24|9151.88|9151.88|9152.64|9152.64|9145.8|9145.8|0
1626092400000|2021-07-12 12:20:00|9152.28|9152.28|9153.72|9153.72|9154.7|9154.7|9149.64|9149.64|0
1626092700000|2021-07-12 12:25:00|9154.12|9154.12|9151.08|9151.08|9154.12|9154.12|9148.84|9148.84|0
1626093000000|2021-07-12 12:30:00|9150.91|9150.91|9148.26|9148.26|9150.91|9150.91|9148.26|9148.26|0
1626093300000|2021-07-12 12:35:00|9147.86|9147.86|9147.86|9147.86|9147.86|9147.86|9145.22|9145.22|0
1626093600000|2021-07-12 12:40:00|9148.26|9148.26|9148.26|9148.26|9150.9|9150.9|9148.26|9148.26|0
1626093900000|2021-07-12 12:45:00|9145.62|9145.62|9141.37|9141.37|9147.86|9147.86|9141.37|9141.37|0
1626094200000|2021-07-12 12:50:00|9140.57|9140.57|9140.74|9140.74|9141.37|9141.37|9137.93|9137.93|0
1626094500000|2021-07-12 12:55:00|9140.57|9140.57|9140.39|9140.39|9140.8|9140.8|9140.39|9140.39|0
1626094800000|2021-07-12 13:00:00|9137.75|9137.75|9164.95|9164.95|9169.42|9169.42|9137.75|9137.75|0
1626095400000|2021-07-12 13:10:00|9166.16|9166.16|9171.43|9171.43|9171.43|9171.43|9165.75|9165.75|0
1626095700000|2021-07-12 13:15:00|9171.03|9171.03|9159.67|9159.67|9171.03|9171.03|9159.67|9159.67|0
1626096000000|2021-07-12 13:20:00|9159.27|9159.27|9163.34|9163.34|9164.14|9164.14|9158.86|9158.86|0
1626096300000|2021-07-12 13:25:00|9162.93|9162.93|9165.22|9165.22|9165.22|9165.22|9162.58|9162.58|0
1626096600000|2021-07-12 13:30:00|9167.86|9167.86|9174.97|9174.97|9177.61|9177.61|9167.86|9167.86|0
1626096900000|2021-07-12 13:35:00|9177.61|9177.61|9178.24|9178.24|9183.69|9183.69|9175.6|9175.6|0
1626097200000|2021-07-12 13:40:00|9175.6|9175.6|9177.66|9177.66|9177.66|9177.66|9172.38|9172.38|0
1626097500000|2021-07-12 13:45:00|9180.3|9180.3|9188.21|9188.21|9188.21|9188.21|9180.3|9180.3|0
1626097800000|2021-07-12 13:50:00|9182.94|9182.94|9191.03|9191.03|9191.03|9191.03|9182.94|9182.94|0
1626098100000|2021-07-12 13:55:00|9191.43|9191.43|9183.51|9183.51|9193.26|9193.26|9182.71|9182.71|0
1626098400000|2021-07-12 14:00:00|9186.15|9186.15|9185.98|9185.98|9186.15|9186.15|9178.24|9178.24|0
1626098700000|2021-07-12 14:05:00|9185.17|9185.17|9177.88|9177.88|9185.17|9185.17|9174.84|9174.84|0
1626099000000|2021-07-12 14:10:00|9175.24|9175.24|9161.24|9161.24|9175.24|9175.24|9161.24|9161.24|0
1626099300000|2021-07-12 14:15:00|9163.88|9163.88|9169.56|9169.56|9170.77|9170.77|9156.37|9156.37|0
1626099600000|2021-07-12 14:20:00|9170.37|9170.37|9172.38|9172.38|9173.19|9173.19|9165.09|9165.09|0
1626099900000|2021-07-12 14:25:00|9175.02|9175.02|9172.38|9172.38|9175.42|9175.42|9169.74|9169.74|0
1626100200000|2021-07-12 14:30:00|9173.19|9173.19|9181.51|9181.51|9181.51|9181.51|9173.19|9173.19|0
1626100500000|2021-07-12 14:35:00|9181.91|9181.91|9183.87|9183.87|9192.24|9192.24|9181.91|9181.91|0
1626100800000|2021-07-12 14:40:00|9184.27|9184.27|9181.23|9181.23|9189.55|9189.55|9178.59|9178.59|0
1626101100000|2021-07-12 14:45:00|9178.59|9178.59|9181.23|9181.23|9181.23|9181.23|9178.19|9178.19|0
1626101400000|2021-07-12 14:50:00|9183.87|9183.87|9180.83|9180.83|9186.51|9186.51|9180.83|9180.83|0
1626101700000|2021-07-12 14:55:00|9180.48|9180.48|9173.37|9173.37|9180.88|9180.88|9172.96|9172.96|0
1626102000000|2021-07-12 15:00:00|9172.96|9172.96|9176.59|9176.59|9177.62|9177.62|9170.33|9170.33|0
1626102300000|2021-07-12 15:05:00|9175.78|9175.78|9175.16|9175.16|9177.8|9177.8|9173.95|9173.95|0
1626102600000|2021-07-12 15:10:00|9175.56|9175.56|9169.92|9169.92|9177.8|9177.8|9168.6|9168.6|0
1626102900000|2021-07-12 15:15:00|9172.56|9172.56|9175.03|9175.03|9175.03|9175.03|9170.15|9170.15|0
1626103200000|2021-07-12 15:20:00|9175.43|9175.43|9175.43|9175.43|9180.71|9180.71|9173.71|9173.71|0
1626103500000|2021-07-12 15:25:00|9172.79|9172.79|9181.28|9181.28|9181.69|9181.69|9172.16|9172.16|0
1626160500000|2021-07-13 07:15:00|9176.72|9176.72|9186.65|9186.65|9187.45|9187.45|9176.72|9176.72|0
1626160800000|2021-07-13 07:20:00|9184.01|9184.01|9174.48|9174.48|9184.01|9184.01|9174.48|9174.48|0
1626161100000|2021-07-13 07:25:00|9171.84|9171.84|9181.99|9181.99|9181.99|9181.99|9166.97|9166.97|0
1626161400000|2021-07-13 07:30:00|9181.19|9181.19|9175.51|9175.51|9181.19|9181.19|9175.11|9175.11|0
1626161700000|2021-07-13 07:35:00|9172.87|9172.87|9169.61|9169.61|9178.55|9178.55|9169.61|9169.61|0
1626162000000|2021-07-13 07:40:00|9164.33|9164.33|9156.41|9156.41|9164.33|9164.33|9153.77|9153.77|0
1626162300000|2021-07-13 07:45:00|9151.14|9151.14|9148.09|9148.09|9161.69|9161.69|9148.09|9148.09|0
1626162600000|2021-07-13 07:50:00|9148.5|9148.5|9143.62|9143.62|9151.54|9151.54|9143.62|9143.62|0
1626162900000|2021-07-13 07:55:00|9143.22|9143.22|9140.58|9140.58|9143.22|9143.22|9140.58|9140.58|0
1626163200000|2021-07-13 08:00:00|9143.22|9143.22|9151.14|9151.14|9151.14|9151.14|9143.22|9143.22|0
1626163500000|2021-07-13 08:05:00|9151.54|9151.54|9156.41|9156.41|9156.41|9156.41|9150.33|9150.33|0
1626163800000|2021-07-13 08:10:00|9153.77|9153.77|9153.37|9153.37|9153.77|9153.77|9150.73|9150.73|0
1626164100000|2021-07-13 08:15:00|9153.77|9153.77|9151.54|9151.54|9159.45|9159.45|9151.54|9151.54|0
1626164400000|2021-07-13 08:20:00|9151.14|9151.14|9150.73|9150.73|9151.14|9151.14|9150.73|9150.73|0
1626164700000|2021-07-13 08:25:00|9152.31|9152.31|9150.75|9150.75|9153.39|9153.39|9139.79|9139.79|0
1626165000000|2021-07-13 08:30:00|9151.15|9151.15|9151.15|9151.15|9151.15|9151.15|9151.15|9151.15|0
1626165300000|2021-07-13 08:35:00|9150.8|9150.8|9152.01|9152.01|9152.01|9152.01|9150.8|9150.8|0
1626165600000|2021-07-13 08:40:00|9157.29|9157.29|9164.58|9164.58|9166.81|9166.81|9157.29|9157.29|0
1626165900000|2021-07-13 08:45:00|9164.98|9164.98|9153.62|9153.62|9164.98|9164.98|9153.62|9153.62|0
1626166200000|2021-07-13 08:50:00|9156.26|9156.26|9156.26|9156.26|9156.66|9156.66|9153.62|9153.62|0
1626166500000|2021-07-13 08:55:00|9153.62|9153.62|9150.98|9150.98|9153.62|9153.62|9150.98|9150.98|0
1626166800000|2021-07-13 09:00:00|9145.7|9145.7|9147.94|9147.94|9150.98|9150.98|9145.7|9145.7|0
1626167100000|2021-07-13 09:05:00|9150.58|9150.58|9153.22|9153.22|9153.22|9153.22|9150.58|9150.58|0
1626167400000|2021-07-13 09:10:00|9152.41|9152.41|9153.62|9153.62|9156.66|9156.66|9152.41|9152.41|0
1626167700000|2021-07-13 09:15:00|9158.9|9158.9|9166.81|9166.81|9166.81|9166.81|9158.9|9158.9|0
1626168000000|2021-07-13 09:20:00|9172.09|9172.09|9177.37|9177.37|9177.37|9177.37|9169.45|9169.45|0
1626168300000|2021-07-13 09:25:00|9177.77|9177.77|9177.77|9177.77|9177.77|9177.77|9177.77|9177.77|0
1626168600000|2021-07-13 09:30:00|9175.13|9175.13|9185.28|9185.28|9188.33|9188.33|9175.13|9175.13|0
1626168900000|2021-07-13 09:35:00|9182.65|9182.65|9182.65|9182.65|9182.65|9182.65|9182.65|9182.65|0
1626169200000|2021-07-13 09:40:00|9183.05|9183.05|9184.88|9184.88|9185.28|9185.28|9182.65|9182.65|0
1626169500000|2021-07-13 09:45:00|9185.28|9185.28|9190.56|9190.56|9190.56|9190.56|9185.28|9185.28|0
1626169800000|2021-07-13 09:50:00|9187.92|9187.92|9182.65|9182.65|9187.92|9187.92|9182.65|9182.65|0
1626170100000|2021-07-13 09:55:00|9180.01|9180.01|9182.99|9182.99|9182.99|9182.99|9175.08|9175.08|0
1626170400000|2021-07-13 10:00:00|9185.63|9185.63|9190.91|9190.91|9193.95|9193.95|9185.63|9185.63|0
1626170700000|2021-07-13 10:05:00|9193.55|9193.55|9193.55|9193.55|9193.55|9193.55|9193.55|9193.55|0
1626171000000|2021-07-13 10:10:00|9190.91|9190.91|9190.91|9190.91|9190.91|9190.91|9190.91|9190.91|0
1626171300000|2021-07-13 10:15:00|9193.55|9193.55|9196.36|9196.36|9196.36|9196.36|9193.55|9193.55|0
1626171600000|2021-07-13 10:20:00|9193.72|9193.72|9193.72|9193.72|9196.36|9196.36|9193.72|9193.72|0
1626171900000|2021-07-13 10:25:00|9193.32|9193.32|9193.32|9193.32|9193.72|9193.72|9192.92|9192.92|0
1626172200000|2021-07-13 10:30:00|9193.72|9193.72|9196.36|9196.36|9196.36|9196.36|9193.72|9193.72|0
1626172500000|2021-07-13 10:35:00|9193.72|9193.72|9196.36|9196.36|9196.36|9196.36|9193.72|9193.72|0
1626172800000|2021-07-13 10:40:00|9193.72|9193.72|9196.36|9196.36|9196.36|9196.36|9191.09|9191.09|0
1626173100000|2021-07-13 10:45:00|9193.72|9193.72|9188.45|9188.45|9193.72|9193.72|9188.45|9188.45|0
1626173400000|2021-07-13 10:50:00|9183.17|9183.17|9188.45|9188.45|9188.45|9188.45|9183.17|9183.17|0
1626173700000|2021-07-13 10:55:00|9188.8|9188.8|9188.8|9188.8|9188.8|9188.8|9187.99|9187.99|0
1626174000000|2021-07-13 11:00:00|9188.27|9188.27|9188.45|9188.45|9188.45|9188.45|9188.27|9188.27|0
1626174300000|2021-07-13 11:05:00|9185.81|9185.81|9188.45|9188.45|9191.09|9191.09|9185.81|9185.81|0
1626174600000|2021-07-13 11:10:00|9191.09|9191.09|9196.36|9196.36|9196.36|9196.36|9188.45|9188.45|0
1626174900000|2021-07-13 11:15:00|9193.72|9193.72|9201.24|9201.24|9201.24|9201.24|9193.72|9193.72|0
1626175200000|2021-07-13 11:20:00|9201.59|9201.59|9206.86|9206.86|9206.86|9206.86|9201.59|9201.59|0
1626175500000|2021-07-13 11:25:00|9209.5|9209.5|9204.23|9204.23|9209.5|9209.5|9204.23|9204.23|0
1626175800000|2021-07-13 11:30:00|9204.63|9204.63|9201.99|9201.99|9204.63|9204.63|9201.99|9201.99|0
1626176100000|2021-07-13 11:35:00|9204.63|9204.63|9212.54|9212.54|9217.82|9217.82|9204.63|9204.63|0
1626176400000|2021-07-13 11:40:00|9212.95|9212.95|9213.12|9213.12|9213.12|9213.12|9212.95|9212.95|0
1626176700000|2021-07-13 11:45:00|9215.76|9215.76|9205.21|9205.21|9215.76|9215.76|9205.21|9205.21|0
1626177000000|2021-07-13 11:50:00|9202.57|9202.57|9204.8|9204.8|9207.84|9207.84|9202.57|9202.57|0
1626177300000|2021-07-13 11:55:00|9202.16|9202.16|9199.12|9199.12|9202.16|9202.16|9193.85|9193.85|0
1626177600000|2021-07-13 12:00:00|9196.48|9196.48|9190.4|9190.4|9196.48|9196.48|9187.76|9187.76|0
1626177900000|2021-07-13 12:05:00|9190.8|9190.8|9196.89|9196.89|9196.89|9196.89|9190.8|9190.8|0
1626178200000|2021-07-13 12:10:00|9199.53|9199.53|9205.21|9205.21|9207.44|9207.44|9199.53|9199.53|0
1626178500000|2021-07-13 12:15:00|9207.84|9207.84|9218.4|9218.4|9218.4|9218.4|9207.84|9207.84|0
1626178800000|2021-07-13 12:20:00|9215.76|9215.76|9218|9218|9218|9218|9215.36|9215.36|0
1626179100000|2021-07-13 12:25:00|9217.59|9217.59|9221.04|9221.04|9225.51|9225.51|9217.59|9217.59|0
1626179400000|2021-07-13 12:30:00|9218.4|9218.4|9215.76|9215.76|9226.32|9226.32|9207.84|9207.84|0
1626179700000|2021-07-13 12:35:00|9214.96|9214.96|9209.68|9209.68|9214.96|9214.96|9209.28|9209.28|0
1626180000000|2021-07-13 12:40:00|9209.28|9209.28|9200.08|9200.08|9209.28|9209.28|9197.44|9197.44|0
1626180300000|2021-07-13 12:45:00|9197.44|9197.44|9197.44|9197.44|9197.44|9197.44|9194.81|9194.81|0
1626180600000|2021-07-13 12:50:00|9197.04|9197.04|9198.47|9198.47|9199.28|9199.28|9191.36|9191.36|0
1626180900000|2021-07-13 12:55:00|9201.11|9201.11|9202.14|9202.14|9203.75|9203.75|9195.83|9195.83|0
1626181200000|2021-07-13 13:00:00|9201.74|9201.74|9204.78|9204.78|9204.78|9204.78|9199.1|9199.1|0
1626181500000|2021-07-13 13:05:00|9205.18|9205.18|9199.9|9199.9|9205.18|9205.18|9199.9|9199.9|0
1626181800000|2021-07-13 13:10:00|9202.54|9202.54|9209.83|9209.83|9215.51|9215.51|9202.54|9202.54|0
1626182100000|2021-07-13 13:15:00|9209.03|9209.03|9212.47|9212.47|9212.47|9212.47|9209.03|9209.03|0
1626182400000|2021-07-13 13:20:00|9215.11|9215.11|9211.44|9211.44|9216.32|9216.32|9208.8|9208.8|0
1626182700000|2021-07-13 13:25:00|9211.04|9211.04|9208|9208|9211.44|9211.44|9202.72|9202.72|0
1626183000000|2021-07-13 13:30:00|9207.6|9207.6|9214.71|9214.71|9219.98|9219.98|9204.55|9204.55|0
1626183300000|2021-07-13 13:35:00|9217.35|9217.35|9220.79|9220.79|9230.54|9230.54|9217.35|9217.35|0
1626183600000|2021-07-13 13:40:00|9223.43|9223.43|9222.17|9222.17|9224.81|9224.81|9216.54|9216.54|0
1626183900000|2021-07-13 13:45:00|9219.53|9219.53|9211.61|9211.61|9219.53|9219.53|9208.17|9208.17|0
1626184200000|2021-07-13 13:50:00|9214.25|9214.25|9216.49|9216.49|9216.89|9216.89|9214.25|9214.25|0
1626184500000|2021-07-13 13:55:00|9213.85|9213.85|9211.21|9211.21|9216.49|9216.49|9211.21|9211.21|0
1626184800000|2021-07-13 14:00:00|9210|9210|9207.36|9207.36|9210|9210|9204.72|9204.72|0
1626185100000|2021-07-13 14:05:00|9207.77|9207.77|9205.13|9205.13|9210.81|9210.81|9205.13|9205.13|0
1626185400000|2021-07-13 14:10:00|9207.77|9207.77|9212.02|9212.02|9212.02|9212.02|9205.13|9205.13|0
1626185700000|2021-07-13 14:15:00|9214.65|9214.65|9207.14|9207.14|9217.29|9217.29|9207.14|9207.14|0
1626186000000|2021-07-13 14:20:00|9209.78|9209.78|9224.58|9224.58|9224.58|9224.58|9209.78|9209.78|0
1626186300000|2021-07-13 14:25:00|9221.94|9221.94|9224.58|9224.58|9229.86|9229.86|9221.54|9221.54|0
1626186600000|2021-07-13 14:30:00|9227.22|9227.22|9217.88|9217.88|9231.07|9231.07|9217.88|9217.88|0
1626186900000|2021-07-13 14:35:00|9215.24|9215.24|9222.35|9222.35|9222.35|9222.35|9215.24|9215.24|0
1626187200000|2021-07-13 14:40:00|9224.99|9224.99|9221.94|9221.94|9227.62|9227.62|9219.31|9219.31|0
1626187500000|2021-07-13 14:45:00|9219.31|9219.31|9219.31|9219.31|9219.31|9219.31|9219.31|9219.31|0
1626187800000|2021-07-13 14:50:00|9216.67|9216.67|9215|9215|9216.67|9216.67|9209.38|9209.38|0
1626188100000|2021-07-13 14:55:00|9217.64|9217.64|9212.54|9212.54|9217.64|9217.64|9207.09|9207.09|0
1626188400000|2021-07-13 15:00:00|9212.14|9212.14|9224.93|9224.93|9225.74|9225.74|9212.14|9212.14|0
1626188700000|2021-07-13 15:05:00|9225.34|9225.34|9222.7|9222.7|9225.34|9225.34|9222.7|9222.7|0
1626189000000|2021-07-13 15:10:00|9223.05|9223.05|9222.12|9222.12|9223.05|9223.05|9222.12|9222.12|0
1626189300000|2021-07-13 15:15:00|9219.48|9219.48|9218.5|9218.5|9219.66|9219.66|9216.26|9216.26|0
1626189600000|2021-07-13 15:20:00|9215.86|9215.86|9218.1|9218.1|9223.78|9223.78|9215.86|9215.86|0
1626189900000|2021-07-13 15:25:00|9217.29|9217.29|9228.56|9228.56|9233.83|9233.83|9212.02|9212.02|0
1626246900000|2021-07-14 07:15:00|9194.43|9194.43|9171.91|9171.91|9197.07|9197.07|9171.5|9171.5|0
1626247200000|2021-07-14 07:20:00|9169.27|9169.27|9152.85|9152.85|9169.27|9169.27|9152.85|9152.85|0
1626247500000|2021-07-14 07:25:00|9153.25|9153.25|9122.11|9122.11|9153.25|9153.25|9119.58|9119.58|0
1626247800000|2021-07-14 07:30:00|9121.3|9121.3|9107.48|9107.48|9121.3|9121.3|9099.57|9099.57|0
1626248100000|2021-07-14 07:35:00|9104.85|9104.85|9098.76|9098.76|9106.68|9106.68|9093.49|9093.49|0
1626248400000|2021-07-14 07:40:00|9093.49|9093.49|9114.6|9114.6|9114.6|9114.6|9093.49|9093.49|0
1626248700000|2021-07-14 07:45:00|9111.96|9111.96|9111.96|9111.96|9111.96|9111.96|9096.12|9096.12|0
1626249000000|2021-07-14 07:50:00|9117.23|9117.23|9121.71|9121.71|9122.51|9122.51|9109.32|9109.32|0
1626249300000|2021-07-14 07:55:00|9121.3|9121.3|9123.14|9123.14|9123.14|9123.14|9119.69|9119.69|0
1626249600000|2021-07-14 08:00:00|9122.79|9122.79|9119.34|9119.34|9122.79|9122.79|9116.7|9116.7|0
1626249900000|2021-07-14 08:05:00|9120.15|9120.15|9123.41|9123.41|9125.43|9125.43|9120.15|9120.15|0
1626250200000|2021-07-14 08:10:00|9126.05|9126.05|9116.3|9116.3|9126.05|9126.05|9115.9|9115.9|0
1626250500000|2021-07-14 08:15:00|9116.7|9116.7|9124.78|9124.78|9127.42|9127.42|9116.46|9116.46|0
1626250800000|2021-07-14 08:20:00|9125.18|9125.18|9138.38|9138.38|9138.38|9138.38|9124.78|9124.78|0
1626251100000|2021-07-14 08:25:00|9135.74|9135.74|9130.86|9130.86|9135.74|9135.74|9122.54|9122.54|0
1626251400000|2021-07-14 08:30:00|9128.22|9128.22|9104.48|9104.48|9128.22|9128.22|9104.48|9104.48|0
1626251700000|2021-07-14 08:35:00|9107.11|9107.11|9098.39|9098.39|9107.11|9107.11|9093.52|9093.52|0
1626252000000|2021-07-14 08:40:00|9098.8|9098.8|9098.39|9098.39|9099.2|9099.2|9096.16|9096.16|0
1626252300000|2021-07-14 08:45:00|9101.03|9101.03|9099.6|9099.6|9104.07|9104.07|9098.39|9098.39|0
1626252600000|2021-07-14 08:50:00|9098.8|9098.8|9090.88|9090.88|9104.07|9104.07|9090.88|9090.88|0
1626252900000|2021-07-14 08:55:00|9091.28|9091.28|9075.05|9075.05|9091.28|9091.28|9074.64|9074.64|0
1626253200000|2021-07-14 09:00:00|9077.69|9077.69|9083.37|9083.37|9088.64|9088.64|9077.69|9077.69|0
1626253500000|2021-07-14 09:05:00|9086.01|9086.01|9077.28|9077.28|9088.64|9088.64|9077.28|9077.28|0
1626253800000|2021-07-14 09:10:00|9077.69|9077.69|9084.8|9084.8|9084.8|9084.8|9077.69|9077.69|0
1626254100000|2021-07-14 09:15:00|9082.16|9082.16|9077.28|9077.28|9082.16|9082.16|9074.24|9074.24|0
1626254400000|2021-07-14 09:20:00|9074.64|9074.64|9066.73|9066.73|9074.64|9074.64|9066.73|9066.73|0
1626254700000|2021-07-14 09:25:00|9066.33|9066.33|9071.6|9071.6|9071.6|9071.6|9066.33|9066.33|0
1626255000000|2021-07-14 09:30:00|9074.24|9074.24|9085.2|9085.2|9085.2|9085.2|9074.24|9074.24|0
1626255300000|2021-07-14 09:35:00|9079.92|9079.92|9079.92|9079.92|9079.92|9079.92|9079.92|9079.92|0
1626255600000|2021-07-14 09:40:00|9082.56|9082.56|9090.88|9090.88|9091.28|9091.28|9079.92|9079.92|0
1626255900000|2021-07-14 09:45:00|9090.48|9090.48|9090.88|9090.88|9096.16|9096.16|9088.24|9088.24|0
1626256200000|2021-07-14 09:50:00|9088.24|9088.24|9088.24|9088.24|9088.24|9088.24|9088.24|9088.24|0
1626256500000|2021-07-14 09:55:00|9090.88|9090.88|9079.52|9079.52|9090.88|9090.88|9079.52|9079.52|0
1626256800000|2021-07-14 10:00:00|9074.24|9074.24|9086.63|9086.63|9088.24|9088.24|9074.24|9074.24|0
1626257100000|2021-07-14 10:05:00|9083.99|9083.99|9081.35|9081.35|9083.99|9083.99|9078.71|9078.71|0
1626257400000|2021-07-14 10:10:00|9082.56|9082.56|9082.56|9082.56|9085.2|9085.2|9079.92|9079.92|0
1626257700000|2021-07-14 10:15:00|9085.2|9085.2|9092.71|9092.71|9092.71|9092.71|9085.2|9085.2|0
1626258000000|2021-07-14 10:20:00|9097.99|9097.99|9098.39|9098.39|9108.95|9108.95|9097.99|9097.99|0
1626258300000|2021-07-14 10:25:00|9095.75|9095.75|9093.12|9093.12|9095.75|9095.75|9093.12|9093.12|0
1626258600000|2021-07-14 10:30:00|9087.84|9087.84|9082.56|9082.56|9087.84|9087.84|9082.56|9082.56|0
1626258900000|2021-07-14 10:35:00|9087.84|9087.84|9093.12|9093.12|9093.12|9093.12|9087.84|9087.84|0
1626259200000|2021-07-14 10:40:00|9087.84|9087.84|9085.72|9085.72|9088.36|9088.36|9085.72|9085.72|0
1626259500000|2021-07-14 10:45:00|9088.36|9088.36|9096.45|9096.45|9099.09|9099.09|9088.36|9088.36|0
1626259800000|2021-07-14 10:50:00|9093.81|9093.81|9093.81|9093.81|9096.45|9096.45|9093.81|9093.81|0
1626260100000|2021-07-14 10:55:00|9096.45|9096.45|9090.77|9090.77|9096.45|9096.45|9090.77|9090.77|0
1626260400000|2021-07-14 11:00:00|9088.13|9088.13|9091.18|9091.18|9091.18|9091.18|9088.13|9088.13|0
1626260700000|2021-07-14 11:05:00|9091.58|9091.58|9090.37|9090.37|9091.58|9091.58|9090.37|9090.37|0
1626261000000|2021-07-14 11:10:00|9090.72|9090.72|9089.85|9089.85|9090.72|9090.72|9089.85|9089.85|0
1626261300000|2021-07-14 11:15:00|9092.49|9092.49|9100.4|9100.4|9100.4|9100.4|9092.49|9092.49|0
1626261600000|2021-07-14 11:20:00|9100.23|9100.23|9105.85|9105.85|9105.85|9105.85|9100.23|9100.23|0
1626261900000|2021-07-14 11:25:00|9108.49|9108.49|9105.85|9105.85|9108.49|9108.49|9105.85|9105.85|0
1626262200000|2021-07-14 11:30:00|9108.49|9108.49|9113.77|9113.77|9113.77|9113.77|9108.49|9108.49|0
1626262500000|2021-07-14 11:35:00|9116.41|9116.41|9119.05|9119.05|9119.05|9119.05|9116.41|9116.41|0
1626262800000|2021-07-14 11:40:00|9121.69|9121.69|9121.69|9121.69|9121.69|9121.69|9121.69|9121.69|0
1626263100000|2021-07-14 11:45:00|9124.32|9124.32|9125.13|9125.13|9125.13|9125.13|9124.32|9124.32|0
1626263400000|2021-07-14 11:50:00|9130.41|9130.41|9133.05|9133.05|9133.05|9133.05|9130.41|9130.41|0
1626263700000|2021-07-14 11:55:00|9135.68|9135.68|9130.41|9130.41|9135.68|9135.68|9130.41|9130.41|0
1626264000000|2021-07-14 12:00:00|9130|9130|9127.37|9127.37|9132.64|9132.64|9127.37|9127.37|0
1626264300000|2021-07-14 12:05:00|9130|9130|9129.2|9129.2|9137.92|9137.92|9129.2|9129.2|0
1626264600000|2021-07-14 12:10:00|9126.56|9126.56|9126.56|9126.56|9126.56|9126.56|9126.56|9126.56|0
1626264900000|2021-07-14 12:15:00|9123.92|9123.92|9120.53|9120.53|9123.92|9123.92|9120.53|9120.53|0
1626265200000|2021-07-14 12:20:00|9117.89|9117.89|9124.6|9124.6|9125.41|9125.41|9117.49|9117.49|0
1626265500000|2021-07-14 12:25:00|9125|9125|9122.77|9122.77|9130.28|9130.28|9122.36|9122.36|0
1626265800000|2021-07-14 12:30:00|9117.49|9117.49|9117.66|9117.66|9117.66|9117.66|9115.03|9115.03|0
1626266100000|2021-07-14 12:35:00|9115.03|9115.03|9116.86|9116.86|9122.94|9122.94|9115.03|9115.03|0
1626266400000|2021-07-14 12:40:00|9119.5|9119.5|9121.51|9121.51|9121.51|9121.51|9119.5|9119.5|0
1626266700000|2021-07-14 12:45:00|9121.11|9121.11|9127.59|9127.59|9130.23|9130.23|9121.11|9121.11|0
1626267000000|2021-07-14 12:50:00|9126.79|9126.79|9121.11|9121.11|9127.19|9127.19|9121.11|9121.11|0
1626267300000|2021-07-14 12:55:00|9121.51|9121.51|9121.91|9121.91|9121.91|9121.91|9118.87|9118.87|0
1626267600000|2021-07-14 13:00:00|9121.74|9121.74|9119.1|9119.1|9121.74|9121.74|9119.1|9119.1|0
1626267900000|2021-07-14 13:05:00|9121.74|9121.74|9127.02|9127.02|9127.02|9127.02|9121.74|9121.74|0
1626268200000|2021-07-14 13:10:00|9129.65|9129.65|9127.02|9127.02|9129.65|9129.65|9127.02|9127.02|0
1626268500000|2021-07-14 13:15:00|9127.19|9127.19|9127.19|9127.19|9127.19|9127.19|9127.19|9127.19|0
1626268800000|2021-07-14 13:20:00|9128.4|9128.4|9128|9128|9131.04|9131.04|9128|9128|0
1626269100000|2021-07-14 13:25:00|9125.36|9125.36|9124.95|9124.95|9128|9128|9123.75|9123.75|0
1626269400000|2021-07-14 13:30:00|9124.55|9124.55|9118.47|9118.47|9124.55|9124.55|9118.07|9118.07|0
1626269700000|2021-07-14 13:35:00|9119.27|9119.27|9106.71|9106.71|9119.27|9119.27|9106.71|9106.71|0
1626270000000|2021-07-14 13:40:00|9107.11|9107.11|9114.62|9114.62|9115.43|9115.43|9107.11|9107.11|0
1626270300000|2021-07-14 13:45:00|9115.03|9115.03|9112.39|9112.39|9115.03|9115.03|9106.3|9106.3|0
1626270600000|2021-07-14 13:50:00|9117.66|9117.66|9117.66|9117.66|9117.66|9117.66|9112.39|9112.39|0
1626270900000|2021-07-14 13:55:00|9115.03|9115.03|9115.6|9115.6|9115.6|9115.6|9115.03|9115.03|0
1626271200000|2021-07-14 14:00:00|9118.24|9118.24|9122.61|9122.61|9122.61|9122.61|9118.24|9118.24|0
1626271500000|2021-07-14 14:05:00|9121.4|9121.4|9121.81|9121.81|9121.81|9121.81|9119.17|9119.17|0
1626271800000|2021-07-14 14:10:00|9119.17|9119.17|9121.81|9121.81|9132.76|9132.76|9119.17|9119.17|0
1626272100000|2021-07-14 14:15:00|9124.45|9124.45|9127.08|9127.08|9127.08|9127.08|9124.45|9124.45|0
1626272400000|2021-07-14 14:20:00|9126.68|9126.68|9127.89|9127.89|9130.53|9130.53|9126.28|9126.28|0
1626272700000|2021-07-14 14:25:00|9128.29|9128.29|9124.85|9124.85|9133.17|9133.17|9122.21|9122.21|0
1626273000000|2021-07-14 14:30:00|9127.49|9127.49|9130.93|9130.93|9130.93|9130.93|9124.85|9124.85|0
1626273300000|2021-07-14 14:35:00|9133.57|9133.57|9147.34|9147.34|9147.34|9147.34|9130.53|9130.53|0
1626273600000|2021-07-14 14:40:00|9152.62|9152.62|9150.38|9150.38|9155.26|9155.26|9147.34|9147.34|0
1626273900000|2021-07-14 14:45:00|9147.74|9147.74|9152.62|9152.62|9153.02|9153.02|9147.74|9147.74|0
1626274200000|2021-07-14 14:50:00|9149.98|9149.98|9152.62|9152.62|9152.62|9152.62|9149.58|9149.58|0
1626274500000|2021-07-14 14:55:00|9149.98|9149.98|9149.98|9149.98|9152.62|9152.62|9149.98|9149.98|0
1626274800000|2021-07-14 15:00:00|9147.34|9147.34|9147.17|9147.17|9147.34|9147.34|9144.53|9144.53|0
1626275100000|2021-07-14 15:05:00|9149.8|9149.8|9141.89|9141.89|9152.44|9152.44|9138.85|9138.85|0
1626275400000|2021-07-14 15:10:00|9136.61|9136.61|9125.43|9125.43|9136.61|9136.61|9125.43|9125.43|0
1626275700000|2021-07-14 15:15:00|9122.79|9122.79|9124.67|9124.67|9124.67|9124.67|9119.4|9119.4|0
1626276000000|2021-07-14 15:20:00|9127.31|9127.31|9130.76|9130.76|9133.57|9133.57|9124.5|9124.5|0
1626276300000|2021-07-14 15:25:00|9130.35|9130.35|9139.83|9139.83|9142.24|9142.24|9130.35|9130.35|0
1626333300000|2021-07-15 07:15:00|9135.93|9135.93|9132.27|9132.27|9139.56|9139.56|9132.27|9132.27|0
1626333600000|2021-07-15 07:20:00|9129.63|9129.63|9106.91|9106.91|9129.63|9129.63|9106.91|9106.91|0
1626333900000|2021-07-15 07:25:00|9112.18|9112.18|9096.35|9096.35|9112.18|9112.18|9079.71|9079.71|0
1626334200000|2021-07-15 07:30:00|9093.71|9093.71|9087.23|9087.23|9096.75|9096.75|9086.83|9086.83|0
1626334500000|2021-07-15 07:35:00|9089.87|9089.87|9092.51|9092.51|9100.42|9100.42|9087.23|9087.23|0
1626334800000|2021-07-15 07:40:00|9097.78|9097.78|9087.27|9087.27|9097.78|9097.78|9083.83|9083.83|0
1626335100000|2021-07-15 07:45:00|9086.87|9086.87|9053.59|9053.59|9086.87|9086.87|9053.59|9053.59|0
1626335400000|2021-07-15 07:50:00|9056.23|9056.23|9060.3|9060.3|9069.43|9069.43|9056.05|9056.05|0
1626335700000|2021-07-15 07:55:00|9061.51|9061.51|9073.67|9073.67|9073.67|9073.67|9057.44|9057.44|0
1626336000000|2021-07-15 08:00:00|9074.48|9074.48|9085.44|9085.44|9085.44|9085.44|9064.55|9064.55|0
1626336300000|2021-07-15 08:05:00|9090.71|9090.71|9080.16|9080.16|9093.35|9093.35|9080.16|9080.16|0
1626336600000|2021-07-15 08:10:00|9086.24|9086.24|9096.98|9096.98|9099.62|9099.62|9086.24|9086.24|0
1626336900000|2021-07-15 08:15:00|9099.62|9099.62|9101.05|9101.05|9101.05|9101.05|9098.01|9098.01|0
1626337200000|2021-07-15 08:20:00|9101.45|9101.45|9114.64|9114.64|9118.09|9118.09|9098.81|9098.81|0
1626337500000|2021-07-15 08:25:00|9112|9112|9108.56|9108.56|9112|9112|9103.28|9103.28|0
1626337800000|2021-07-15 08:30:00|9107.75|9107.75|9116.25|9116.25|9116.66|9116.66|9107.75|9107.75|0
1626338100000|2021-07-15 08:35:00|9118.89|9118.89|9109.58|9109.58|9121.93|9121.93|9109.58|9109.58|0
1626338400000|2021-07-15 08:40:00|9112.22|9112.22|9114.86|9114.86|9120.13|9120.13|9109.58|9109.58|0
1626338700000|2021-07-15 08:45:00|9115.03|9115.03|9115.43|9115.43|9118.88|9118.88|9115.03|9115.03|0
1626339000000|2021-07-15 08:50:00|9115.03|9115.03|9112.22|9112.22|9115.03|9115.03|9109.35|9109.35|0
1626339300000|2021-07-15 08:55:00|9111.81|9111.81|9109.8|9109.8|9112.44|9112.44|9107.16|9107.16|0
1626339600000|2021-07-15 09:00:00|9110.61|9110.61|9117.51|9117.51|9117.51|9117.51|9110.61|9110.61|0
1626339900000|2021-07-15 09:05:00|9116.99|9116.99|9120.03|9120.03|9120.03|9120.03|9111.71|9111.71|0
1626340200000|2021-07-15 09:10:00|9117.39|9117.39|9118.19|9118.19|9120.43|9120.43|9115.15|9115.15|0
1626340500000|2021-07-15 09:15:00|9117.79|9117.79|9120.83|9120.83|9121.23|9121.23|9115.15|9115.15|0
1626340800000|2021-07-15 09:20:00|9120.48|9120.48|9115.94|9115.94|9120.48|9120.48|9113.25|9113.25|0
1626341100000|2021-07-15 09:25:00|9118.58|9118.58|9115.88|9115.88|9118.93|9118.93|9115.88|9115.88|0
1626341400000|2021-07-15 09:30:00|9113.25|9113.25|9107.69|9107.69|9113.25|9113.25|9101.48|9101.48|0
1626341700000|2021-07-15 09:35:00|9105.05|9105.05|9085.83|9085.83|9105.05|9105.05|9083.19|9083.19|0
1626342000000|2021-07-15 09:40:00|9083.19|9083.19|9081.05|9081.05|9085.83|9085.83|9075.77|9075.77|0
1626342300000|2021-07-15 09:45:00|9082.26|9082.26|9097.64|9097.64|9097.64|9097.64|9082.26|9082.26|0
1626342600000|2021-07-15 09:50:00|9097.47|9097.47|9097.92|9097.92|9098.27|9098.27|9094.83|9094.83|0
1626342900000|2021-07-15 09:55:00|9095.28|9095.28|9099.13|9099.13|9099.13|9099.13|9095.28|9095.28|0
1626343200000|2021-07-15 10:00:00|9099.48|9099.48|9091.69|9091.69|9103.45|9103.45|9091.69|9091.69|0
1626343500000|2021-07-15 10:05:00|9086.41|9086.41|9077.28|9077.28|9086.41|9086.41|9075.05|9075.05|0
1626343800000|2021-07-15 10:10:00|9079.92|9079.92|9064.59|9064.59|9079.92|9079.92|9062.76|9062.76|0
1626344100000|2021-07-15 10:15:00|9061.96|9061.96|9061.15|9061.15|9061.96|9061.96|9050.6|9050.6|0
1626344400000|2021-07-15 10:20:00|9061.96|9061.96|9060.75|9060.75|9064.59|9064.59|9058.51|9058.51|0
1626344700000|2021-07-15 10:25:00|9060.34|9060.34|9040.26|9040.26|9060.34|9060.34|9039.24|9039.24|0
1626345000000|2021-07-15 10:30:00|9032.35|9032.35|9017.95|9017.95|9032.35|9032.35|9017.95|9017.95|0
1626345300000|2021-07-15 10:35:00|9023.22|9023.22|9047.15|9047.15|9047.15|9047.15|9023.22|9023.22|0
1626345600000|2021-07-15 10:40:00|9052.43|9052.43|9045.94|9045.94|9052.43|9052.43|9040.67|9040.67|0
1626345900000|2021-07-15 10:45:00|9046.35|9046.35|9059.54|9059.54|9059.54|9059.54|9046.35|9046.35|0
1626346200000|2021-07-15 10:50:00|9059.94|9059.94|9055.87|9055.87|9060.75|9060.75|9053.23|9053.23|0
1626346500000|2021-07-15 10:55:00|9053.23|9053.23|9044.11|9044.11|9053.23|9053.23|9044.11|9044.11|0
1626346800000|2021-07-15 11:00:00|9043.71|9043.71|9041.12|9041.12|9043.71|9043.71|9038.48|9038.48|0
1626347100000|2021-07-15 11:05:00|9043.76|9043.76|9038.89|9038.89|9043.76|9043.76|9033.21|9033.21|0
1626347400000|2021-07-15 11:10:00|9039.29|9039.29|9044.16|9044.16|9047.61|9047.61|9039.29|9039.29|0
1626347700000|2021-07-15 11:15:00|9041.52|9041.52|9033.21|9033.21|9041.52|9041.52|9033.21|9033.21|0
1626348000000|2021-07-15 11:20:00|9032.8|9032.8|9027.12|9027.12|9032.8|9032.8|9027.12|9027.12|0
1626348300000|2021-07-15 11:25:00|9024.48|9024.48|9020.64|9020.64|9024.48|9024.48|9020.23|9020.23|0
1626348600000|2021-07-15 11:30:00|9018|9018|9027.12|9027.12|9027.12|9027.12|9018|9018|0
1626348900000|2021-07-15 11:35:00|9029.76|9029.76|9024.48|9024.48|9033.21|9033.21|9024.48|9024.48|0
1626349200000|2021-07-15 11:40:00|9021.85|9021.85|9021.67|9021.67|9025.29|9025.29|9021.67|9021.67|0
1626349500000|2021-07-15 11:45:00|9024.31|9024.31|9029.59|9029.59|9032.23|9032.23|9023.91|9023.91|0
1626349800000|2021-07-15 11:50:00|9029.18|9029.18|9023.91|9023.91|9029.18|9029.18|9023.5|9023.5|0
1626350100000|2021-07-15 11:55:00|9026.55|9026.55|9026.95|9026.95|9032.23|9032.23|9020.87|9020.87|0
1626350400000|2021-07-15 12:00:00|9024.31|9024.31|9018.63|9018.63|9024.31|9024.31|9018.63|9018.63|0
1626350700000|2021-07-15 12:05:00|9018.23|9018.23|9017.82|9017.82|9020.87|9020.87|9015.19|9015.19|0
1626351000000|2021-07-15 12:10:00|9015.19|9015.19|9010.94|9010.94|9018.85|9018.85|9010.53|9010.53|0
1626351300000|2021-07-15 12:15:00|9013.57|9013.57|9008.7|9008.7|9014.38|9014.38|9008.7|9008.7|0
1626351600000|2021-07-15 12:20:00|9011.34|9011.34|9013.17|9013.17|9013.17|9013.17|9010.53|9010.53|0
1626351900000|2021-07-15 12:25:00|9010.53|9010.53|9006.69|9006.69|9010.53|9010.53|9006.69|9006.69|0
1626352200000|2021-07-15 12:30:00|9009.33|9009.33|9013.17|9013.17|9013.17|9013.17|9006.28|9006.28|0
1626352500000|2021-07-15 12:35:00|9015.81|9015.81|9010.13|9010.13|9016.21|9016.21|9009.73|9009.73|0
1626352800000|2021-07-15 12:40:00|9010.48|9010.48|9016.16|9016.16|9018.8|9018.8|9010.48|9010.48|0
1626353100000|2021-07-15 12:45:00|9018.8|9018.8|9020.23|9020.23|9025.51|9025.51|9015.35|9015.35|0
1626353400000|2021-07-15 12:50:00|9019.83|9019.83|9002.16|9002.16|9019.83|9019.83|9001.36|9001.36|0
1626353700000|2021-07-15 12:55:00|9004.8|9004.8|9002.16|9002.16|9007.44|9007.44|8996.88|8996.88|0
1626354000000|2021-07-15 13:00:00|8999.52|8999.52|8985.93|8985.93|8999.52|8999.52|8985.93|8985.93|0
1626354300000|2021-07-15 13:05:00|8983.29|8983.29|8983.69|8983.69|8994.65|8994.65|8982.88|8982.88|0
1626354600000|2021-07-15 13:10:00|8981.05|8981.05|8982.88|8982.88|8983.69|8983.69|8981.05|8981.05|0
1626354900000|2021-07-15 13:15:00|8983.23|8983.23|8988.69|8988.69|8988.69|8988.69|8980.77|8980.77|0
1626355200000|2021-07-15 13:20:00|8989.09|8989.09|8995.17|8995.17|8995.17|8995.17|8989.09|8989.09|0
1626355500000|2021-07-15 13:25:00|8997.81|8997.81|8993.74|8993.74|9001.66|9001.66|8993.74|8993.74|0
1626355800000|2021-07-15 13:30:00|8993.34|8993.34|8981.17|8981.17|8997.81|8997.81|8981.17|8981.17|0
1626356100000|2021-07-15 13:35:00|8978.53|8978.53|8973.89|8973.89|8987.26|8987.26|8971.25|8971.25|0
1626356400000|2021-07-15 13:40:00|8968.61|8968.61|8974.29|8974.29|8979.97|8979.97|8968.61|8968.61|0
1626356700000|2021-07-15 13:45:00|8973.89|8973.89|8980.37|8980.37|8985.25|8985.25|8971.25|8971.25|0
1626357000000|2021-07-15 13:50:00|8983.01|8983.01|8983.41|8983.41|8983.41|8983.41|8978.14|8978.14|0
1626357300000|2021-07-15 13:55:00|8986.05|8986.05|8995.58|8995.58|8995.58|8995.58|8986.05|8986.05|0
1626357600000|2021-07-15 14:00:00|8994.77|8994.77|8973.08|8973.08|8994.77|8994.77|8973.08|8973.08|0
1626357900000|2021-07-15 14:05:00|8970.44|8970.44|8976.12|8976.12|8978.76|8978.76|8968.21|8968.21|0
1626358200000|2021-07-15 14:10:00|8975.72|8975.72|8973.89|8973.89|8975.72|8975.72|8973.08|8973.08|0
1626358500000|2021-07-15 14:15:00|8971.25|8971.25|8977.33|8977.33|8985.25|8985.25|8971.25|8971.25|0
1626358800000|2021-07-15 14:20:00|8976.93|8976.93|8974.69|8974.69|8976.93|8976.93|8971.25|8971.25|0
1626359100000|2021-07-15 14:25:00|8972.05|8972.05|8960.29|8960.29|8972.05|8972.05|8960.29|8960.29|0
1626359400000|2021-07-15 14:30:00|8957.65|8957.65|8958.86|8958.86|8971.25|8971.25|8957.65|8957.65|0
1626359700000|2021-07-15 14:35:00|8964.14|8964.14|8964.54|8964.54|8972.05|8972.05|8961.5|8961.5|0
1626360000000|2021-07-15 14:40:00|8961.9|8961.9|8965.57|8965.57|8968.21|8968.21|8957.65|8957.65|0
1626360300000|2021-07-15 14:45:00|8968.21|8968.21|8969.42|8969.42|8977.33|8977.33|8965.57|8965.57|0
1626360600000|2021-07-15 14:50:00|8969.59|8969.59|8966.15|8966.15|8969.59|8969.59|8952.95|8952.95|0
1626360900000|2021-07-15 14:55:00|8963.51|8963.51|8963.1|8963.1|8963.51|8963.51|8960.87|8960.87|0
1626361200000|2021-07-15 15:00:00|8960.47|8960.47|8949.91|8949.91|8960.87|8960.87|8947.27|8947.27|0
1626361500000|2021-07-15 15:05:00|8947.27|8947.27|8959.63|8959.63|8959.63|8959.63|8944.81|8944.81|0
1626361800000|2021-07-15 15:10:00|8956.99|8956.99|8954.51|8954.51|8961|8961|8954.51|8954.51|0
1626362100000|2021-07-15 15:15:00|8954.68|8954.68|8961.75|8961.75|8967.37|8967.37|8952.45|8952.45|0
1626362400000|2021-07-15 15:20:00|8961.57|8961.57|8969.76|8969.76|8972.81|8972.81|8961.57|8961.57|0
1626362700000|2021-07-15 15:25:00|8972.4|8972.4|8985.02|8985.02|8985.02|8985.02|8965.74|8965.74|0
1626419700000|2021-07-16 07:15:00|9043.17|9043.17|9044.83|9044.83|9055.96|9055.96|9043.17|9043.17|0
1626420000000|2021-07-16 07:20:00|9045.23|9045.23|9055.78|9055.78|9056.59|9056.59|9031.85|9031.85|0
1626420300000|2021-07-16 07:25:00|9055.38|9055.38|9048.05|9048.05|9055.74|9055.74|9047.46|9047.46|0
1626420600000|2021-07-16 07:30:00|9050.69|9050.69|9054.31|9054.31|9059.59|9059.59|9049.03|9049.03|0
1626420900000|2021-07-16 07:35:00|9056.95|9056.95|9058.38|9058.38|9061.02|9061.02|9056.95|9056.95|0
1626421200000|2021-07-16 07:40:00|9059.18|9059.18|9055.74|9055.74|9059.18|9059.18|9050.46|9050.46|0
1626421500000|2021-07-16 07:45:00|9056.95|9056.95|9073|9073|9074.61|9074.61|9056.95|9056.95|0
1626421800000|2021-07-16 07:50:00|9075.64|9075.64|9073.18|9073.18|9081.5|9081.5|9072.78|9072.78|0
1626422100000|2021-07-16 07:55:00|9070.54|9070.54|9076.22|9076.22|9079.67|9079.67|9068.71|9068.71|0
1626422400000|2021-07-16 08:00:00|9078.86|9078.86|9072.6|9072.6|9078.86|9078.86|9067.73|9067.73|0
1626422700000|2021-07-16 08:05:00|9075.24|9075.24|9060.43|9060.43|9075.24|9075.24|9060.43|9060.43|0
1626423000000|2021-07-16 08:10:00|9057.8|9057.8|9027.97|9027.97|9057.8|9057.8|9022.69|9022.69|0
1626423300000|2021-07-16 08:15:00|9025.33|9025.33|9022.29|9022.29|9027.56|9027.56|9022.29|9022.29|0
1626423600000|2021-07-16 08:20:00|9022.98|9022.98|9021.48|9021.48|9024.52|9024.52|9009.39|9009.39|0
1626423900000|2021-07-16 08:25:00|9016.2|9016.2|9014.37|9014.37|9021.48|9021.48|9013.56|9013.56|0
1626424200000|2021-07-16 08:30:00|9017.01|9017.01|9023.9|9023.9|9023.9|9023.9|9014.37|9014.37|0
1626424500000|2021-07-16 08:35:00|9026.53|9026.53|9033.37|9033.37|9033.37|9033.37|9026.53|9026.53|0
1626424800000|2021-07-16 08:40:00|9032.97|9032.97|9037.04|9037.04|9040.88|9040.88|9031.76|9031.76|0
1626425100000|2021-07-16 08:45:00|9039.67|9039.67|9048.4|9048.4|9048.4|9048.4|9039.67|9039.67|0
1626425400000|2021-07-16 08:50:00|9051.03|9051.03|9014.09|9014.09|9051.03|9051.03|9014.09|9014.09|0
1626425700000|2021-07-16 08:55:00|9011.45|9011.45|8985.29|8985.29|9011.45|9011.45|8985.29|8985.29|0
1626426000000|2021-07-16 09:00:00|8987.93|8987.93|8977.78|8977.78|8987.93|8987.93|8974.33|8974.33|0
1626426300000|2021-07-16 09:05:00|8975.14|8975.14|8977.37|8977.37|8983.05|8983.05|8969.06|8969.06|0
1626426600000|2021-07-16 09:10:00|8976.97|8976.97|8976.97|8976.97|8977.37|8977.37|8976.97|8976.97|0
1626426900000|2021-07-16 09:15:00|8974.33|8974.33|8946.06|8946.06|8980.36|8980.36|8943.42|8943.42|0
1626427200000|2021-07-16 09:20:00|8953.98|8953.98|8964.53|8964.53|8969.81|8969.81|8951.34|8951.34|0
1626427500000|2021-07-16 09:25:00|8967.17|8967.17|8969.81|8969.81|8975.08|8975.08|8962.29|8962.29|0
1626427800000|2021-07-16 09:30:00|8967.17|8967.17|8969.4|8969.4|8975.49|8975.49|8967.17|8967.17|0
1626428100000|2021-07-16 09:35:00|8966.77|8966.77|8979.85|8979.85|8979.85|8979.85|8964.13|8964.13|0
1626428400000|2021-07-16 09:40:00|8982.49|8982.49|8985.13|8985.13|8985.13|8985.13|8982.49|8982.49|0
1626428700000|2021-07-16 09:45:00|8982.49|8982.49|8985.53|8985.53|8993.85|8993.85|8982.49|8982.49|0
1626429000000|2021-07-16 09:50:00|8985.94|8985.94|8981.06|8981.06|8986.34|8986.34|8980.66|8980.66|0
1626429300000|2021-07-16 09:55:00|8983.7|8983.7|8985.53|8985.53|8986.34|8986.34|8983.7|8983.7|0
1626429600000|2021-07-16 10:00:00|8984.73|8984.73|8992.93|8992.93|8992.93|8992.93|8984.73|8984.73|0
1626429900000|2021-07-16 10:05:00|8990.29|8990.29|8985.01|8985.01|8990.29|8990.29|8985.01|8985.01|0
1626430200000|2021-07-16 10:10:00|8984.61|8984.61|8977.72|8977.72|8984.61|8984.61|8977.72|8977.72|0
1626430500000|2021-07-16 10:15:00|8980.36|8980.36|8964.12|8964.12|8980.36|8980.36|8964.12|8964.12|0
1626430800000|2021-07-16 10:20:00|8966.76|8966.76|8977.32|8977.32|8977.32|8977.32|8966.76|8966.76|0
1626431100000|2021-07-16 10:25:00|8982.59|8982.59|8984.83|8984.83|8990.51|8990.51|8982.59|8982.59|0
1626431400000|2021-07-16 10:30:00|8987.47|8987.47|8988.27|8988.27|8988.27|8988.27|8987.47|8987.47|0
1626431700000|2021-07-16 10:35:00|8993.55|8993.55|9001.47|9001.47|9001.47|9001.47|8993.55|8993.55|0
1626432000000|2021-07-16 10:40:00|8998.83|8998.83|8996.19|8996.19|8998.83|8998.83|8996.19|8996.19|0
1626432300000|2021-07-16 10:45:00|8993.55|8993.55|8988.27|8988.27|8996.19|8996.19|8988.27|8988.27|0
1626432600000|2021-07-16 10:50:00|8990.91|8990.91|8987.47|8987.47|8990.91|8990.91|8987.47|8987.47|0
1626432900000|2021-07-16 10:55:00|8987.87|8987.87|8973.42|8973.42|8990.68|8990.68|8972.62|8972.62|0
1626433200000|2021-07-16 11:00:00|8973.25|8973.25|8960.23|8960.23|8973.82|8973.82|8960.23|8960.23|0
1626433500000|2021-07-16 11:05:00|8960.63|8960.63|8949.67|8949.67|8960.63|8960.63|8949.67|8949.67|0
1626433800000|2021-07-16 11:10:00|8949.27|8949.27|8946.23|8946.23|8949.27|8949.27|8938.31|8938.31|0
1626434100000|2021-07-16 11:15:00|8948.87|8948.87|8950.08|8950.08|8957.99|8957.99|8948.87|8948.87|0
1626434400000|2021-07-16 11:20:00|8952.71|8952.71|8952.71|8952.71|8952.71|8952.71|8952.71|8952.71|0
1626434700000|2021-07-16 11:25:00|8944.8|8944.8|8943.99|8943.99|8944.8|8944.8|8941.76|8941.76|0
1626435000000|2021-07-16 11:30:00|8938.72|8938.72|8938.72|8938.72|8941.35|8941.35|8933.44|8933.44|0
1626435300000|2021-07-16 11:35:00|8936.08|8936.08|8938.54|8938.54|8938.72|8938.72|8935.9|8935.9|0
1626435600000|2021-07-16 11:40:00|8943.82|8943.82|8940.37|8940.37|8949.1|8949.1|8940.37|8940.37|0
1626435900000|2021-07-16 11:45:00|8937.73|8937.73|8938.54|8938.54|8938.54|8938.54|8937.73|8937.73|0
1626436500000|2021-07-16 11:55:00|8935.9|8935.9|8941.18|8941.18|8941.18|8941.18|8935.9|8935.9|0
1626436800000|2021-07-16 12:00:00|8938.54|8938.54|8946.81|8946.81|8946.81|8946.81|8938.54|8938.54|0
1626437100000|2021-07-16 12:05:00|8947.21|8947.21|8952.89|8952.89|8952.89|8952.89|8942.33|8942.33|0
1626437400000|2021-07-16 12:10:00|8952.49|8952.49|8956.96|8956.96|8966.08|8966.08|8952.08|8952.08|0
1626437700000|2021-07-16 12:15:00|8956.78|8956.78|8959.42|8959.42|8962.06|8962.06|8956.78|8956.78|0
1626438000000|2021-07-16 12:20:00|8964.7|8964.7|8978.7|8978.7|8980.53|8980.53|8964.7|8964.7|0
1626438300000|2021-07-16 12:25:00|8981.34|8981.34|8984.38|8984.38|8984.38|8984.38|8981.34|8981.34|0
1626438600000|2021-07-16 12:30:00|8981.74|8981.74|8986.61|8986.61|8992.29|8992.29|8981.74|8981.74|0
1626438900000|2021-07-16 12:35:00|8983.98|8983.98|8994.53|8994.53|8997.17|8997.17|8983.98|8983.98|0
1626439200000|2021-07-16 12:40:00|8994.93|8994.93|8989.66|8989.66|8994.93|8994.93|8989.66|8989.66|0
1626439500000|2021-07-16 12:45:00|8989.25|8989.25|8991.49|8991.49|8991.89|8991.89|8988.85|8988.85|0
1626439800000|2021-07-16 12:50:00|8994.13|8994.13|9002.45|9002.45|9005.09|9005.09|8994.13|8994.13|0
1626440100000|2021-07-16 12:55:00|8999.81|8999.81|8996.77|8996.77|9002.45|9002.45|8996.77|8996.77|0
1626440400000|2021-07-16 13:00:00|8994.13|8994.13|9002.45|9002.45|9007.72|9007.72|8994.13|8994.13|0
1626440700000|2021-07-16 13:05:00|9007.72|9007.72|9005.89|9005.89|9007.72|9007.72|9002.45|9002.45|0
1626441000000|2021-07-16 13:10:00|9006.29|9006.29|9006.7|9006.7|9009.33|9009.33|9005.89|9005.89|0
1626441300000|2021-07-16 13:15:00|9011.97|9011.97|9016.85|9016.85|9019.89|9019.89|9009.33|9009.33|0
1626441600000|2021-07-16 13:20:00|9017.25|9017.25|9028.61|9028.61|9028.61|9028.61|9017.25|9017.25|0
1626441900000|2021-07-16 13:25:00|9028.21|9028.21|9027.81|9027.81|9028.21|9028.21|9027.81|9027.81|0
1626442200000|2021-07-16 13:30:00|9025.17|9025.17|9018.86|9018.86|9043.82|9043.82|9016.22|9016.22|0
1626442500000|2021-07-16 13:35:00|9021.5|9021.5|9033.89|9033.89|9039.97|9039.97|9021.5|9021.5|0
1626442800000|2021-07-16 13:40:00|9031.25|9031.25|9009.74|9009.74|9031.25|9031.25|9009.74|9009.74|0
1626443100000|2021-07-16 13:45:00|9007.1|9007.1|9004.46|9004.46|9015.01|9015.01|9004.46|9004.46|0
1626443400000|2021-07-16 13:50:00|8996.54|8996.54|8996.42|8996.42|9007.9|9007.9|8993.91|8993.91|0
1626443700000|2021-07-16 13:55:00|9001.7|9001.7|9007.38|9007.38|9010.02|9010.02|8996.42|8996.42|0
1626444000000|2021-07-16 14:00:00|9012.66|9012.66|9023.61|9023.61|9023.61|9023.61|9012.66|9012.66|0
1626444300000|2021-07-16 14:05:00|9024.42|9024.42|9024.02|9024.02|9024.42|9024.42|9021.78|9021.78|0
1626444600000|2021-07-16 14:10:00|9018.74|9018.74|9020.57|9020.57|9024.02|9024.02|9016.1|9016.1|0
1626444900000|2021-07-16 14:15:00|9017.93|9017.93|9016.73|9016.73|9017.93|9017.93|9011.85|9011.85|0
1626445200000|2021-07-16 14:20:00|9016.32|9016.32|9009.21|9009.21|9022.81|9022.81|9009.21|9009.21|0
1626445500000|2021-07-16 14:25:00|9006.57|9006.57|8993.66|8993.66|9006.57|9006.57|8987.18|8987.18|0
1626445800000|2021-07-16 14:30:00|8994.01|8994.01|9000.09|9000.09|9004.57|9004.57|8994.01|8994.01|0
1626446100000|2021-07-16 14:35:00|8999.69|8999.69|9007.66|9007.66|9010.3|9010.3|8991.37|8991.37|0
1626446400000|2021-07-16 14:40:00|9007.26|9007.26|8996.3|8996.3|9009.9|9009.9|8996.3|8996.3|0
1626446700000|2021-07-16 14:45:00|8993.66|8993.66|9001.98|9001.98|9001.98|9001.98|8991.02|8991.02|0
1626447000000|2021-07-16 14:50:00|9004.62|9004.62|9003.59|9003.59|9011.11|9011.11|9003.19|9003.19|0
1626447300000|2021-07-16 14:55:00|9003.19|9003.19|9004.62|9004.62|9005.02|9005.02|9002.38|9002.38|0
1626447600000|2021-07-16 15:00:00|9007.26|9007.26|9001.98|9001.98|9009.9|9009.9|8999.34|8999.34|0
1626447900000|2021-07-16 15:05:00|9001.58|9001.58|9004.22|9004.22|9007.26|9007.26|8993.66|8993.66|0
1626448200000|2021-07-16 15:10:00|9004.62|9004.62|9009.9|9009.9|9009.9|9009.9|9004.22|9004.22|0
1626448500000|2021-07-16 15:15:00|9010.3|9010.3|9011.11|9011.11|9013.74|9013.74|9005.43|9005.43|0
1626448800000|2021-07-16 15:20:00|9008.47|9008.47|9010.3|9010.3|9015.98|9015.98|9008.47|9008.47|0
1626449100000|2021-07-16 15:25:00|9010.47|9010.47|9002.32|9002.32|9013.99|9013.99|9002.32|9002.32|0
1626678900000|2021-07-19 07:15:00|8913.99|8913.99|8904.87|8904.87|8915.42|8915.42|8904.87|8904.87|0
1626679200000|2021-07-19 07:20:00|8903.26|8903.26|8896.37|8896.37|8911.18|8911.18|8895.34|8895.34|0
1626679500000|2021-07-19 07:25:00|8893.73|8893.73|8872.22|8872.22|8893.73|8893.73|8859.03|8859.03|0
1626679800000|2021-07-19 07:30:00|8874.86|8874.86|8877.32|8877.32|8892.93|8892.93|8874.46|8874.46|0
1626680100000|2021-07-19 07:35:00|8876.51|8876.51|8881.39|8881.39|8887.07|8887.07|8871.23|8871.23|0
1626680400000|2021-07-19 07:40:00|8884.03|8884.03|8898.83|8898.83|8900.66|8900.66|8884.03|8884.03|0
1626680700000|2021-07-19 07:45:00|8899.23|8899.23|8894.36|8894.36|8901.87|8901.87|8891.32|8891.32|0
1626681000000|2021-07-19 07:50:00|8894.76|8894.76|8920.92|8920.92|8920.92|8920.92|8894.76|8894.76|0
1626681300000|2021-07-19 07:55:00|8918.28|8918.28|8887.93|8887.93|8918.28|8918.28|8887.93|8887.93|0
1626681600000|2021-07-19 08:00:00|8893.2|8893.2|8913.69|8913.69|8914.31|8914.31|8893.2|8893.2|0
1626681900000|2021-07-19 08:05:00|8921.6|8921.6|8934.39|8934.39|8934.8|8934.8|8921.6|8921.6|0
1626682200000|2021-07-19 08:10:00|8934.8|8934.8|8934.8|8934.8|8942.71|8942.71|8934.8|8934.8|0
1626682500000|2021-07-19 08:15:00|8937.44|8937.44|8935.2|8935.2|8944.73|8944.73|8934.8|8934.8|0
1626682800000|2021-07-19 08:20:00|8935.6|8935.6|8939.67|8939.67|8942.71|8942.71|8934.8|8934.8|0
1626683100000|2021-07-19 08:25:00|8939.27|8939.27|8925.1|8925.1|8939.27|8939.27|8925.1|8925.1|0
1626683400000|2021-07-19 08:30:00|8927.73|8927.73|8916.78|8916.78|8927.73|8927.73|8916.37|8916.37|0
1626683700000|2021-07-19 08:35:00|8916.37|8916.37|8892.95|8892.95|8916.37|8916.37|8892.95|8892.95|0
1626684000000|2021-07-19 08:40:00|8898.23|8898.23|8893.36|8893.36|8901.27|8901.27|8888.08|8888.08|0
1626684300000|2021-07-19 08:45:00|8893.18|8893.18|8888.71|8888.71|8893.18|8893.18|8882.22|8882.22|0
1626684600000|2021-07-19 08:50:00|8889.11|8889.11|8875.21|8875.21|8889.11|8889.11|8875.21|8875.21|0
1626684900000|2021-07-19 08:55:00|8876.42|8876.42|8878.58|8878.58|8882.32|8882.32|8874.4|8874.4|0
1626685200000|2021-07-19 09:00:00|8875.94|8875.94|8882.43|8882.43|8883.23|8883.23|8872.9|8872.9|0
1626685500000|2021-07-19 09:05:00|8887.7|8887.7|8888.05|8888.05|8888.05|8888.05|8882.43|8882.43|0
1626685800000|2021-07-19 09:10:00|8885.42|8885.42|8883.98|8883.98|8886.22|8886.22|8880.54|8880.54|0
1626686100000|2021-07-19 09:15:00|8886.62|8886.62|8900.97|8900.97|8900.97|8900.97|8886.62|8886.62|0
1626686400000|2021-07-19 09:20:00|8895.69|8895.69|8888|8888|8895.69|8895.69|8882.72|8882.72|0
1626686700000|2021-07-19 09:25:00|8887.65|8887.65|8891.14|8891.14|8892.35|8892.35|8887.07|8887.07|0
1626687000000|2021-07-19 09:30:00|8888.5|8888.5|8882.82|8882.82|8888.5|8888.5|8877.14|8877.14|0
1626687300000|2021-07-19 09:35:00|8877.55|8877.55|8888.1|8888.1|8888.1|8888.1|8874.91|8874.91|0
1626687600000|2021-07-19 09:40:00|8882.82|8882.82|8896.88|8896.88|8896.88|8896.88|8880.19|8880.19|0
1626687900000|2021-07-19 09:45:00|8896.47|8896.47|8888.56|8888.56|8896.47|8896.47|8888.56|8888.56|0
1626688200000|2021-07-19 09:50:00|8887.75|8887.75|8882.48|8882.48|8887.75|8887.75|8882.48|8882.48|0
1626688500000|2021-07-19 09:55:00|8885.11|8885.11|8889.36|8889.36|8889.36|8889.36|8882.07|8882.07|0
1626688800000|2021-07-19 10:00:00|8892|8892|8875.08|8875.08|8892|8892|8875.08|8875.08|0
1626689100000|2021-07-19 10:05:00|8874.68|8874.68|8859.93|8859.93|8874.68|8874.68|8859.93|8859.93|0
1626689400000|2021-07-19 10:10:00|8859.12|8859.12|8856.31|8856.31|8862.39|8862.39|8856.31|8856.31|0
1626689700000|2021-07-19 10:15:00|8853.26|8853.26|8861.58|8861.58|8861.99|8861.99|8852.06|8852.06|0
1626690000000|2021-07-19 10:20:00|8861.18|8861.18|8859.97|8859.97|8867.26|8867.26|8859.97|8859.97|0
1626690300000|2021-07-19 10:25:00|8860.78|8860.78|8861.81|8861.81|8863.42|8863.42|8860.37|8860.37|0
1626690600000|2021-07-19 10:30:00|8856.53|8856.53|8864.44|8864.44|8864.44|8864.44|8856.53|8856.53|0
1626690900000|2021-07-19 10:35:00|8865.25|8865.25|8851.25|8851.25|8865.25|8865.25|8850.85|8850.85|0
1626691200000|2021-07-19 10:40:00|8852.86|8852.86|8850.4|8850.4|8855.68|8855.68|8850.4|8850.4|0
1626691500000|2021-07-19 10:45:00|8853.04|8853.04|8861.58|8861.58|8865.03|8865.03|8853.04|8853.04|0
1626691800000|2021-07-19 10:50:00|8860.78|8860.78|8860.43|8860.43|8861.18|8861.18|8860.43|8860.43|0
1626692100000|2021-07-19 10:55:00|8861.23|8861.23|8864.11|8864.11|8864.52|8864.52|8857.79|8857.79|0
1626692400000|2021-07-19 11:00:00|8860.67|8860.67|8855.39|8855.39|8867.16|8867.16|8855.39|8855.39|0
1626692700000|2021-07-19 11:05:00|8858.03|8858.03|8866.35|8866.35|8866.35|8866.35|8857.63|8857.63|0
1626693000000|2021-07-19 11:10:00|8871.63|8871.63|8869.79|8869.79|8880.35|8880.35|8869.79|8869.79|0
1626693300000|2021-07-19 11:15:00|8867.16|8867.16|8856.43|8856.43|8867.16|8867.16|8856.43|8856.43|0
1626693600000|2021-07-19 11:20:00|8859.07|8859.07|8867.97|8867.97|8867.97|8867.97|8859.07|8859.07|0
1626693900000|2021-07-19 11:25:00|8867.56|8867.56|8857.29|8857.29|8867.56|8867.56|8857.29|8857.29|0
1626694200000|2021-07-19 11:30:00|8856.48|8856.48|8862.79|8862.79|8872.31|8872.31|8853.84|8853.84|0
1626694500000|2021-07-19 11:35:00|8860.15|8860.15|8865.42|8865.42|8865.42|8865.42|8857.51|8857.51|0
1626694800000|2021-07-19 11:40:00|8862.79|8862.79|8864.79|8864.79|8865.02|8865.02|8859.74|8859.74|0
1626695100000|2021-07-19 11:45:00|8862.15|8862.15|8863.59|8863.59|8867.03|8867.03|8861.75|8861.75|0
1626695400000|2021-07-19 11:50:00|8860.95|8860.95|8872.31|8872.31|8872.31|8872.31|8860.95|8860.95|0
1626695700000|2021-07-19 11:55:00|8873.11|8873.11|8880.63|8880.63|8880.63|8880.63|8873.11|8873.11|0
1626696000000|2021-07-19 12:00:00|8883.26|8883.26|8870.24|8870.24|8891.18|8891.18|8870.24|8870.24|0
1626696300000|2021-07-19 12:05:00|8870.64|8870.64|8862.32|8862.32|8873.68|8873.68|8862.32|8862.32|0
1626696600000|2021-07-19 12:10:00|8862.15|8862.15|8861.69|8861.69|8862.15|8862.15|8856.87|8856.87|0
1626696900000|2021-07-19 12:15:00|8861.29|8861.29|8857.04|8857.04|8861.29|8861.29|8854.4|8854.4|0
1626697200000|2021-07-19 12:20:00|8854.4|8854.4|8860.89|8860.89|8861.69|8861.69|8854.4|8854.4|0
1626697500000|2021-07-19 12:25:00|8858.25|8858.25|8859.68|8859.68|8860.49|8860.49|8857.04|8857.04|0
1626697800000|2021-07-19 12:30:00|8862.32|8862.32|8867.37|8867.37|8867.37|8867.37|8859.45|8859.45|0
1626698100000|2021-07-19 12:35:00|8867.77|8867.77|8850.73|8850.73|8867.77|8867.77|8850.73|8850.73|0
1626698400000|2021-07-19 12:40:00|8850.33|8850.33|8851.13|8851.13|8851.13|8851.13|8834.5|8834.5|0
1626698700000|2021-07-19 12:45:00|8848.49|8848.49|8849.52|8849.52|8861.69|8861.69|8848.32|8848.32|0
1626699000000|2021-07-19 12:50:00|8849.93|8849.93|8866.56|8866.56|8866.97|8866.97|8849.93|8849.93|0
1626699300000|2021-07-19 12:55:00|8863.92|8863.92|8866.97|8866.97|8866.97|8866.97|8860.48|8860.48|0
1626699600000|2021-07-19 13:00:00|8866.56|8866.56|8847.86|8847.86|8866.56|8866.56|8847.86|8847.86|0
1626699900000|2021-07-19 13:05:00|8848.27|8848.27|8851.53|8851.53|8851.53|8851.53|8836.5|8836.5|0
1626700200000|2021-07-19 13:10:00|8848.89|8848.89|8849.52|8849.52|8851.13|8851.13|8847.28|8847.28|0
1626700500000|2021-07-19 13:15:00|8850.32|8850.32|8849.92|8849.92|8850.32|8850.32|8849.52|8849.52|0
1626700800000|2021-07-19 13:20:00|8847.28|8847.28|8847.28|8847.28|8847.28|8847.28|8841.6|8841.6|0
1626701100000|2021-07-19 13:25:00|8844.64|8844.64|8863.69|8863.69|8864.09|8864.09|8844.64|8844.64|0
1626701400000|2021-07-19 13:30:00|8858.41|8858.41|8843.84|8843.84|8863.69|8863.69|8836.73|8836.73|0
1626701700000|2021-07-19 13:35:00|8844.24|8844.24|8859.44|8859.44|8859.84|8859.84|8844.24|8844.24|0
1626702000000|2021-07-19 13:40:00|8854.16|8854.16|8869.19|8869.19|8869.19|8869.19|8853.36|8853.36|0
1626702300000|2021-07-19 13:45:00|8868.79|8868.79|8846.47|8846.47|8868.79|8868.79|8846.47|8846.47|0
1626702600000|2021-07-19 13:50:00|8846.87|8846.87|8829.36|8829.36|8846.87|8846.87|8829.36|8829.36|0
1626702900000|2021-07-19 13:55:00|8829.54|8829.54|8831.77|8831.77|8831.77|8831.77|8821.22|8821.22|0
1626703200000|2021-07-19 14:00:00|8829.13|8829.13|8827.3|8827.3|8829.13|8829.13|8814.11|8814.11|0
1626703500000|2021-07-19 14:05:00|8822.02|8822.02|8819.79|8819.79|8829.94|8829.94|8818.98|8818.98|0
1626703800000|2021-07-19 14:10:00|8817.15|8817.15|8816.75|8816.75|8817.15|8817.15|8802.75|8802.75|0
1626704100000|2021-07-19 14:15:00|8816.34|8816.34|8811.47|8811.47|8823.63|8823.63|8811.47|8811.47|0
1626704400000|2021-07-19 14:20:00|8810.66|8810.66|8798.68|8798.68|8813.7|8813.7|8795.64|8795.64|0
1626704700000|2021-07-19 14:25:00|8801.32|8801.32|8813.08|8813.08|8813.08|8813.08|8796.04|8796.04|0
1626705000000|2021-07-19 14:30:00|8813.48|8813.48|8797.65|8797.65|8813.48|8813.48|8797.25|8797.25|0
1626705300000|2021-07-19 14:35:00|8797.25|8797.25|8777.67|8777.67|8797.25|8797.25|8769.75|8769.75|0
1626705600000|2021-07-19 14:40:00|8778.47|8778.47|8795.51|8795.51|8795.51|8795.51|8778.47|8778.47|0
1626705900000|2021-07-19 14:45:00|8795.69|8795.69|8795.86|8795.86|8806.82|8806.82|8795.06|8795.06|0
1626706200000|2021-07-19 14:50:00|8798.5|8798.5|8783.07|8783.07|8798.91|8798.91|8783.07|8783.07|0
1626706500000|2021-07-19 14:55:00|8782.67|8782.67|8789.96|8789.96|8789.96|8789.96|8781.06|8781.06|0
1626706800000|2021-07-19 15:00:00|8790.49|8790.49|8814.41|8814.41|8814.41|8814.41|8790.49|8790.49|0
1626707100000|2021-07-19 15:05:00|8814.01|8814.01|8809.82|8809.82|8820.38|8820.38|8809.82|8809.82|0
1626707400000|2021-07-19 15:10:00|8809.42|8809.42|8804.37|8804.37|8810.05|8810.05|8801.32|8801.32|0
1626707700000|2021-07-19 15:15:00|8803.97|8803.97|8802.54|8802.54|8805|8805|8797.71|8797.71|0
1626708000000|2021-07-19 15:20:00|8799.9|8799.9|8793.01|8793.01|8800.3|8800.3|8792.2|8792.2|0
1626708300000|2021-07-19 15:25:00|8795.65|8795.65|8785.84|8785.84|8795.65|8795.65|8785.04|8785.04|0
1626765300000|2021-07-20 07:15:00|8924.87|8924.87|8944.95|8944.95|8944.95|8944.95|8924.87|8924.87|0
1626765600000|2021-07-20 07:20:00|8950.23|8950.23|8960.56|8960.56|8960.56|8960.56|8950.23|8950.23|0
1626765900000|2021-07-20 07:25:00|8961.36|8961.36|8953.12|8953.12|8969.28|8969.28|8939.23|8939.23|0
1626766200000|2021-07-20 07:30:00|8950.48|8950.48|8954.78|8954.78|8954.78|8954.78|8946.86|8946.86|0
1626766500000|2021-07-20 07:35:00|8949.5|8949.5|8936.76|8936.76|8952.99|8952.99|8936.76|8936.76|0
1626766800000|2021-07-20 07:40:00|8939.4|8939.4|8955.01|8955.01|8957.64|8957.64|8936.76|8936.76|0
1626767100000|2021-07-20 07:45:00|8957.64|8957.64|8943.52|8943.52|8957.64|8957.64|8937.04|8937.04|0
1626767400000|2021-07-20 07:50:00|8948.8|8948.8|8940.26|8940.26|8957.93|8957.93|8940.26|8940.26|0
1626767700000|2021-07-20 07:55:00|8939.86|8939.86|8939.45|8939.45|8947.77|8947.77|8936.41|8936.41|0
1626768000000|2021-07-20 08:00:00|8938.65|8938.65|8940.71|8940.71|8942.72|8942.72|8938.65|8938.65|0
1626768300000|2021-07-20 08:05:00|8939.5|8939.5|8911.9|8911.9|8939.5|8939.5|8911.9|8911.9|0
1626768600000|2021-07-20 08:10:00|8909.49|8909.49|8923.78|8923.78|8924.24|8924.24|8909.49|8909.49|0
1626768900000|2021-07-20 08:15:00|8921.14|8921.14|8922.17|8922.17|8930.89|8930.89|8921.14|8921.14|0
1626769200000|2021-07-20 08:20:00|8919.53|8919.53|8911.39|8911.39|8919.93|8919.93|8911.21|8911.21|0
1626769500000|2021-07-20 08:25:00|8910.98|8910.98|8925.39|8925.39|8925.39|8925.39|8908.35|8908.35|0
1626769800000|2021-07-20 08:30:00|8922.75|8922.75|8921.14|8921.14|8925.39|8925.39|8921.14|8921.14|0
1626770100000|2021-07-20 08:35:00|8918.5|8918.5|8921.14|8921.14|8923.78|8923.78|8915.46|8915.46|0
1626770400000|2021-07-20 08:40:00|8918.5|8918.5|8916.66|8916.66|8918.5|8918.5|8914.83|8914.83|0
1626770700000|2021-07-20 08:45:00|8914.02|8914.02|8912.41|8912.41|8914.02|8914.02|8910.98|8910.98|0
1626771000000|2021-07-20 08:50:00|8912.01|8912.01|8900.65|8900.65|8912.41|8912.41|8898.81|8898.81|0
1626771300000|2021-07-20 08:55:00|8903.29|8903.29|8889.69|8889.69|8905.92|8905.92|8889.69|8889.69|0
1626771600000|2021-07-20 09:00:00|8892.33|8892.33|8874.7|8874.7|8894.97|8894.97|8872.06|8872.06|0
1626771900000|2021-07-20 09:05:00|8869.42|8869.42|8865.97|8865.97|8869.42|8869.42|8858.06|8858.06|0
1626772200000|2021-07-20 09:10:00|8868.61|8868.61|8861.1|8861.1|8869.02|8869.02|8855.42|8855.42|0
1626772500000|2021-07-20 09:15:00|8855.82|8855.82|8861.68|8861.68|8861.91|8861.91|8853.59|8853.59|0
1626772800000|2021-07-20 09:20:00|8860.47|8860.47|8858.46|8858.46|8863.11|8863.11|8858.46|8858.46|0
1626773100000|2021-07-20 09:25:00|8855.82|8855.82|8865.97|8865.97|8868.61|8868.61|8850.14|8850.14|0
1626773400000|2021-07-20 09:30:00|8866.38|8866.38|8866.78|8866.78|8866.78|8866.78|8861.1|8861.1|0
1626773700000|2021-07-20 09:35:00|8867.3|8867.3|8860.42|8860.42|8867.3|8867.3|8860.42|8860.42|0
1626774000000|2021-07-20 09:40:00|8860.82|8860.82|8866.9|8866.9|8866.9|8866.9|8860.82|8860.82|0
1626774300000|2021-07-20 09:45:00|8867.3|8867.3|8863.86|8863.86|8872.58|8872.58|8863.86|8863.86|0
1626774600000|2021-07-20 09:50:00|8861.22|8861.22|8855.14|8855.14|8861.22|8861.22|8847.85|8847.85|0
1626774900000|2021-07-20 09:55:00|8854.79|8854.79|8858.86|8858.86|8859.66|8859.66|8846.87|8846.87|0
1626775200000|2021-07-20 10:00:00|8856.22|8856.22|8856.22|8856.22|8862.71|8862.71|8853.58|8853.58|0
1626775500000|2021-07-20 10:05:00|8853.58|8853.58|8855.19|8855.19|8857.83|8857.83|8853.58|8853.58|0
1626775800000|2021-07-20 10:10:00|8857.83|8857.83|8869.59|8869.59|8872.23|8872.23|8857.83|8857.83|0
1626776100000|2021-07-20 10:15:00|8872.23|8872.23|8865.75|8865.75|8872.63|8872.63|8863.51|8863.51|0
1626776400000|2021-07-20 10:20:00|8866.55|8866.55|8860.87|8860.87|8869.19|8869.19|8860.87|8860.87|0
1626776700000|2021-07-20 10:25:00|8860.47|8860.47|8860.07|8860.07|8860.47|8860.47|8857.43|8857.43|0
1626777000000|2021-07-20 10:30:00|8862.71|8862.71|8857.83|8857.83|8863.11|8863.11|8857.83|8857.83|0
1626777300000|2021-07-20 10:35:00|8860.47|8860.47|8855.59|8855.59|8860.47|8860.47|8855.59|8855.59|0
1626777600000|2021-07-20 10:40:00|8852.96|8852.96|8838.78|8838.78|8852.96|8852.96|8838.78|8838.78|0
1626777900000|2021-07-20 10:45:00|8836.14|8836.14|8816.24|8816.24|8836.55|8836.55|8816.24|8816.24|0
1626778200000|2021-07-20 10:50:00|8813.6|8813.6|8807.34|8807.34|8813.6|8813.6|8802.06|8802.06|0
1626778500000|2021-07-20 10:55:00|8804.7|8804.7|8790.7|8790.7|8804.7|8804.7|8790.7|8790.7|0
1626778800000|2021-07-20 11:00:00|8790.18|8790.18|8784.5|8784.5|8790.18|8790.18|8779.22|8779.22|0
1626779100000|2021-07-20 11:05:00|8783.69|8783.69|8778.42|8778.42|8791.61|8791.61|8778.42|8778.42|0
1626779400000|2021-07-20 11:10:00|8783.69|8783.69|8770.9|8770.9|8784.1|8784.1|8765.63|8765.63|0
1626779700000|2021-07-20 11:15:00|8773.54|8773.54|8763.39|8763.39|8773.94|8773.94|8762.18|8762.18|0
1626780000000|2021-07-20 11:20:00|8763.79|8763.79|8762.36|8762.36|8763.79|8763.79|8755.88|8755.88|0
1626780300000|2021-07-20 11:25:00|8759.72|8759.72|8760.07|8760.07|8762.36|8762.36|8749.11|8749.11|0
1626780600000|2021-07-20 11:30:00|8759.27|8759.27|8778.14|8778.14|8780.78|8780.78|8758.46|8758.46|0
1626781200000|2021-07-20 11:40:00|8777.74|8777.74|8777.74|8777.74|8783.82|8783.82|8777.74|8777.74|0
1626781500000|2021-07-20 11:45:00|8775.1|8775.1|8766.38|8766.38|8775.1|8775.1|8758.86|8758.86|0
1626781800000|2021-07-20 11:50:00|8763.74|8763.74|8764.14|8764.14|8769.42|8769.42|8763.74|8763.74|0
1626782100000|2021-07-20 11:55:00|8769.42|8769.42|8777.33|8777.33|8777.33|8777.33|8766.78|8766.78|0
1626782400000|2021-07-20 12:00:00|8779.97|8779.97|8798.62|8798.62|8798.62|8798.62|8779.97|8779.97|0
1626782700000|2021-07-20 12:05:00|8798.22|8798.22|8784.05|8784.05|8798.22|8798.22|8784.05|8784.05|0
1626783000000|2021-07-20 12:10:00|8781.41|8781.41|8778.19|8778.19|8781.41|8781.41|8775.55|8775.55|0
1626783300000|2021-07-20 12:15:00|8780.83|8780.83|8777.39|8777.39|8781.23|8781.23|8777.39|8777.39|0
1626783600000|2021-07-20 12:20:00|8772.11|8772.11|8762.99|8762.99|8772.11|8772.11|8762.99|8762.99|0
1626783900000|2021-07-20 12:25:00|8765.63|8765.63|8767.46|8767.46|8768.26|8768.26|8765.63|8765.63|0
1626784200000|2021-07-20 12:30:00|8767.06|8767.06|8761.38|8761.38|8767.06|8767.06|8759.14|8759.14|0
1626784500000|2021-07-20 12:35:00|8761.78|8761.78|8762.13|8762.13|8765.17|8765.17|8761.38|8761.38|0
1626784800000|2021-07-20 12:40:00|8759.49|8759.49|8758.68|8758.68|8759.49|8759.49|8756.85|8756.85|0
1626785100000|2021-07-20 12:45:00|8761.32|8761.32|8763.96|8763.96|8763.96|8763.96|8761.32|8761.32|0
1626785400000|2021-07-20 12:50:00|8761.32|8761.32|8763.38|8763.38|8763.38|8763.38|8755.24|8755.24|0
1626785700000|2021-07-20 12:55:00|8766.02|8766.02|8733.15|8733.15|8766.02|8766.02|8733.15|8733.15|0
1626786000000|2021-07-20 13:00:00|8735.79|8735.79|8743.3|8743.3|8745.94|8745.94|8735.39|8735.39|0
1626786300000|2021-07-20 13:05:00|8742.9|8742.9|8737.62|8737.62|8742.9|8742.9|8734.98|8734.98|0
1626786600000|2021-07-20 13:10:00|8734.98|8734.98|8737.45|8737.45|8740.09|8740.09|8727.07|8727.07|0
1626786900000|2021-07-20 13:15:00|8737.04|8737.04|8736.24|8736.24|8744.16|8744.16|8736.24|8736.24|0
1626787200000|2021-07-20 13:20:00|8733.6|8733.6|8722.24|8722.24|8733.6|8733.6|8719.6|8719.6|0
1626787500000|2021-07-20 13:25:00|8719.6|8719.6|8705.2|8705.2|8719.6|8719.6|8705.2|8705.2|0
1626787800000|2021-07-20 13:30:00|8707.84|8707.84|8715.13|8715.13|8715.53|8715.53|8702.56|8702.56|0
1626788100000|2021-07-20 13:35:00|8712.49|8712.49|8710.81|8710.81|8720.29|8720.29|8700.26|8700.26|0
1626788400000|2021-07-20 13:40:00|8708.17|8708.17|8720.74|8720.74|8723.78|8723.78|8703.3|8703.3|0
1626788700000|2021-07-20 13:45:00|8720.34|8720.34|8744.04|8744.04|8744.04|8744.04|8720.34|8720.34|0
1626789000000|2021-07-20 13:50:00|8746.68|8746.68|8732.91|8732.91|8746.68|8746.68|8732.91|8732.91|0
1626789300000|2021-07-20 13:55:00|8732.5|8732.5|8738.99|8738.99|8738.99|8738.99|8732.5|8732.5|0
1626789600000|2021-07-20 14:00:00|8741.63|8741.63|8756.66|8756.66|8756.66|8756.66|8741.63|8741.63|0
1626789900000|2021-07-20 14:05:00|8754.02|8754.02|8752.41|8752.41|8759.7|8759.7|8752.41|8752.41|0
1626790200000|2021-07-20 14:10:00|8752.58|8752.58|8742.25|8742.25|8755.45|8755.45|8739.62|8739.62|0
1626790500000|2021-07-20 14:15:00|8744.89|8744.89|8747.53|8747.53|8747.53|8747.53|8739.21|8739.21|0
1626790800000|2021-07-20 14:20:00|8747.36|8747.36|8772.31|8772.31|8772.31|8772.31|8747.36|8747.36|0
1626791100000|2021-07-20 14:25:00|8772.72|8772.72|8758.14|8758.14|8772.72|8772.72|8752.46|8752.46|0
1626791400000|2021-07-20 14:30:00|8758.54|8758.54|8752.46|8752.46|8763.82|8763.82|8752.06|8752.06|0
1626791700000|2021-07-20 14:35:00|8755.1|8755.1|8757.16|8757.16|8757.16|8757.16|8746.6|8746.6|0
1626792000000|2021-07-20 14:40:00|8759.8|8759.8|8765.43|8765.43|8769.5|8769.5|8759.8|8759.8|0
1626792300000|2021-07-20 14:45:00|8768.07|8768.07|8767.72|8767.72|8773.75|8773.75|8767.72|8767.72|0
1626792600000|2021-07-20 14:50:00|8765.08|8765.08|8757.74|8757.74|8765.48|8765.48|8757.57|8757.57|0
1626792900000|2021-07-20 14:55:00|8759.06|8759.06|8755.1|8755.1|8765.66|8765.66|8755.1|8755.1|0
1626793200000|2021-07-20 15:00:00|8754.93|8754.93|8771.57|8771.57|8771.57|8771.57|8754.93|8754.93|0
1626793500000|2021-07-20 15:05:00|8774.21|8774.21|8781.22|8781.22|8783.46|8783.46|8774.21|8774.21|0
1626793800000|2021-07-20 15:10:00|8783.86|8783.86|8772.85|8772.85|8786.5|8786.5|8772.67|8772.67|0
1626794100000|2021-07-20 15:15:00|8775.49|8775.49|8765.33|8765.33|8775.49|8775.49|8764.53|8764.53|0
1626794400000|2021-07-20 15:20:00|8762.7|8762.7|8759.08|8759.08|8765.16|8765.16|8759.08|8759.08|0
1626794700000|2021-07-20 15:25:00|8757.76|8757.76|8739.22|8739.22|8761.72|8761.72|8739.22|8739.22|0
1626851700000|2021-07-21 07:15:00|8794.14|8794.14|8815.25|8815.25|8815.25|8815.25|8791.5|8791.5|0
1626852000000|2021-07-21 07:20:00|8809.97|8809.97|8815.25|8815.25|8815.25|8815.25|8807.34|8807.34|0
1626852300000|2021-07-21 07:25:00|8809.97|8809.97|8809.35|8809.35|8824.78|8824.78|8809.35|8809.35|0
1626852600000|2021-07-21 07:30:00|8814.63|8814.63|8809.35|8809.35|8822.54|8822.54|8809.35|8809.35|0
1626852900000|2021-07-21 07:35:00|8814.63|8814.63|8838.56|8838.56|8838.56|8838.56|8814.63|8814.63|0
1626853200000|2021-07-21 07:40:00|8833.28|8833.28|8845.85|8845.85|8852.96|8852.96|8825.36|8825.36|0
1626853500000|2021-07-21 07:45:00|8843.21|8843.21|8838.33|8838.33|8849.69|8849.69|8830.42|8830.42|0
1626853800000|2021-07-21 07:50:00|8839.14|8839.14|8857.79|8857.79|8859|8859|8839.14|8839.14|0
1626854100000|2021-07-21 07:55:00|8858.19|8858.19|8852.64|8852.64|8861.82|8861.82|8852.64|8852.64|0
1626854400000|2021-07-21 08:00:00|8853.85|8853.85|8852.64|8852.64|8865.83|8865.83|8850|8850|0
1626854700000|2021-07-21 08:05:00|8851.83|8851.83|8846.08|8846.08|8851.83|8851.83|8844.14|8844.14|0
1626855000000|2021-07-21 08:10:00|8846.48|8846.48|8853.37|8853.37|8860.88|8860.88|8846.48|8846.48|0
1626855300000|2021-07-21 08:15:00|8850.73|8850.73|8840.18|8840.18|8853.37|8853.37|8832.26|8832.26|0
1626855600000|2021-07-21 08:20:00|8834.9|8834.9|8843.62|8843.62|8845.45|8845.45|8834.5|8834.5|0
1626855900000|2021-07-21 08:25:00|8840.98|8840.98|8832.66|8832.66|8840.98|8840.98|8832.26|8832.26|0
1626856200000|2021-07-21 08:30:00|8835.3|8835.3|8840.36|8840.36|8840.36|8840.36|8832.66|8832.66|0
1626856500000|2021-07-21 08:35:00|8840.76|8840.76|8843.98|8843.98|8847.43|8847.43|8836.29|8836.29|0
1626856800000|2021-07-21 08:40:00|8846.62|8846.62|8845.01|8845.01|8851.27|8851.27|8844.61|8844.61|0
1626857100000|2021-07-21 08:45:00|8839.73|8839.73|8838.52|8838.52|8851.72|8851.72|8835.88|8835.88|0
1626857400000|2021-07-21 08:50:00|8841.16|8841.16|8835.88|8835.88|8841.16|8841.16|8835.88|8835.88|0
1626857700000|2021-07-21 08:55:00|8838.52|8838.52|8825.73|8825.73|8838.93|8838.93|8825.73|8825.73|0
1626858000000|2021-07-21 09:00:00|8824.93|8824.93|8831.01|8831.01|8831.01|8831.01|8824.93|8824.93|0
1626858300000|2021-07-21 09:05:00|8831.82|8831.82|8839.73|8839.73|8839.73|8839.73|8831.82|8831.82|0
1626858600000|2021-07-21 09:10:00|8840.13|8840.13|8842.77|8842.77|8848.45|8848.45|8840.13|8840.13|0
1626858900000|2021-07-21 09:15:00|8843.98|8843.98|8849.26|8849.26|8849.26|8849.26|8843.98|8843.98|0
1626859200000|2021-07-21 09:20:00|8854.54|8854.54|8853.73|8853.73|8857.17|8857.17|8845.81|8845.81|0
1626859500000|2021-07-21 09:25:00|8859.01|8859.01|8851.49|8851.49|8860.62|8860.62|8851.09|8851.09|0
1626859800000|2021-07-21 09:30:00|8848.86|8848.86|8862.22|8862.22|8862.22|8862.22|8848.86|8848.86|0
1626860100000|2021-07-21 09:35:00|8859.59|8859.59|8856.54|8856.54|8859.59|8859.59|8856.54|8856.54|0
1626860400000|2021-07-21 09:40:00|8859.18|8859.18|8856.54|8856.54|8859.18|8859.18|8856.54|8856.54|0
1626860700000|2021-07-21 09:45:00|8856.14|8856.14|8860.61|8860.61|8860.61|8860.61|8855.34|8855.34|0
1626861000000|2021-07-21 09:50:00|8861.02|8861.02|8855.34|8855.34|8868.93|8868.93|8855.34|8855.34|0
1626861300000|2021-07-21 09:55:00|8857.97|8857.97|8855.34|8855.34|8860.61|8860.61|8855.34|8855.34|0
1626861600000|2021-07-21 10:00:00|8855.74|8855.74|8850.46|8850.46|8855.74|8855.74|8850.46|8850.46|0
1626861900000|2021-07-21 10:05:00|8842.55|8842.55|8831.19|8831.19|8842.55|8842.55|8825.91|8825.91|0
1626862200000|2021-07-21 10:10:00|8828.55|8828.55|8836.46|8836.46|8839.1|8839.1|8828.55|8828.55|0
1626862500000|2021-07-21 10:15:00|8836.87|8836.87|8844.78|8844.78|8844.78|8844.78|8836.87|8836.87|0
1626862800000|2021-07-21 10:20:00|8850.06|8850.06|8859.99|8859.99|8859.99|8859.99|8850.06|8850.06|0
1626863100000|2021-07-21 10:25:00|8865.27|8865.27|8867.9|8867.9|8870.54|8870.54|8859.99|8859.99|0
1626863400000|2021-07-21 10:30:00|8870.54|8870.54|8852.07|8852.07|8870.54|8870.54|8852.07|8852.07|0
1626863700000|2021-07-21 10:35:00|8851.27|8851.27|8842.95|8842.95|8851.27|8851.27|8842.95|8842.95|0
1626864000000|2021-07-21 10:40:00|8842.55|8842.55|8847.42|8847.42|8847.82|8847.82|8842.55|8842.55|0
1626864300000|2021-07-21 10:45:00|8844.78|8844.78|8845.18|8845.18|8845.18|8845.18|8844.78|8844.78|0
1626864600000|2021-07-21 10:50:00|8845.59|8845.59|8846.39|8846.39|8846.39|8846.39|8840.31|8840.31|0
1626864900000|2021-07-21 10:55:00|8851.67|8851.67|8856.54|8856.54|8856.54|8856.54|8845.99|8845.99|0
1626865200000|2021-07-21 11:00:00|8851.27|8851.27|8851.27|8851.27|8856.95|8856.95|8851.27|8851.27|0
1626865500000|2021-07-21 11:05:00|8853.91|8853.91|8854.71|8854.71|8854.71|8854.71|8853.91|8853.91|0
1626865800000|2021-07-21 11:10:00|8854.31|8854.31|8857.75|8857.75|8857.75|8857.75|8854.31|8854.31|0
1626866100000|2021-07-21 11:15:00|8860.39|8860.39|8860.39|8860.39|8860.39|8860.39|8855.11|8855.11|0
1626866400000|2021-07-21 11:20:00|8857.75|8857.75|8849.03|8849.03|8857.75|8857.75|8849.03|8849.03|0
1626866700000|2021-07-21 11:25:00|8843.75|8843.75|8849.21|8849.21|8849.21|8849.21|8843.75|8843.75|0
1626867000000|2021-07-21 11:30:00|8843.93|8843.93|8839.06|8839.06|8845.14|8845.14|8837.85|8837.85|0
1626867300000|2021-07-21 11:35:00|8839.86|8839.86|8837.28|8837.28|8840.27|8840.27|8837.23|8837.23|0
1626867600000|2021-07-21 11:40:00|8834.64|8834.64|8839.29|8839.29|8839.29|8839.29|8832|8832|0
1626867900000|2021-07-21 11:45:00|8834.01|8834.01|8840.9|8840.9|8840.9|8840.9|8834.01|8834.01|0
1626868200000|2021-07-21 11:50:00|8838.26|8838.26|8828.97|8828.97|8838.26|8838.26|8828.56|8828.56|0
1626868500000|2021-07-21 11:55:00|8831.6|8831.6|8829.37|8829.37|8832.41|8832.41|8824.09|8824.09|0
1626868800000|2021-07-21 12:00:00|8826.73|8826.73|8829.77|8829.77|8833.21|8833.21|8826.73|8826.73|0
1626869100000|2021-07-21 12:05:00|8830.58|8830.58|8843.54|8843.54|8843.94|8843.94|8830.58|8830.58|0
1626869400000|2021-07-21 12:10:00|8843.14|8843.14|8843.94|8843.94|8843.94|8843.94|8843.14|8843.14|0
1626869700000|2021-07-21 12:15:00|8846.58|8846.58|8846.58|8846.58|8846.58|8846.58|8846.58|8846.58|0
1626870000000|2021-07-21 12:20:00|8849.22|8849.22|8845.78|8845.78|8851.05|8851.05|8845.78|8845.78|0
1626870300000|2021-07-21 12:25:00|8846.58|8846.58|8838.26|8838.26|8846.58|8846.58|8838.26|8838.26|0
1626870600000|2021-07-21 12:30:00|8835.63|8835.63|8865.05|8865.05|8865.05|8865.05|8835.63|8835.63|0
1626870900000|2021-07-21 12:35:00|8862.41|8862.41|8854.9|8854.9|8862.41|8862.41|8854.5|8854.5|0
1626871200000|2021-07-21 12:40:00|8852.26|8852.26|8849.62|8849.62|8852.26|8852.26|8849.22|8849.22|0
1626871500000|2021-07-21 12:45:00|8849.45|8849.45|8853.12|8853.12|8853.12|8853.12|8844.8|8844.8|0
1626871800000|2021-07-21 12:50:00|8855.75|8855.75|8857.87|8857.87|8857.87|8857.87|8852.59|8852.59|0
1626872100000|2021-07-21 12:55:00|8855.23|8855.23|8855.58|8855.58|8855.58|8855.58|8855.06|8855.06|0
1626872400000|2021-07-21 13:00:00|8858.22|8858.22|8857.01|8857.01|8858.62|8858.62|8854.37|8854.37|0
1626872700000|2021-07-21 13:05:00|8857.41|8857.41|8851.79|8851.79|8857.41|8857.41|8849.5|8849.5|0
1626873000000|2021-07-21 13:10:00|8854.43|8854.43|8851.79|8851.79|8854.43|8854.43|8849.15|8849.15|0
1626873300000|2021-07-21 13:15:00|8851.38|8851.38|8857.06|8857.06|8857.06|8857.06|8851.38|8851.38|0
1626873600000|2021-07-21 13:20:00|8857.87|8857.87|8860.51|8860.51|8860.51|8860.51|8857.87|8857.87|0
1626873900000|2021-07-21 13:25:00|8857.87|8857.87|8863.55|8863.55|8866.59|8866.59|8857.87|8857.87|0
1626874200000|2021-07-21 13:30:00|8864.35|8864.35|8867.68|8867.68|8867.68|8867.68|8860.79|8860.79|0
1626874500000|2021-07-21 13:35:00|8865.04|8865.04|8858.15|8858.15|8866.87|8866.87|8858.15|8858.15|0
1626874800000|2021-07-21 13:40:00|8857.98|8857.98|8854.93|8854.93|8857.98|8857.98|8854.93|8854.93|0
1626875100000|2021-07-21 13:45:00|8854.53|8854.53|8870.77|8870.77|8870.77|8870.77|8854.53|8854.53|0
1626875400000|2021-07-21 13:50:00|8870.59|8870.59|8868.48|8868.48|8870.99|8870.99|8862.68|8862.68|0
1626875700000|2021-07-21 13:55:00|8871.12|8871.12|8874.16|8874.16|8874.16|8874.16|8871.12|8871.12|0
1626876000000|2021-07-21 14:00:00|8868.88|8868.88|8881.74|8881.74|8884.38|8884.38|8868.88|8868.88|0
1626876300000|2021-07-21 14:05:00|8881.34|8881.34|8876.29|8876.29|8881.57|8881.57|8876.29|8876.29|0
1626876600000|2021-07-21 14:10:00|8877.5|8877.5|8877.04|8877.04|8883.18|8883.18|8877.04|8877.04|0
1626876900000|2021-07-21 14:15:00|8879.68|8879.68|8887.37|8887.37|8890.01|8890.01|8876.82|8876.82|0
1626877200000|2021-07-21 14:20:00|8888.18|8888.18|8885.14|8885.14|8893.45|8893.45|8882.5|8882.5|0
1626877500000|2021-07-21 14:25:00|8879.86|8879.86|8865.05|8865.05|8879.86|8879.86|8865.05|8865.05|0
1626877800000|2021-07-21 14:30:00|8867.69|8867.69|8875.21|8875.21|8875.61|8875.61|8867.69|8867.69|0
1626878100000|2021-07-21 14:35:00|8872.57|8872.57|8874|8874|8877.44|8877.44|8872.16|8872.16|0
1626878400000|2021-07-21 14:40:00|8871.36|8871.36|8880.89|8880.89|8880.89|8880.89|8871.36|8871.36|0
1626878700000|2021-07-21 14:45:00|8883.52|8883.52|8894.08|8894.08|8894.88|8894.88|8883.52|8883.52|0
1626879000000|2021-07-21 14:50:00|8894.48|8894.48|8897.93|8897.93|8898.73|8898.73|8894.48|8894.48|0
1626879300000|2021-07-21 14:55:00|8900.56|8900.56|8900.97|8900.97|8905.44|8905.44|8900.16|8900.16|0
1626879600000|2021-07-21 15:00:00|8900.56|8900.56|8900.74|8900.74|8903.38|8903.38|8897.52|8897.52|0
1626879900000|2021-07-21 15:05:00|8900.34|8900.34|8901.14|8901.14|8909.46|8909.46|8900.34|8900.34|0
1626880200000|2021-07-21 15:10:00|8900.74|8900.74|8894.66|8894.66|8900.74|8900.74|8894.66|8894.66|0
1626880500000|2021-07-21 15:15:00|8895.06|8895.06|8894.66|8894.66|8897.7|8897.7|8894.66|8894.66|0
1626880800000|2021-07-21 15:20:00|8895.46|8895.46|8888.17|8888.17|8895.46|8895.46|8887.77|8887.77|0
1626881100000|2021-07-21 15:25:00|8887.77|8887.77|8893.57|8893.57|8899.65|8899.65|8887.77|8887.77|0
1626938100000|2021-07-22 07:15:00|8869.84|8869.84|8875.12|8875.12|8885.67|8885.67|8869.84|8869.84|0
1626938400000|2021-07-22 07:20:00|8869.84|8869.84|8879.99|8879.99|8879.99|8879.99|8868.63|8868.63|0
1626938700000|2021-07-22 07:25:00|8877.36|8877.36|8886.48|8886.48|8886.48|8886.48|8874.72|8874.72|0
1626939000000|2021-07-22 07:30:00|8888.9|8888.9|8869.16|8869.16|8892.34|8892.34|8866.52|8866.52|0
1626939300000|2021-07-22 07:35:00|8868.76|8868.76|8874.44|8874.44|8882.36|8882.36|8868.76|8868.76|0
1626939600000|2021-07-22 07:40:00|8879.72|8879.72|8877.13|8877.13|8888.49|8888.49|8877.13|8877.13|0
1626939900000|2021-07-22 07:45:00|8882.41|8882.41|8876.73|8876.73|8885.05|8885.05|8876.73|8876.73|0
1626940200000|2021-07-22 07:50:00|8874.09|8874.09|8877.89|8877.89|8884.65|8884.65|8874.09|8874.09|0
1626940500000|2021-07-22 07:55:00|8875.25|8875.25|8881.22|8881.22|8881.22|8881.22|8875.25|8875.25|0
1626940800000|2021-07-22 08:00:00|8889.14|8889.14|8879.61|8879.61|8897.05|8897.05|8873.93|8873.93|0
1626941100000|2021-07-22 08:05:00|8882.25|8882.25|8888.68|8888.68|8891.32|8891.32|8882.25|8882.25|0
1626941400000|2021-07-22 08:10:00|8891.32|8891.32|8881.79|8881.79|8893.96|8893.96|8879.16|8879.16|0
1626941700000|2021-07-22 08:15:00|8876.52|8876.52|8879.73|8879.73|8880.14|8880.14|8871.82|8871.82|0
1626942000000|2021-07-22 08:20:00|8877.09|8877.09|8889.15|8889.15|8894.43|8894.43|8877.09|8877.09|0
1626942300000|2021-07-22 08:25:00|8891.79|8891.79|8898.78|8898.78|8901.94|8901.94|8891.79|8891.79|0
1626942600000|2021-07-22 08:30:00|8896.14|8896.14|8904.99|8904.99|8904.99|8904.99|8888.23|8888.23|0
1626942900000|2021-07-22 08:35:00|8897.07|8897.07|8912.9|8912.9|8912.9|8912.9|8897.07|8897.07|0
1626943200000|2021-07-22 08:40:00|8915.54|8915.54|8908.43|8908.43|8919.39|8919.39|8908.43|8908.43|0
1626943500000|2021-07-22 08:45:00|8908.03|8908.03|8902.35|8902.35|8908.03|8908.03|8900.11|8900.11|0
1626943800000|2021-07-22 08:50:00|8897.07|8897.07|8898.5|8898.5|8904.58|8904.58|8895.86|8895.86|0
1626944100000|2021-07-22 08:55:00|8895.86|8895.86|8900.74|8900.74|8900.74|8900.74|8876.99|8876.99|0
1626944400000|2021-07-22 09:00:00|8895.46|8895.46|8887.14|8887.14|8895.46|8895.46|8884.9|8884.9|0
1626944700000|2021-07-22 09:05:00|8887.54|8887.54|8894.65|8894.65|8894.65|8894.65|8884.1|8884.1|0
1626945000000|2021-07-22 09:10:00|8893.45|8893.45|8899.53|8899.53|8899.53|8899.53|8890.81|8890.81|0
1626945300000|2021-07-22 09:15:00|8899.93|8899.93|8902.97|8902.97|8905.61|8905.61|8895.06|8895.06|0
1626945600000|2021-07-22 09:20:00|8900.33|8900.33|8904.28|8904.28|8904.28|8904.28|8893.85|8893.85|0
1626945900000|2021-07-22 09:25:00|8906.92|8906.92|8921.32|8921.32|8926.6|8926.6|8906.92|8906.92|0
1626946200000|2021-07-22 09:30:00|8918.68|8918.68|8911.98|8911.98|8918.68|8918.68|8911.98|8911.98|0
1626946500000|2021-07-22 09:35:00|8917.25|8917.25|8925.17|8925.17|8925.17|8925.17|8917.25|8917.25|0
1626946800000|2021-07-22 09:40:00|8922.53|8922.53|8925.17|8925.17|8930.45|8930.45|8922.53|8922.53|0
1626947100000|2021-07-22 09:45:00|8919.89|8919.89|8932.06|8932.06|8932.06|8932.06|8919.89|8919.89|0
1626947400000|2021-07-22 09:50:00|8926.78|8926.78|8932.06|8932.06|8932.06|8932.06|8926.78|8926.78|0
1626947700000|2021-07-22 09:55:00|8932.86|8932.86|8926.38|8926.38|8933.26|8933.26|8923.74|8923.74|0
1626948000000|2021-07-22 10:00:00|8927.18|8927.18|8949.5|8949.5|8949.5|8949.5|8927.18|8927.18|0
1626948300000|2021-07-22 10:05:00|8944.22|8944.22|8944.22|8944.22|8946.86|8946.86|8928.39|8928.39|0
1626948600000|2021-07-22 10:10:00|8946.86|8946.86|8968.49|8968.49|8968.49|8968.49|8944.22|8944.22|0
1626948900000|2021-07-22 10:15:00|8965.86|8965.86|8955.7|8955.7|8965.86|8965.86|8955.3|8955.3|0
1626949200000|2021-07-22 10:20:00|8960.98|8960.98|8958.34|8958.34|8960.98|8960.98|8953.07|8953.07|0
1626949500000|2021-07-22 10:25:00|8957.13|8957.13|8949.22|8949.22|8962.41|8962.41|8946.58|8946.58|0
1626950100000|2021-07-22 10:35:00|8951.86|8951.86|8955.3|8955.3|8960.58|8960.58|8950.02|8950.02|0
1626950400000|2021-07-22 10:40:00|8952.66|8952.66|8956.11|8956.11|8964.02|8964.02|8947.39|8947.39|0
1626950700000|2021-07-22 10:45:00|8958.75|8958.75|8956.91|8956.91|8961.38|8961.38|8950.83|8950.83|0
1626951000000|2021-07-22 10:50:00|8959.55|8959.55|8963.07|8963.07|8963.07|8963.07|8957.72|8957.72|0
1626951300000|2021-07-22 10:55:00|8963.87|8963.87|8953.37|8953.37|8966.57|8966.57|8953.37|8953.37|0
1626951600000|2021-07-22 11:00:00|8958.65|8958.65|8937.82|8937.82|8970.01|8970.01|8937.82|8937.82|0
1626951900000|2021-07-22 11:05:00|8940.45|8940.45|8951.01|8951.01|8956.69|8956.69|8940.05|8940.05|0
1626952200000|2021-07-22 11:10:00|8951.41|8951.41|8953.65|8953.65|8961.56|8961.56|8948.77|8948.77|0
1626952500000|2021-07-22 11:15:00|8951.01|8951.01|8947.57|8947.57|8953.65|8953.65|8944.93|8944.93|0
1626952800000|2021-07-22 11:20:00|8947.16|8947.16|8946.13|8946.13|8953.65|8953.65|8941.48|8941.48|0
1626953100000|2021-07-22 11:25:00|8951.41|8951.41|8947.97|8947.97|8951.41|8951.41|8942.69|8942.69|0
1626953400000|2021-07-22 11:30:00|8947.57|8947.57|8947.74|8947.74|8947.74|8947.74|8947.57|8947.57|0
1626953700000|2021-07-22 11:35:00|8950.38|8950.38|8948.14|8948.14|8950.38|8950.38|8945.1|8945.1|0
1626954000000|2021-07-22 11:40:00|8948.55|8948.55|8949.35|8949.35|8951.99|8951.99|8945.91|8945.91|0
1626954300000|2021-07-22 11:45:00|8949.75|8949.75|8949.53|8949.53|8955.03|8955.03|8946.71|8946.71|0
1626954600000|2021-07-22 11:50:00|8949.12|8949.12|8957.44|8957.44|8962.72|8962.72|8949.12|8949.12|0
1626954900000|2021-07-22 11:55:00|8957.27|8957.27|8962.14|8962.14|8962.54|8962.54|8954.63|8954.63|0
1626955200000|2021-07-22 12:00:00|8956.86|8956.86|8936.78|8936.78|8956.86|8956.86|8936.78|8936.78|0
1626955500000|2021-07-22 12:05:00|8934.14|8934.14|8942.06|8942.06|8949.98|8949.98|8934.14|8934.14|0
1626955800000|2021-07-22 12:10:00|8936.78|8936.78|8936.78|8936.78|8936.78|8936.78|8936.78|8936.78|0
1626956100000|2021-07-22 12:15:00|8934.14|8934.14|8936.78|8936.78|8936.78|8936.78|8928.87|8928.87|0
1626956400000|2021-07-22 12:20:00|8937.19|8937.19|8936.78|8936.78|8942.06|8942.06|8934.14|8934.14|0
1626956700000|2021-07-22 12:25:00|8942.06|8942.06|8933.52|8933.52|8944.07|8944.07|8933.52|8933.52|0
1626957000000|2021-07-22 12:30:00|8936.16|8936.16|8929.32|8929.32|8943.27|8943.27|8929.32|8929.32|0
1626957300000|2021-07-22 12:35:00|8926.28|8926.28|8927.54|8927.54|8939.47|8939.47|8923.64|8923.64|0
1626957600000|2021-07-22 12:40:00|8922.26|8922.26|8926.11|8926.11|8927.54|8927.54|8922.26|8922.26|0
1626957900000|2021-07-22 12:45:00|8923.47|8923.47|8914.57|8914.57|8923.47|8923.47|8912.34|8912.34|0
1626958200000|2021-07-22 12:50:00|8914.4|8914.4|8888.76|8888.76|8914.92|8914.92|8888.76|8888.76|0
1626958500000|2021-07-22 12:55:00|8889.16|8889.16|8899.36|8899.36|8905.39|8905.39|8889.16|8889.16|0
1626958800000|2021-07-22 13:00:00|8898.56|8898.56|8907.63|8907.63|8912.91|8912.91|8893.28|8893.28|0
1626959100000|2021-07-22 13:05:00|8912.91|8912.91|8904.19|8904.19|8912.91|8912.91|8902.35|8902.35|0
1626959400000|2021-07-22 13:10:00|8901.55|8901.55|8906.82|8906.82|8911.7|8911.7|8898.51|8898.51|0
1626959700000|2021-07-22 13:15:00|8901.55|8901.55|8906.82|8906.82|8906.82|8906.82|8898.51|8898.51|0
1626960000000|2021-07-22 13:20:00|8904.19|8904.19|8906.42|8906.42|8906.82|8906.82|8898.51|8898.51|0
1626960300000|2021-07-22 13:25:00|8909.06|8909.06|8893.23|8893.23|8909.06|8909.06|8893.23|8893.23|0
1626960600000|2021-07-22 13:30:00|8901.14|8901.14|8901.55|8901.55|8910.27|8910.27|8890.59|8890.59|0
1626960900000|2021-07-22 13:35:00|8896.27|8896.27|8904.99|8904.99|8904.99|8904.99|8887.95|8887.95|0
1626961200000|2021-07-22 13:40:00|8902.35|8902.35|8905.8|8905.8|8905.8|8905.8|8897.08|8897.08|0
1626961500000|2021-07-22 13:45:00|8903.16|8903.16|8896.27|8896.27|8915.14|8915.14|8893.63|8893.63|0
1626961800000|2021-07-22 13:50:00|8895.06|8895.06|8904.59|8904.59|8904.59|8904.59|8884.51|8884.51|0
1626962100000|2021-07-22 13:55:00|8899.31|8899.31|8896.67|8896.67|8907.23|8907.23|8891.4|8891.4|0
1626962400000|2021-07-22 14:00:00|8899.31|8899.31|8895.87|8895.87|8910.67|8910.67|8893.23|8893.23|0
1626962700000|2021-07-22 14:05:00|8893.23|8893.23|8900.74|8900.74|8908.66|8908.66|8893.23|8893.23|0
1626963000000|2021-07-22 14:10:00|8903.38|8903.38|8889.78|8889.78|8906.42|8906.42|8889.78|8889.78|0
1626963300000|2021-07-22 14:15:00|8884.51|8884.51|8884.33|8884.33|8889.78|8889.78|8881.69|8881.69|0
1626963600000|2021-07-22 14:20:00|8886.97|8886.97|8870.73|8870.73|8886.97|8886.97|8867.69|8867.69|0
1626963900000|2021-07-22 14:25:00|8865.45|8865.45|8875.2|8875.2|8878.65|8878.65|8865.45|8865.45|0
1626964200000|2021-07-22 14:30:00|8877.84|8877.84|8877.84|8877.84|8880.88|8880.88|8875.2|8875.2|0
1626964500000|2021-07-22 14:35:00|8877.44|8877.44|8888.8|8888.8|8890.63|8890.63|8877.44|8877.44|0
1626964800000|2021-07-22 14:40:00|8883.52|8883.52|8887.19|8887.19|8888.8|8888.8|8878.24|8878.24|0
1626965100000|2021-07-22 14:45:00|8886.79|8886.79|8880.13|8880.13|8886.79|8886.79|8877.89|8877.89|0
1626965400000|2021-07-22 14:50:00|8880.53|8880.53|8883.97|8883.97|8889.25|8889.25|8875.65|8875.65|0
1626965700000|2021-07-22 14:55:00|8886.61|8886.61|8878.29|8878.29|8886.61|8886.61|8873.01|8873.01|0
1626966000000|2021-07-22 15:00:00|8878.69|8878.69|8879.1|8879.1|8879.1|8879.1|8873.42|8873.42|0
1626966300000|2021-07-22 15:05:00|8881.74|8881.74|8891.67|8891.67|8892.47|8892.47|8879.1|8879.1|0
1626966600000|2021-07-22 15:10:00|8896.94|8896.94|8897.35|8897.35|8899.58|8899.58|8891.67|8891.67|0
1626966900000|2021-07-22 15:15:00|8894.71|8894.71|8895.73|8895.73|8898.37|8898.37|8893.5|8893.5|0
1626967200000|2021-07-22 15:20:00|8895.33|8895.33|8891.89|8891.89|8900.21|8900.21|8889.25|8889.25|0
1626967500000|2021-07-22 15:25:00|8889.25|8889.25|8885.93|8885.93|8889.25|8889.25|8880.88|8880.88|0
1627024500000|2021-07-23 07:15:00|8912.9|8912.9|8915.72|8915.72|8915.72|8915.72|8911.69|8911.69|0
1627024800000|2021-07-23 07:20:00|8918.35|8918.35|8917.15|8917.15|8918.35|8918.35|8917.15|8917.15|0
1627025100000|2021-07-23 07:25:00|8919.78|8919.78|8914.1|8914.1|8925.06|8925.06|8911.87|8911.87|0
1627025400000|2021-07-23 07:30:00|8916.74|8916.74|8909.86|8909.86|8917.15|8917.15|8909.23|8909.23|0
1627025700000|2021-07-23 07:35:00|8909.45|8909.45|8910.26|8910.26|8912.9|8912.9|8904.98|8904.98|0
1627026000000|2021-07-23 07:40:00|8907.62|8907.62|8915.54|8915.54|8915.54|8915.54|8907.62|8907.62|0
1627026300000|2021-07-23 07:45:00|8912.9|8912.9|8913.08|8913.08|8919.78|8919.78|8912.67|8912.67|0
1627026600000|2021-07-23 07:50:00|8918.35|8918.35|8929.31|8929.31|8929.31|8929.31|8918.35|8918.35|0
1627026900000|2021-07-23 07:55:00|8926.67|8926.67|8921.4|8921.4|8926.67|8926.67|8921.4|8921.4|0
1627027200000|2021-07-23 08:00:00|8918.76|8918.76|8917.55|8917.55|8921.4|8921.4|8916.12|8916.12|0
1627027500000|2021-07-23 08:05:00|8916.74|8916.74|8918.58|8918.58|8921.22|8921.22|8915.94|8915.94|0
1627027800000|2021-07-23 08:10:00|8918.17|8918.17|8913.3|8913.3|8920.81|8920.81|8912.49|8912.49|0
1627028100000|2021-07-23 08:15:00|8913.7|8913.7|8916.34|8916.34|8916.74|8916.74|8913.7|8913.7|0
1627028400000|2021-07-23 08:20:00|8916.52|8916.52|8914.68|8914.68|8917.32|8917.32|8914.68|8914.68|0
1627028700000|2021-07-23 08:25:00|8917.32|8917.32|8911.64|8911.64|8917.32|8917.32|8911.24|8911.24|0
1627029000000|2021-07-23 08:30:00|8914.28|8914.28|8922.2|8922.2|8922.2|8922.2|8914.28|8914.28|0
1627029300000|2021-07-23 08:35:00|8924.83|8924.83|8929.49|8929.49|8929.49|8929.49|8924.83|8924.83|0
1627029900000|2021-07-23 08:45:00|8926.85|8926.85|8918.13|8918.13|8926.85|8926.85|8918.13|8918.13|0
1627030200000|2021-07-23 08:50:00|8917.32|8917.32|8906.77|8906.77|8917.32|8917.32|8906.77|8906.77|0
1627030500000|2021-07-23 08:55:00|8904.13|8904.13|8904.86|8904.86|8904.86|8904.86|8901.82|8901.82|0
1627030800000|2021-07-23 09:00:00|8902.22|8902.22|8915.01|8915.01|8915.01|8915.01|8902.22|8902.22|0
1627031100000|2021-07-23 09:05:00|8915.36|8915.36|8916.17|8916.17|8916.17|8916.17|8910.89|8910.89|0
1627031400000|2021-07-23 09:10:00|8914.96|8914.96|8909.68|8909.68|8914.96|8914.96|8909.68|8909.68|0
1627031700000|2021-07-23 09:15:00|8909.28|8909.28|8909.68|8909.68|8911.92|8911.92|8909.28|8909.28|0
1627032000000|2021-07-23 09:20:00|8909.51|8909.51|8907.67|8907.67|8912.14|8912.14|8907.67|8907.67|0
1627032300000|2021-07-23 09:25:00|8907.27|8907.27|8923.45|8923.45|8923.45|8923.45|8907.27|8907.27|0
1627032600000|2021-07-23 09:30:00|8926.09|8926.09|8929.94|8929.94|8932.58|8932.58|8923.45|8923.45|0
1627032900000|2021-07-23 09:35:00|8932.58|8932.58|8933.78|8933.78|8933.78|8933.78|8927.3|8927.3|0
1627033200000|2021-07-23 09:40:00|8931.14|8931.14|8925.46|8925.46|8934.19|8934.19|8925.46|8925.46|0
1627033500000|2021-07-23 09:45:00|8922.83|8922.83|8922.83|8922.83|8922.83|8922.83|8922.83|8922.83|0
1627033800000|2021-07-23 09:50:00|8920.19|8920.19|8911.47|8911.47|8920.19|8920.19|8911.47|8911.47|0
1627034100000|2021-07-23 09:55:00|8914.1|8914.1|8913.58|8913.58|8914.1|8914.1|8913.58|8913.58|0
1627034400000|2021-07-23 10:00:00|8913.93|8913.93|8927.93|8927.93|8927.93|8927.93|8913.93|8913.93|0
1627034700000|2021-07-23 10:05:00|8930.57|8930.57|8933.78|8933.78|8933.78|8933.78|8928.51|8928.51|0
1627035000000|2021-07-23 10:10:00|8931.14|8931.14|8933.43|8933.43|8936.07|8936.07|8928.16|8928.16|0
1627035300000|2021-07-23 10:15:00|8934.64|8934.64|8939.11|8939.11|8939.11|8939.11|8931.2|8931.2|0
1627035600000|2021-07-23 10:20:00|8938.71|8938.71|8941.93|8941.93|8947.2|8947.2|8938.54|8938.54|0
1627035900000|2021-07-23 10:25:00|8944.57|8944.57|8943.94|8943.94|8950.02|8950.02|8943.94|8943.94|0
1627036200000|2021-07-23 10:30:00|8943.76|8943.76|8941.12|8941.12|8943.76|8943.76|8938.48|8938.48|0
1627036500000|2021-07-23 10:35:00|8943.76|8943.76|8951.27|8951.27|8951.68|8951.68|8943.59|8943.59|0
1627036800000|2021-07-23 10:40:00|8951.68|8951.68|8969.97|8969.97|8969.97|8969.97|8949.04|8949.04|0
1627037100000|2021-07-23 10:45:00|8972.61|8972.61|8964.7|8964.7|8972.61|8972.61|8964.7|8964.7|0
1627037400000|2021-07-23 10:50:00|8967.33|8967.33|8967.74|8967.74|8969.97|8969.97|8967.33|8967.33|0
1627037700000|2021-07-23 10:55:00|8970.38|8970.38|8970.38|8970.38|8973.01|8973.01|8967.74|8967.74|0
1627038000000|2021-07-23 11:00:00|8967.74|8967.74|8966.93|8966.93|8970.38|8970.38|8966.93|8966.93|0
1627038300000|2021-07-23 11:05:00|8964.29|8964.29|8963.49|8963.49|8966.93|8966.93|8958.21|8958.21|0
1627038600000|2021-07-23 11:10:00|8968.77|8968.77|8966.13|8966.13|8968.77|8968.77|8966.13|8966.13|0
1627038900000|2021-07-23 11:15:00|8966.93|8966.93|8971.4|8971.4|8974.04|8974.04|8961.25|8961.25|0
1627039200000|2021-07-23 11:20:00|8972.21|8972.21|8963.09|8963.09|8972.21|8972.21|8962.68|8962.68|0
1627039500000|2021-07-23 11:25:00|8963.49|8963.49|8946.33|8946.33|8963.49|8963.49|8946.33|8946.33|0
1627039800000|2021-07-23 11:30:00|8948.96|8948.96|8958.71|8958.71|8960.32|8960.32|8948.96|8948.96|0
1627040100000|2021-07-23 11:35:00|8959.12|8959.12|8958.71|8958.71|8961.76|8961.76|8953.44|8953.44|0
1627040400000|2021-07-23 11:40:00|8956.08|8956.08|8953.84|8953.84|8956.48|8956.48|8953.84|8953.84|0
1627040700000|2021-07-23 11:45:00|8954.64|8954.64|8956.48|8956.48|8962.56|8962.56|8950.8|8950.8|0
1627041000000|2021-07-23 11:50:00|8959.12|8959.12|8961.76|8961.76|8961.76|8961.76|8956.48|8956.48|0
1627041300000|2021-07-23 11:55:00|8967.03|8967.03|8983.27|8983.27|8985.91|8985.91|8967.03|8967.03|0
1627041600000|2021-07-23 12:00:00|8988.55|8988.55|8993.82|8993.82|8993.82|8993.82|8988.55|8988.55|0
1627041900000|2021-07-23 12:05:00|8991.18|8991.18|8999.1|8999.1|8999.1|8999.1|8991.18|8991.18|0
1627042200000|2021-07-23 12:10:00|8996.46|8996.46|8989.98|8989.98|8996.46|8996.46|8989.98|8989.98|0
1627042500000|2021-07-23 12:15:00|8990.38|8990.38|9000.88|9000.88|9000.88|9000.88|8989.98|8989.98|0
1627042800000|2021-07-23 12:20:00|8998.24|8998.24|8991.76|8991.76|8998.24|8998.24|8991.76|8991.76|0
1627043100000|2021-07-23 12:25:00|8994.39|8994.39|8993.99|8993.99|8994.39|8994.39|8991.35|8991.35|0
1627043400000|2021-07-23 12:30:00|8996.63|8996.63|8991.76|8991.76|8996.63|8996.63|8991.35|8991.35|0
1627043700000|2021-07-23 12:35:00|8994.39|8994.39|8991.35|8991.35|8997.03|8997.03|8991.35|8991.35|0
1627044000000|2021-07-23 12:40:00|8988.71|8988.71|8992.16|8992.16|8992.16|8992.16|8984.24|8984.24|0
1627044600000|2021-07-23 12:50:00|8994.8|8994.8|8998.24|8998.24|8998.24|8998.24|8994.8|8994.8|0
1627044900000|2021-07-23 12:55:00|8998.64|8998.64|8996.41|8996.41|8999.05|8999.05|8996.41|8996.41|0
1627045200000|2021-07-23 13:00:00|8993.77|8993.77|8990.73|8990.73|8993.77|8993.77|8985.45|8985.45|0
1627045500000|2021-07-23 13:05:00|8993.37|8993.37|8996.01|8996.01|9001.28|9001.28|8993.37|8993.37|0
1627045800000|2021-07-23 13:10:00|8998.64|8998.64|9001.28|9001.28|9001.28|9001.28|8998.64|8998.64|0
1627046100000|2021-07-23 13:15:00|8998.64|8998.64|8994.8|8994.8|9000.88|9000.88|8994.8|8994.8|0
1627046400000|2021-07-23 13:20:00|8995.2|8995.2|9011.84|9011.84|9014.48|9014.48|8995.2|8995.2|0
1627046700000|2021-07-23 13:25:00|9014.48|9014.48|9013.05|9013.05|9014.48|9014.48|9009.2|9009.2|0
1627047000000|2021-07-23 13:30:00|9010.41|9010.41|9022.39|9022.39|9022.39|9022.39|9006.56|9006.56|0
1627047300000|2021-07-23 13:35:00|9019.75|9019.75|9019.93|9019.93|9028.25|9028.25|9017.11|9017.11|0
1627047600000|2021-07-23 13:40:00|9025.21|9025.21|9022.57|9022.57|9027.84|9027.84|9022.57|9022.57|0
1627047900000|2021-07-23 13:45:00|9025.21|9025.21|9022.57|9022.57|9025.61|9025.61|9017.29|9017.29|0
1627048200000|2021-07-23 13:50:00|9025.21|9025.21|9013.62|9013.62|9030.48|9030.48|9012.82|9012.82|0
1627048500000|2021-07-23 13:55:00|9010.98|9010.98|9012.25|9012.25|9017.47|9017.47|9010.98|9010.98|0
1627048800000|2021-07-23 14:00:00|9017.52|9017.52|9030.09|9030.09|9030.09|9030.09|9017.52|9017.52|0
1627049100000|2021-07-23 14:05:00|9027.45|9027.45|9028.84|9028.84|9033.31|9033.31|9027.23|9027.23|0
1627049400000|2021-07-23 14:10:00|9029.24|9029.24|9033.72|9033.72|9033.72|9033.72|9024.99|9024.99|0
1627049700000|2021-07-23 14:15:00|9036.35|9036.35|9021.95|9021.95|9036.35|9036.35|9021.95|9021.95|0
1627050000000|2021-07-23 14:20:00|9024.59|9024.59|9027.86|9027.86|9028.26|9028.26|9020.34|9020.34|0
1627050300000|2021-07-23 14:25:00|9025.22|9025.22|9028.04|9028.04|9036.35|9036.35|9023.61|9023.61|0
1627050600000|2021-07-23 14:30:00|9027.63|9027.63|9038.37|9038.37|9038.37|9038.37|9027.63|9027.63|0
1627050900000|2021-07-23 14:35:00|9037.56|9037.56|9034.64|9034.64|9043.77|9043.77|9032|9032|0
1627051200000|2021-07-23 14:40:00|9034.24|9034.24|9022.88|9022.88|9034.24|9034.24|9022.88|9022.88|0
1627051500000|2021-07-23 14:45:00|9022.48|9022.48|9026.77|9026.77|9026.77|9026.77|9016.22|9016.22|0
1627051800000|2021-07-23 14:50:00|9024.14|9024.14|9021.09|9021.09|9024.14|9024.14|9016.22|9016.22|0
1627052100000|2021-07-23 14:55:00|9018.46|9018.46|9021.09|9021.09|9021.09|9021.09|9013.18|9013.18|0
1627052400000|2021-07-23 15:00:00|9021.5|9021.5|9032.86|9032.86|9035.5|9035.5|9021.5|9021.5|0
1627052700000|2021-07-23 15:05:00|9030.22|9030.22|9033.31|9033.31|9038.54|9038.54|9030.22|9030.22|0
1627053000000|2021-07-23 15:10:00|9035.95|9035.95|9038.76|9038.76|9038.76|9038.76|9030.67|9030.67|0
1627053300000|2021-07-23 15:15:00|9039.17|9039.17|9039.92|9039.92|9039.92|9039.92|9039.17|9039.17|0
1627053600000|2021-07-23 15:20:00|9042.56|9042.56|9025.97|9025.97|9042.56|9042.56|9025.97|9025.97|0
1627053900000|2021-07-23 15:25:00|9026.5|9026.5|9034.82|9034.82|9037.46|9037.46|9026.1|9026.1|0
1627283700000|2021-07-26 07:15:00|8990.27|8990.27|8977.91|8977.91|8990.27|8990.27|8977.91|8977.91|0
1627284000000|2021-07-26 07:20:00|8980.54|8980.54|8977.91|8977.91|8980.54|8980.54|8977.91|8977.91|0
1627284300000|2021-07-26 07:25:00|8975.27|8975.27|8983.18|8983.18|8988.46|8988.46|8975.27|8975.27|0
1627284600000|2021-07-26 07:30:00|8977.91|8977.91|8976.25|8976.25|8977.91|8977.91|8972.63|8972.63|0
1627284900000|2021-07-26 07:35:00|8975.85|8975.85|8983.33|8983.33|8985.97|8985.97|8972.41|8972.41|0
1627285200000|2021-07-26 07:40:00|8988.61|8988.61|8985.97|8985.97|8988.61|8988.61|8985.97|8985.97|0
1627285500000|2021-07-26 07:45:00|8983.33|8983.33|8985.97|8985.97|8985.97|8985.97|8983.33|8983.33|0
1627285800000|2021-07-26 07:50:00|8988.61|8988.61|8990.44|8990.44|8991.25|8991.25|8985.97|8985.97|0
1627286100000|2021-07-26 07:55:00|8991.25|8991.25|8993.89|8993.89|8993.89|8993.89|8988.61|8988.61|0
1627286400000|2021-07-26 08:00:00|8991.25|8991.25|8985.57|8985.57|8991.25|8991.25|8982.93|8982.93|0
1627286700000|2021-07-26 08:05:00|8985.16|8985.16|8990.44|8990.44|8990.44|8990.44|8982.53|8982.53|0
1627287000000|2021-07-26 08:10:00|8993.08|8993.08|9004.04|9004.04|9004.04|9004.04|8992.68|8992.68|0
1627287300000|2021-07-26 08:15:00|9004.44|9004.44|9006.85|9006.85|9010.29|9010.29|9004.21|9004.21|0
1627287600000|2021-07-26 08:20:00|9014.77|9014.77|9012.93|9012.93|9015.57|9015.57|9012.93|9012.93|0
1627287900000|2021-07-26 08:25:00|9013.74|9013.74|9006.58|9006.58|9013.74|9013.74|9006.17|9006.17|0
1627288200000|2021-07-26 08:30:00|9007.38|9007.38|9017.94|9017.94|9017.94|9017.94|9007.38|9007.38|0
1627288500000|2021-07-26 08:35:00|9019.14|9019.14|9022.59|9022.59|9022.99|9022.99|9019.14|9019.14|0
1627288800000|2021-07-26 08:40:00|9017.31|9017.31|9011.23|9011.23|9017.31|9017.31|9011.23|9011.23|0
1627289100000|2021-07-26 08:45:00|9011.63|9011.63|9005.25|9005.25|9011.63|9011.63|9005.25|9005.25|0
1627289400000|2021-07-26 08:50:00|9005.65|9005.65|9021.89|9021.89|9021.89|9021.89|9005.25|9005.25|0
1627289700000|2021-07-26 08:55:00|9021.49|9021.49|9021.49|9021.49|9021.49|9021.49|9021.49|9021.49|0
1627290000000|2021-07-26 09:00:00|9021.89|9021.89|9033.65|9033.65|9035.48|9035.48|9019.25|9019.25|0
1627290300000|2021-07-26 09:05:00|9034.05|9034.05|9036.07|9036.07|9036.87|9036.87|9034.05|9034.05|0
1627290600000|2021-07-26 09:10:00|9035.66|9035.66|9045.82|9045.82|9045.82|9045.82|9035.26|9035.26|0
1627290900000|2021-07-26 09:15:00|9043.18|9043.18|9043.18|9043.18|9043.18|9043.18|9043.18|9043.18|0
1627291200000|2021-07-26 09:20:00|9042.78|9042.78|9044.79|9044.79|9044.79|9044.79|9040.54|9040.54|0
1627291500000|2021-07-26 09:25:00|9046|9046|9050.47|9050.47|9050.87|9050.87|9045.59|9045.59|0
1627291800000|2021-07-26 09:30:00|9053.11|9053.11|9052.73|9052.73|9055.36|9055.36|9052.73|9052.73|0
1627292100000|2021-07-26 09:35:00|9058|9058|9052.5|9052.5|9058|9058|9051.92|9051.92|0
1627292400000|2021-07-26 09:40:00|9055.14|9055.14|9047.22|9047.22|9055.14|9055.14|9047.22|9047.22|0
1627292700000|2021-07-26 09:45:00|9044.58|9044.58|9047.22|9047.22|9049.86|9049.86|9044.58|9044.58|0
1627293000000|2021-07-26 09:50:00|9048.03|9048.03|9055.94|9055.94|9055.94|9055.94|9048.03|9048.03|0
1627293300000|2021-07-26 09:55:00|9058.58|9058.58|9058.58|9058.58|9058.58|9058.58|9058.58|9058.58|0
1627293600000|2021-07-26 10:00:00|9061.22|9061.22|9048.25|9048.25|9061.22|9061.22|9048.25|9048.25|0
1627293900000|2021-07-26 10:05:00|9053.53|9053.53|9037.29|9037.29|9059.61|9059.61|9037.29|9037.29|0
1627294200000|2021-07-26 10:10:00|9042.57|9042.57|9038.1|9038.1|9045.21|9045.21|9035.46|9035.46|0
1627294500000|2021-07-26 10:15:00|9038.9|9038.9|9043.55|9043.55|9044.76|9044.76|9038.9|9038.9|0
1627294800000|2021-07-26 10:20:00|9046.19|9046.19|9054.11|9054.11|9054.11|9054.11|9045.79|9045.79|0
1627295100000|2021-07-26 10:25:00|9054.28|9054.28|9053.66|9053.66|9055.49|9055.49|9052.45|9052.45|0
1627295400000|2021-07-26 10:30:00|9053.25|9053.25|9052.85|9052.85|9053.25|9053.25|9052.85|9052.85|0
1627295700000|2021-07-26 10:35:00|9050.21|9050.21|9054.06|9054.06|9054.06|9054.06|9050.21|9050.21|0
1627296000000|2021-07-26 10:40:00|9054.23|9054.23|9051.6|9051.6|9054.23|9054.23|9051.6|9051.6|0
1627296300000|2021-07-26 10:45:00|9054.23|9054.23|9059.91|9059.91|9059.91|9059.91|9054.23|9054.23|0
1627296600000|2021-07-26 10:50:00|9061.12|9061.12|9063.94|9063.94|9069.62|9069.62|9061.12|9061.12|0
1627296900000|2021-07-26 10:55:00|9063.54|9063.54|9056.07|9056.07|9063.54|9063.54|9055.44|9055.44|0
1627297200000|2021-07-26 11:00:00|9058.08|9058.08|9066.8|9066.8|9066.8|9066.8|9058.08|9058.08|0
1627297500000|2021-07-26 11:05:00|9068.01|9068.01|9072.26|9072.26|9072.26|9072.26|9065.78|9065.78|0
1627297800000|2021-07-26 11:10:00|9074.9|9074.9|9076.51|9076.51|9076.51|9076.51|9072.66|9072.66|0
1627298100000|2021-07-26 11:15:00|9077.32|9077.32|9070.43|9070.43|9078.52|9078.52|9062.51|9062.51|0
1627298400000|2021-07-26 11:20:00|9067.79|9067.79|9065.96|9065.96|9068.59|9068.59|9062.11|9062.11|0
1627298700000|2021-07-26 11:25:00|9068.59|9068.59|9065.96|9065.96|9068.59|9068.59|9065.96|9065.96|0
1627299000000|2021-07-26 11:30:00|9063.32|9063.32|9062.11|9062.11|9063.32|9063.32|9059.47|9059.47|0
1627299300000|2021-07-26 11:35:00|9067.39|9067.39|9059.47|9059.47|9070.02|9070.02|9059.07|9059.07|0
1627299600000|2021-07-26 11:40:00|9056.83|9056.83|9063.32|9063.32|9064.75|9064.75|9056.83|9056.83|0
1627299900000|2021-07-26 11:45:00|9064.12|9064.12|9061.08|9061.08|9069.4|9069.4|9061.08|9061.08|0
1627300200000|2021-07-26 11:50:00|9058.44|9058.44|9061.89|9061.89|9061.89|9061.89|9053.16|9053.16|0
1627300500000|2021-07-26 11:55:00|9063.09|9063.09|9067.57|9067.57|9072.84|9072.84|9060.46|9060.46|0
1627300800000|2021-07-26 12:00:00|9068.37|9068.37|9093.55|9093.55|9093.55|9093.55|9067.97|9067.97|0
1627301100000|2021-07-26 12:05:00|9094.36|9094.36|9082.77|9082.77|9094.36|9094.36|9082.77|9082.77|0
1627301400000|2021-07-26 12:10:00|9081.97|9081.97|9087.24|9087.24|9087.24|9087.24|9081.97|9081.97|0
1627301700000|2021-07-26 12:15:00|9086.84|9086.84|9077.72|9077.72|9086.84|9086.84|9077.72|9077.72|0
1627302000000|2021-07-26 12:20:00|9080.36|9080.36|9075.08|9075.08|9080.36|9080.36|9075.08|9075.08|0
1627302300000|2021-07-26 12:25:00|9069.8|9069.8|9063.32|9063.32|9069.8|9069.8|9060.28|9060.28|0
1627302600000|2021-07-26 12:30:00|9060.68|9060.68|9061.08|9061.08|9063.72|9063.72|9060.68|9060.68|0
1627302900000|2021-07-26 12:35:00|9063.72|9063.72|9063.72|9063.72|9066.36|9066.36|9058.44|9058.44|0
1627303200000|2021-07-26 12:40:00|9061.08|9061.08|9049.32|9049.32|9061.08|9061.08|9049.32|9049.32|0
1627303500000|2021-07-26 12:45:00|9048.91|9048.91|9046.28|9046.28|9049.72|9049.72|9046.28|9046.28|0
1627303800000|2021-07-26 12:50:00|9043.64|9043.64|9049.32|9049.32|9050.53|9050.53|9038.36|9038.36|0
1627304100000|2021-07-26 12:55:00|9044.04|9044.04|9046.45|9046.45|9046.68|9046.68|9044.04|9044.04|0
1627304400000|2021-07-26 13:00:00|9043.81|9043.81|9035.49|9035.49|9043.81|9043.81|9035.49|9035.49|0
1627304700000|2021-07-26 13:05:00|9035.9|9035.9|9044.62|9044.62|9044.62|9044.62|9035.9|9035.9|0
1627305000000|2021-07-26 13:10:00|9044.79|9044.79|9043.87|9043.87|9049.44|9049.44|9043.46|9043.46|0
1627305300000|2021-07-26 13:15:00|9043.46|9043.46|9043.06|9043.06|9045.7|9045.7|9042.66|9042.66|0
1627305600000|2021-07-26 13:20:00|9045.7|9045.7|9051.2|9051.2|9051.2|9051.2|9045.7|9045.7|0
1627305900000|2021-07-26 13:25:00|9056.48|9056.48|9053.84|9053.84|9056.48|9056.48|9053.84|9053.84|0
1627306200000|2021-07-26 13:30:00|9051.2|9051.2|9048.57|9048.57|9051.2|9051.2|9040.65|9040.65|0
1627306500000|2021-07-26 13:35:00|9048.97|9048.97|9051.2|9051.2|9051.2|9051.2|9043.29|9043.29|0
1627306800000|2021-07-26 13:40:00|9053.84|9053.84|9057.64|9057.64|9059.12|9059.12|9053.84|9053.84|0
1627307100000|2021-07-26 13:45:00|9058.16|9058.16|9068.09|9068.09|9068.09|9068.09|9058.16|9058.16|0
1627307400000|2021-07-26 13:50:00|9062.81|9062.81|9054.9|9054.9|9062.81|9062.81|9052.26|9052.26|0
1627307700000|2021-07-26 13:55:00|9055.7|9055.7|9057.72|9057.72|9062.99|9062.99|9053.06|9053.06|0
1627308000000|2021-07-26 14:00:00|9055.08|9055.08|9057.72|9057.72|9057.72|9057.72|9054.67|9054.67|0
1627308300000|2021-07-26 14:05:00|9060.35|9060.35|9047.16|9047.16|9060.35|9060.35|9047.16|9047.16|0
1627308600000|2021-07-26 14:10:00|9047.97|9047.97|9045.33|9045.33|9047.97|9047.97|9041.48|9041.48|0
1627308900000|2021-07-26 14:15:00|9042.69|9042.69|9043.9|9043.9|9045.73|9045.73|9040.68|9040.68|0
1627309200000|2021-07-26 14:20:00|9043.49|9043.49|9049.58|9049.58|9049.98|9049.98|9043.49|9043.49|0
1627309500000|2021-07-26 14:25:00|9049.98|9049.98|9053.07|9053.07|9056.87|9056.87|9049.98|9049.98|0
1627309800000|2021-07-26 14:30:00|9050.44|9050.44|9063|9063|9063|9063|9050.44|9050.44|0
1627310100000|2021-07-26 14:35:00|9063.41|9063.41|9068.28|9068.28|9068.68|9068.68|9062.6|9062.6|0
1627310400000|2021-07-26 14:40:00|9063|9063|9060.36|9060.36|9063|9063|9057.73|9057.73|0
1627310700000|2021-07-26 14:45:00|9057.73|9057.73|9058.13|9058.13|9058.13|9058.13|9056.92|9056.92|0
1627311000000|2021-07-26 14:50:00|9060.77|9060.77|9058.13|9058.13|9060.77|9060.77|9055.49|9055.49|0
1627311300000|2021-07-26 14:55:00|9055.49|9055.49|9070.92|9070.92|9073.96|9073.96|9055.49|9055.49|0
1627311600000|2021-07-26 15:00:00|9073.56|9073.56|9073.96|9073.96|9076.2|9076.2|9070.92|9070.92|0
1627311900000|2021-07-26 15:05:00|9076.6|9076.6|9063.81|9063.81|9076.6|9076.6|9063.81|9063.81|0
1627312200000|2021-07-26 15:10:00|9064.21|9064.21|9065.42|9065.42|9065.82|9065.82|9061.98|9061.98|0
1627312500000|2021-07-26 15:15:00|9068.06|9068.06|9062.78|9062.78|9068.06|9068.06|9062.78|9062.78|0
1627312800000|2021-07-26 15:20:00|9063.18|9063.18|9063.18|9063.18|9068.86|9068.86|9063.18|9063.18|0
1627313100000|2021-07-26 15:25:00|9060.55|9060.55|9069.67|9069.67|9074.95|9074.95|9060.55|9060.55|0
1627370100000|2021-07-27 07:15:00|9044.33|9044.33|9043.7|9043.7|9056.49|9056.49|9033.14|9033.14|0
1627370400000|2021-07-27 07:20:00|9041.06|9041.06|9025.04|9025.04|9041.06|9041.06|9025.04|9025.04|0
1627370700000|2021-07-27 07:25:00|9023.73|9023.73|9027.91|9027.91|9028.71|9028.71|9021.31|9021.31|0
1627371000000|2021-07-27 07:30:00|9030.54|9030.54|9029.74|9029.74|9033.99|9033.99|9022.63|9022.63|0
1627371300000|2021-07-27 07:35:00|9030.95|9030.95|9019.3|9019.3|9035.42|9035.42|9019.3|9019.3|0
1627371600000|2021-07-27 07:40:00|9020.62|9020.62|9031.75|9031.75|9031.75|9031.75|9016.77|9016.77|0
1627371900000|2021-07-27 07:45:00|9030.95|9030.95|9043.92|9043.92|9043.92|9043.92|9026.07|9026.07|0
1627372200000|2021-07-27 07:50:00|9044.72|9044.72|9047.76|9047.76|9050.4|9050.4|9044.32|9044.32|0
1627372500000|2021-07-27 07:55:00|9045.13|9045.13|9050.58|9050.58|9054.03|9054.03|9034.57|9034.57|0
1627372800000|2021-07-27 08:00:00|9045.31|9045.31|9039.63|9039.63|9047.54|9047.54|9039.63|9039.63|0
1627373100000|2021-07-27 08:05:00|9036.99|9036.99|9043.88|9043.88|9049.15|9049.15|9036.99|9036.99|0
1627373400000|2021-07-27 08:10:00|9043.07|9043.07|9038.42|9038.42|9048.35|9048.35|9033.14|9033.14|0
1627373700000|2021-07-27 08:15:00|9037.61|9037.61|9024.64|9024.64|9037.61|9037.61|9024.64|9024.64|0
1627374000000|2021-07-27 08:20:00|9024.24|9024.24|9028.31|9028.31|9028.31|9028.31|9023.03|9023.03|0
1627374300000|2021-07-27 08:25:00|9025.67|9025.67|9024.46|9024.46|9025.67|9025.67|9019.99|9019.99|0
1627374600000|2021-07-27 08:30:00|9025.27|9025.27|9025.9|9025.9|9031.4|9031.4|9023.49|9023.49|0
1627374900000|2021-07-27 08:35:00|9031.18|9031.18|9031.58|9031.58|9031.58|9031.58|9031.18|9031.18|0
1627375200000|2021-07-27 08:40:00|9031.93|9031.93|9040.65|9040.65|9040.65|9040.65|9031.93|9031.93|0
1627375500000|2021-07-27 08:45:00|9043.29|9043.29|9045.13|9045.13|9045.13|9045.13|9037.21|9037.21|0
1627375800000|2021-07-27 08:50:00|9045.65|9045.65|9042.03|9042.03|9052.59|9052.59|9042.03|9042.03|0
1627376100000|2021-07-27 08:55:00|9042.43|9042.43|9034.52|9034.52|9042.84|9042.84|9034.52|9034.52|0
1627376400000|2021-07-27 09:00:00|9031.88|9031.88|9030.67|9030.67|9031.88|9031.88|9030.67|9030.67|0
1627376700000|2021-07-27 09:05:00|9030.27|9030.27|9027.63|9027.63|9030.27|9030.27|9027.63|9027.63|0
1627377000000|2021-07-27 09:10:00|9030.27|9030.27|9028.03|9028.03|9035.55|9035.55|9022.35|9022.35|0
1627377300000|2021-07-27 09:15:00|9030.67|9030.67|9035.14|9035.14|9035.14|9035.14|9028.03|9028.03|0
1627377600000|2021-07-27 09:20:00|9037.78|9037.78|9042.25|9042.25|9043.06|9043.06|9034.34|9034.34|0
1627377900000|2021-07-27 09:25:00|9041.85|9041.85|9044.89|9044.89|9044.89|9044.89|9041.45|9041.45|0
1627378200000|2021-07-27 09:30:00|9047.53|9047.53|9050.98|9050.98|9050.98|9050.98|9047.53|9047.53|0
1627378500000|2021-07-27 09:35:00|9052.18|9052.18|9068.6|9068.6|9071.01|9071.01|9052.18|9052.18|0
1627378800000|2021-07-27 09:40:00|9071.24|9071.24|9068.6|9068.6|9074.28|9074.28|9068.6|9068.6|0
1627379100000|2021-07-27 09:45:00|9068.2|9068.2|9078.13|9078.13|9078.13|9078.13|9067.79|9067.79|0
1627379400000|2021-07-27 09:50:00|9078.53|9078.53|9085.01|9085.01|9085.01|9085.01|9078.13|9078.13|0
1627379700000|2021-07-27 09:55:00|9085.42|9085.42|9079.06|9079.06|9090.07|9090.07|9072.63|9072.63|0
1627380000000|2021-07-27 10:00:00|9081.7|9081.7|9086|9086|9086|9086|9077.28|9077.28|0
1627380300000|2021-07-27 10:05:00|9083.36|9083.36|9081.12|9081.12|9083.36|9083.36|9076.47|9076.47|0
1627380600000|2021-07-27 10:10:00|9083.76|9083.76|9081.12|9081.12|9089.04|9089.04|9078.49|9078.49|0
1627380900000|2021-07-27 10:15:00|9081.53|9081.53|9083.76|9083.76|9083.76|9083.76|9081.12|9081.12|0
1627381200000|2021-07-27 10:20:00|9083.36|9083.36|9089.44|9089.44|9089.44|9089.44|9083.36|9083.36|0
1627381500000|2021-07-27 10:25:00|9090.25|9090.25|9088.82|9088.82|9090.65|9090.65|9085.37|9085.37|0
1627381800000|2021-07-27 10:30:00|9086.18|9086.18|9091.86|9091.86|9091.86|9091.86|9086.18|9086.18|0
1627382100000|2021-07-27 10:35:00|9097.14|9097.14|9101.43|9101.43|9104.25|9104.25|9097.14|9097.14|0
1627382400000|2021-07-27 10:40:00|9101.03|9101.03|9106.93|9106.93|9107.33|9107.33|9100.62|9100.62|0
1627382700000|2021-07-27 10:45:00|9106.53|9106.53|9100.85|9100.85|9106.53|9106.53|9100.44|9100.44|0
1627383000000|2021-07-27 10:50:00|9100.44|9100.44|9092.12|9092.12|9105.72|9105.72|9092.12|9092.12|0
1627383300000|2021-07-27 10:55:00|9092.93|9092.93|9097.4|9097.4|9097.4|9097.4|9090.29|9090.29|0
1627383600000|2021-07-27 11:00:00|9097.8|9097.8|9100.44|9100.44|9103.08|9103.08|9097.8|9097.8|0
1627383900000|2021-07-27 11:05:00|9103.08|9103.08|9100.44|9100.44|9105.72|9105.72|9100.44|9100.44|0
1627384200000|2021-07-27 11:10:00|9100.79|9100.79|9094.31|9094.31|9101.32|9101.32|9094.31|9094.31|0
1627384500000|2021-07-27 11:15:00|9096.95|9096.95|9103.03|9103.03|9108.31|9108.31|9096.54|9096.54|0
1627384800000|2021-07-27 11:20:00|9103.43|9103.43|9091.67|9091.67|9103.43|9103.43|9091.67|9091.67|0
1627385100000|2021-07-27 11:25:00|9094.31|9094.31|9094.13|9094.13|9094.31|9094.31|9093.33|9093.33|0
1627385400000|2021-07-27 11:30:00|9093.33|9093.33|9090.69|9090.69|9093.33|9093.33|9090.69|9090.69|0
1627385700000|2021-07-27 11:35:00|9095.97|9095.97|9089.88|9089.88|9098.6|9098.6|9084.61|9084.61|0
1627386000000|2021-07-27 11:40:00|9087.24|9087.24|9073.25|9073.25|9088.05|9088.05|9072.84|9072.84|0
1627386300000|2021-07-27 11:45:00|9075.88|9075.88|9066.76|9066.76|9078.52|9078.52|9066.76|9066.76|0
1627386600000|2021-07-27 11:50:00|9069.4|9069.4|9073.25|9073.25|9075.88|9075.88|9069.4|9069.4|0
1627386900000|2021-07-27 11:55:00|9075.88|9075.88|9072.84|9072.84|9075.88|9075.88|9072.84|9072.84|0
1627387200000|2021-07-27 12:00:00|9072.49|9072.49|9064.8|9064.8|9072.49|9072.49|9062.16|9062.16|0
1627387500000|2021-07-27 12:05:00|9067.44|9067.44|9063.77|9063.77|9068.65|9068.65|9063.37|9063.37|0
1627387800000|2021-07-27 12:10:00|9071.69|9071.69|9074.33|9074.33|9074.33|9074.33|9071.69|9071.69|0
1627388100000|2021-07-27 12:15:00|9073.92|9073.92|9066.01|9066.01|9073.92|9073.92|9066.01|9066.01|0
1627388400000|2021-07-27 12:20:00|9068.65|9068.65|9063.77|9063.77|9069.05|9069.05|9063.77|9063.77|0
1627388700000|2021-07-27 12:25:00|9064.17|9064.17|9066.01|9066.01|9066.01|9066.01|9062.97|9062.97|0
1627389000000|2021-07-27 12:30:00|9065.2|9065.2|9061.13|9061.13|9065.61|9065.61|9059.12|9059.12|0
1627389300000|2021-07-27 12:35:00|9058.49|9058.49|9061.54|9061.54|9061.54|9061.54|9055.45|9055.45|0
1627389600000|2021-07-27 12:40:00|9061.94|9061.94|9064.17|9064.17|9064.98|9064.98|9061.94|9061.94|0
1627389900000|2021-07-27 12:45:00|9061.54|9061.54|9059.7|9059.7|9063.15|9063.15|9057.69|9057.69|0
1627390200000|2021-07-27 12:50:00|9060.91|9060.91|9059.48|9059.48|9062.92|9062.92|9056.84|9056.84|0
1627390500000|2021-07-27 12:55:00|9056.84|9056.84|9059.53|9059.53|9062.12|9062.12|9056.84|9056.84|0
1627390800000|2021-07-27 13:00:00|9056.89|9056.89|9059.18|9059.18|9059.53|9059.53|9056.89|9056.89|0
1627391100000|2021-07-27 13:05:00|9058.38|9058.38|9063.66|9063.66|9063.66|9063.66|9049.66|9049.66|0
1627391400000|2021-07-27 13:10:00|9066.29|9066.29|9064.01|9064.01|9066.64|9066.64|9061.37|9061.37|0
1627391700000|2021-07-27 13:15:00|9066.64|9066.64|9065.84|9065.84|9069.28|9069.28|9065.44|9065.44|0
1627392000000|2021-07-27 13:20:00|9066.01|9066.01|9069.46|9069.46|9069.46|9069.46|9066.01|9066.01|0
1627392300000|2021-07-27 13:25:00|9069.86|9069.86|9069.86|9069.86|9072.1|9072.1|9069.46|9069.46|0
1627392600000|2021-07-27 13:30:00|9069.46|9069.46|9086.09|9086.09|9086.09|9086.09|9069.46|9069.46|0
1627392900000|2021-07-27 13:35:00|9083.46|9083.46|9090.57|9090.57|9090.57|9090.57|9082.65|9082.65|0
1627393200000|2021-07-27 13:40:00|9087.93|9087.93|9072.5|9072.5|9087.93|9087.93|9072.5|9072.5|0
1627393500000|2021-07-27 13:45:00|9075.14|9075.14|9077.78|9077.78|9078.18|9078.18|9072.1|9072.1|0
1627393800000|2021-07-27 13:50:00|9077.37|9077.37|9080.24|9080.24|9080.24|9080.24|9071.92|9071.92|0
1627394100000|2021-07-27 13:55:00|9082.88|9082.88|9080.82|9080.82|9085.92|9085.92|9075.37|9075.37|0
1627394400000|2021-07-27 14:00:00|9080.41|9080.41|9093.21|9093.21|9093.21|9093.21|9080.41|9080.41|0
1627394700000|2021-07-27 14:05:00|9093.61|9093.61|9091.32|9091.32|9094.76|9094.76|9091.32|9091.32|0
1627395000000|2021-07-27 14:10:00|9093.96|9093.96|9097.8|9097.8|9100.44|9100.44|9086.04|9086.04|0
1627395300000|2021-07-27 14:15:00|9097.4|9097.4|9088.28|9088.28|9097.4|9097.4|9080.36|9080.36|0
1627395600000|2021-07-27 14:20:00|9090.92|9090.92|9088.28|9088.28|9091.32|9091.32|9086.04|9086.04|0
1627395900000|2021-07-27 14:25:00|9087.87|9087.87|9077.72|9077.72|9088.28|9088.28|9077.32|9077.32|0
1627396200000|2021-07-27 14:30:00|9077.32|9077.32|9074.68|9074.68|9083|9083|9072.04|9072.04|0
1627396500000|2021-07-27 14:35:00|9077.32|9077.32|9092.93|9092.93|9095.57|9095.57|9077.32|9077.32|0
1627396800000|2021-07-27 14:40:00|9095.57|9095.57|9078.53|9078.53|9095.57|9095.57|9078.53|9078.53|0
1627397100000|2021-07-27 14:45:00|9081.17|9081.17|9082.83|9082.83|9086.44|9086.44|9077.55|9077.55|0
1627397400000|2021-07-27 14:50:00|9083.23|9083.23|9082.83|9082.83|9083.23|9083.23|9077.95|9077.95|0
1627397700000|2021-07-27 14:55:00|9083.23|9083.23|9083.63|9083.63|9085.87|9085.87|9083.23|9083.23|0
1627398000000|2021-07-27 15:00:00|9080.99|9080.99|9089.54|9089.54|9089.54|9089.54|9080.99|9080.99|0
1627398300000|2021-07-27 15:05:00|9086.9|9086.9|9091.2|9091.2|9095.62|9095.62|9086.9|9086.9|0
1627398600000|2021-07-27 15:10:00|9091.6|9091.6|9094.24|9094.24|9094.24|9094.24|9088.96|9088.96|0
1627398900000|2021-07-27 15:15:00|9091.6|9091.6|9094.64|9094.64|9094.64|9094.64|9091.6|9091.6|0
1627399200000|2021-07-27 15:20:00|9092|9092|9097.05|9097.05|9097.05|9097.05|9091.77|9091.77|0
1627399500000|2021-07-27 15:25:00|9097.86|9097.86|9101.83|9101.83|9101.83|9101.83|9093.78|9093.78|0
1627456500000|2021-07-28 07:15:00|9104.74|9104.74|9126.88|9126.88|9126.88|9126.88|9100.31|9100.31|0
1627456800000|2021-07-28 07:20:00|9130.1|9130.1|9131.13|9131.13|9139.45|9139.45|9124.64|9124.64|0
1627457100000|2021-07-28 07:25:00|9129.92|9129.92|9131.53|9131.53|9141.28|9141.28|9128.09|9128.09|0
1627457400000|2021-07-28 07:30:00|9128.89|9128.89|9120.98|9120.98|9128.89|9128.89|9118.34|9118.34|0
1627457700000|2021-07-28 07:35:00|9123.61|9123.61|9124.82|9124.82|9130.1|9130.1|9123.61|9123.61|0
1627458000000|2021-07-28 07:40:00|9124.02|9124.02|9123.61|9123.61|9124.42|9124.42|9120.98|9120.98|0
1627458300000|2021-07-28 07:45:00|9120.98|9120.98|9110.82|9110.82|9120.98|9120.98|9107.38|9107.38|0
1627458600000|2021-07-28 07:50:00|9121.38|9121.38|9103.31|9103.31|9126.66|9126.66|9100.27|9100.27|0
1627458900000|2021-07-28 07:55:00|9105.95|9105.95|9104.74|9104.74|9105.95|9105.95|9093.78|9093.78|0
1627459200000|2021-07-28 08:00:00|9099.46|9099.46|9110.02|9110.02|9110.02|9110.02|9098.66|9098.66|0
1627459500000|2021-07-28 08:05:00|9107.38|9107.38|9106.35|9106.35|9107.38|9107.38|9099.87|9099.87|0
1627459800000|2021-07-28 08:10:00|9105.95|9105.95|9110.82|9110.82|9113.86|9113.86|9105.95|9105.95|0
1627460100000|2021-07-28 08:15:00|9111.23|9111.23|9111.63|9111.63|9111.63|9111.63|9105.95|9105.95|0
1627460400000|2021-07-28 08:20:00|9124.82|9124.82|9132.74|9132.74|9138.02|9138.02|9124.82|9124.82|0
1627460700000|2021-07-28 08:25:00|9135.38|9135.38|9133.66|9133.66|9140.78|9140.78|9132.74|9132.74|0
1627461000000|2021-07-28 08:30:00|9136.3|9136.3|9136.3|9136.3|9138.94|9138.94|9136.3|9136.3|0
1627461300000|2021-07-28 08:35:00|9138.94|9138.94|9140.78|9140.78|9141.58|9141.58|9138.54|9138.54|0
1627461600000|2021-07-28 08:40:00|9143.41|9143.41|9140.37|9140.37|9145.65|9145.65|9135.1|9135.1|0
1627461900000|2021-07-28 08:45:00|9141.18|9141.18|9155.36|9155.36|9155.36|9155.36|9140.78|9140.78|0
1627462200000|2021-07-28 08:50:00|9156.16|9156.16|9167.34|9167.34|9167.34|9167.34|9150.3|9150.3|0
1627462500000|2021-07-28 08:55:00|9164.7|9164.7|9151.91|9151.91|9167.34|9167.34|9149.27|9149.27|0
1627462800000|2021-07-28 09:00:00|9154.55|9154.55|9156.79|9156.79|9160.23|9160.23|9154.55|9154.55|0
1627463100000|2021-07-28 09:05:00|9156.39|9156.39|9161.66|9161.66|9164.7|9164.7|9156.39|9156.39|0
1627463400000|2021-07-28 09:10:00|9164.3|9164.3|9163.5|9163.5|9164.3|9164.3|9163.5|9163.5|0
1627463700000|2021-07-28 09:15:00|9166.13|9166.13|9169.98|9169.98|9169.98|9169.98|9156.39|9156.39|0
1627464000000|2021-07-28 09:20:00|9167.34|9167.34|9166.71|9166.71|9167.34|9167.34|9160.86|9160.86|0
1627464300000|2021-07-28 09:25:00|9164.07|9164.07|9179.91|9179.91|9203.65|9203.65|9164.07|9164.07|0
1627464600000|2021-07-28 09:30:00|9177.27|9177.27|9167.34|9167.34|9177.27|9177.27|9166.93|9166.93|0
1627464900000|2021-07-28 09:35:00|9162.06|9162.06|9159.82|9159.82|9162.87|9162.87|9154.14|9154.14|0
1627465200000|2021-07-28 09:40:00|9162.46|9162.46|9159.02|9159.02|9162.46|9162.46|9159.02|9159.02|0
1627465500000|2021-07-28 09:45:00|9159.42|9159.42|9154.14|9154.14|9162.06|9162.06|9154.14|9154.14|0
1627465800000|2021-07-28 09:50:00|9153.74|9153.74|9152.53|9152.53|9155.17|9155.17|9149.49|9149.49|0
1627466100000|2021-07-28 09:55:00|9157.81|9157.81|9155|9155|9157.81|9157.81|9152.36|9152.36|0
1627466400000|2021-07-28 10:00:00|9157.64|9157.64|9148.91|9148.91|9162.91|9162.91|9148.91|9148.91|0
1627466700000|2021-07-28 10:05:00|9148.39|9148.39|9145.35|9145.35|9148.79|9148.79|9145.35|9145.35|0
1627467000000|2021-07-28 10:10:00|9147.99|9147.99|9139.27|9139.27|9147.99|9147.99|9138.06|9138.06|0
1627467300000|2021-07-28 10:15:00|9136.63|9136.63|9147.18|9147.18|9147.18|9147.18|9136.63|9136.63|0
1627467600000|2021-07-28 10:20:00|9147.71|9147.71|9147.3|9147.3|9147.71|9147.71|9147.3|9147.3|0
1627467900000|2021-07-28 10:25:00|9142.03|9142.03|9143.86|9143.86|9143.86|9143.86|9141.22|9141.22|0
1627468200000|2021-07-28 10:30:00|9142.25|9142.25|9143.86|9143.86|9145.87|9145.87|9141.85|9141.85|0
1627468500000|2021-07-28 10:35:00|9143.46|9143.46|9136.75|9136.75|9143.46|9143.46|9134.11|9134.11|0
1627468800000|2021-07-28 10:40:00|9137.55|9137.55|9139.79|9139.79|9142.83|9142.83|9137.55|9137.55|0
1627469100000|2021-07-28 10:45:00|9139.39|9139.39|9150.35|9150.35|9152.98|9152.98|9139.39|9139.39|0
1627469400000|2021-07-28 10:50:00|9147.71|9147.71|9142.43|9142.43|9147.71|9147.71|9139.79|9139.79|0
1627469700000|2021-07-28 10:55:00|9147.71|9147.71|9145.07|9145.07|9147.71|9147.71|9145.07|9145.07|0
1627470000000|2021-07-28 11:00:00|9142.43|9142.43|9153.39|9153.39|9153.39|9153.39|9142.43|9142.43|0
1627470300000|2021-07-28 11:05:00|9156.03|9156.03|9155.62|9155.62|9158.66|9158.66|9155.62|9155.62|0
1627470600000|2021-07-28 11:10:00|9152.98|9152.98|9160.15|9160.15|9160.55|9160.55|9152.98|9152.98|0
1627470900000|2021-07-28 11:15:00|9157.51|9157.51|9154.87|9154.87|9157.51|9157.51|9152.23|9152.23|0
1627471200000|2021-07-28 11:20:00|9157.51|9157.51|9155.68|9155.68|9158.31|9158.31|9155.68|9155.68|0
1627471500000|2021-07-28 11:25:00|9155.27|9155.27|9157.91|9157.91|9157.91|9157.91|9155.27|9155.27|0
1627471800000|2021-07-28 11:30:00|9155.27|9155.27|9155.1|9155.1|9155.5|9155.5|9155.1|9155.1|0
1627472100000|2021-07-28 11:35:00|9160.38|9160.38|9163.24|9163.24|9163.42|9163.42|9160.38|9160.38|0
1627472400000|2021-07-28 11:40:00|9162.44|9162.44|9158.99|9158.99|9162.44|9162.44|9156.76|9156.76|0
1627472700000|2021-07-28 11:45:00|9158.59|9158.59|9155.55|9155.55|9158.99|9158.99|9155.55|9155.55|0
1627473000000|2021-07-28 11:50:00|9152.91|9152.91|9156.18|9156.18|9156.18|9156.18|9152.74|9152.74|0
1627473300000|2021-07-28 11:55:00|9158.82|9158.82|9156.53|9156.53|9158.82|9158.82|9156.18|9156.18|0
1627473600000|2021-07-28 12:00:00|9156|9156|9159.05|9159.05|9159.05|9159.05|9155.6|9155.6|0
1627473900000|2021-07-28 12:05:00|9156.41|9156.41|9160.25|9160.25|9160.25|9160.25|9156.41|9156.41|0
1627474200000|2021-07-28 12:10:00|9159.85|9159.85|9159.85|9159.85|9162.89|9162.89|9159.85|9159.85|0
1627474500000|2021-07-28 12:15:00|9162.49|9162.49|9157.39|9157.39|9162.49|9162.49|9157.21|9157.21|0
1627474800000|2021-07-28 12:20:00|9154.75|9154.75|9158.19|9158.19|9158.19|9158.19|9154.75|9154.75|0
1627475100000|2021-07-28 12:25:00|9155.55|9155.55|9165.3|9165.3|9166.11|9166.11|9155.55|9155.55|0
1627475400000|2021-07-28 12:30:00|9167.94|9167.94|9162.26|9162.26|9167.94|9167.94|9162.26|9162.26|0
1627475700000|2021-07-28 12:35:00|9159.62|9159.62|9159.8|9159.8|9160.2|9160.2|9159.62|9159.62|0
1627476000000|2021-07-28 12:40:00|9162.44|9162.44|9163.02|9163.02|9166.06|9166.06|9159.8|9159.8|0
1627476300000|2021-07-28 12:45:00|9163.42|9163.42|9163.6|9163.6|9164.23|9164.23|9159.58|9159.58|0
1627476600000|2021-07-28 12:50:00|9164|9164|9171.51|9171.51|9174.15|9174.15|9164|9164|0
1627476900000|2021-07-28 12:55:00|9168.87|9168.87|9160.56|9160.56|9168.87|9168.87|9160.56|9160.56|0
1627477200000|2021-07-28 13:00:00|9160.96|9160.96|9166.24|9166.24|9166.64|9166.64|9160.96|9160.96|0
1627477500000|2021-07-28 13:05:00|9165.83|9165.83|9159.35|9159.35|9165.83|9165.83|9156.31|9156.31|0
1627477800000|2021-07-28 13:10:00|9161.99|9161.99|9146.15|9146.15|9161.99|9161.99|9146.15|9146.15|0
1627478100000|2021-07-28 13:15:00|9145.75|9145.75|9149.2|9149.2|9149.2|9149.2|9145.75|9145.75|0
1627478400000|2021-07-28 13:20:00|9151.83|9151.83|9152.01|9152.01|9157.29|9157.29|9151.83|9151.83|0
1627478700000|2021-07-28 13:25:00|9149.37|9149.37|9148.34|9148.34|9149.37|9149.37|9147.76|9147.76|0
1627479000000|2021-07-28 13:30:00|9148.74|9148.74|9147.13|9147.13|9150.35|9150.35|9146.1|9146.1|0
1627479300000|2021-07-28 13:35:00|9149.77|9149.77|9152.81|9152.81|9152.81|9152.81|9149.77|9149.77|0
1627479600000|2021-07-28 13:40:00|9150.18|9150.18|9147.54|9147.54|9150.98|9150.98|9142.26|9142.26|0
1627479900000|2021-07-28 13:45:00|9150.18|9150.18|9145.7|9145.7|9150.58|9150.58|9142.66|9142.66|0
1627480200000|2021-07-28 13:50:00|9143.06|9143.06|9140.02|9140.02|9143.06|9143.06|9134.75|9134.75|0
1627480500000|2021-07-28 13:55:00|9140.43|9140.43|9148.34|9148.34|9148.34|9148.34|9140.02|9140.02|0
1627480800000|2021-07-28 14:00:00|9150.98|9150.98|9147.94|9147.94|9154.02|9154.02|9147.94|9147.94|0
1627481100000|2021-07-28 14:05:00|9147.54|9147.54|9149.37|9149.37|9152.81|9152.81|9146.73|9146.73|0
1627481400000|2021-07-28 14:10:00|9148.85|9148.85|9142.36|9142.36|9148.85|9148.85|9139.72|9139.72|0
1627481700000|2021-07-28 14:15:00|9145|9145|9152.92|9152.92|9152.92|9152.92|9142.36|9142.36|0
1627482000000|2021-07-28 14:20:00|9153.32|9153.32|9162.44|9162.44|9165.08|9165.08|9153.32|9153.32|0
1627482300000|2021-07-28 14:25:00|9161.23|9161.23|9162.39|9162.39|9162.39|9162.39|9161.23|9161.23|0
1627482600000|2021-07-28 14:30:00|9165.03|9165.03|9168.07|9168.07|9170.71|9170.71|9162.79|9162.79|0
1627482900000|2021-07-28 14:35:00|9170.71|9170.71|9166.46|9166.46|9175.99|9175.99|9166.46|9166.46|0
1627483200000|2021-07-28 14:40:00|9167.26|9167.26|9161.58|9161.58|9167.26|9167.26|9161.58|9161.58|0
1627483500000|2021-07-28 14:45:00|9161.99|9161.99|9144.32|9144.32|9161.99|9161.99|9144.32|9144.32|0
1627483800000|2021-07-28 14:50:00|9143.92|9143.92|9136|9136|9146.56|9146.56|9136|9136|0
1627484100000|2021-07-28 14:55:00|9133.36|9133.36|9139.45|9139.45|9139.45|9139.45|9133.36|9133.36|0
1627484400000|2021-07-28 15:00:00|9139.62|9139.62|9147.31|9147.31|9147.31|9147.31|9139.39|9139.39|0
1627484700000|2021-07-28 15:05:00|9144.67|9144.67|9138.41|9138.41|9144.67|9144.67|9138.41|9138.41|0
1627485000000|2021-07-28 15:10:00|9135.77|9135.77|9131.3|9131.3|9136.18|9136.18|9130.5|9130.5|0
1627485300000|2021-07-28 15:15:00|9128.66|9128.66|9125.62|9125.62|9129.87|9129.87|9125.22|9125.22|0
1627485600000|2021-07-28 15:20:00|9126.02|9126.02|9126.83|9126.83|9131.3|9131.3|9126.02|9126.02|0
1627485900000|2021-07-28 15:25:00|9129.47|9129.47|9131.42|9131.42|9138.64|9138.64|9121.9|9121.9|0
1627542900000|2021-07-29 07:15:00|8754.02|8754.02|8766.18|8766.18|8771.86|8771.86|8754.02|8754.02|0
1627543200000|2021-07-29 07:20:00|8765.38|8765.38|8764.93|8764.93|8769|8769|8762.11|8762.11|0
1627543500000|2021-07-29 07:25:00|8759.66|8759.66|8759.7|8759.7|8762.11|8762.11|8755.41|8755.41|0
1627543800000|2021-07-29 07:30:00|8760.5|8760.5|8752.63|8752.63|8761.71|8761.71|8747.57|8747.57|0
1627544100000|2021-07-29 07:35:00|8753.03|8753.03|8757.42|8757.42|8765.11|8765.11|8748.34|8748.34|0
1627544400000|2021-07-29 07:40:00|8756.21|8756.21|8772.18|8772.18|8772.18|8772.18|8755.81|8755.81|0
1627544700000|2021-07-29 07:45:00|8772.58|8772.58|8772.18|8772.18|8773.79|8773.79|8772.18|8772.18|0
1627545000000|2021-07-29 07:50:00|8774.82|8774.82|8777.46|8777.46|8785.55|8785.55|8774.82|8774.82|0
1627545300000|2021-07-29 07:55:00|8774.82|8774.82|8769.77|8769.77|8775.85|8775.85|8769.77|8769.77|0
1627545600000|2021-07-29 08:00:00|8770.17|8770.17|8777.3|8777.3|8778.1|8778.1|8769.77|8769.77|0
1627545900000|2021-07-29 08:05:00|8776.49|8776.49|8779.94|8779.94|8779.94|8779.94|8773.85|8773.85|0
1627546200000|2021-07-29 08:10:00|8777.3|8777.3|8776.49|8776.49|8780.74|8780.74|8774.26|8774.26|0
1627546500000|2021-07-29 08:15:00|8771.22|8771.22|8772.83|8772.83|8773.63|8773.63|8771.22|8771.22|0
1627546800000|2021-07-29 08:20:00|8772.42|8772.42|8752.34|8752.34|8774.03|8774.03|8750.51|8750.51|0
1627547100000|2021-07-29 08:25:00|8749.7|8749.7|8742.01|8742.01|8749.7|8749.7|8740.8|8740.8|0
1627547400000|2021-07-29 08:30:00|8742.41|8742.41|8733.91|8733.91|8742.41|8742.41|8732.89|8732.89|0
1627547700000|2021-07-29 08:35:00|8732.71|8732.71|8730.92|8730.92|8737.18|8737.18|8727.43|8727.43|0
1627548000000|2021-07-29 08:40:00|8731.32|8731.32|8721.43|8721.43|8731.32|8731.32|8721.03|8721.03|0
1627548300000|2021-07-29 08:45:00|8720.63|8720.63|8732.75|8732.75|8734.36|8734.36|8718.97|8718.97|0
1627548600000|2021-07-29 08:50:00|8730.11|8730.11|8722.82|8722.82|8730.11|8730.11|8717.14|8717.14|0
1627548900000|2021-07-29 08:55:00|8723.62|8723.62|8718.93|8718.93|8725.24|8725.24|8718.53|8718.53|0
1627549200000|2021-07-29 09:00:00|8718.12|8718.12|8715.67|8715.67|8719.33|8719.33|8714.86|8714.86|0
1627549500000|2021-07-29 09:05:00|8716.87|8716.87|8722.63|8722.63|8722.63|8722.63|8714.24|8714.24|0
1627549800000|2021-07-29 09:10:00|8723.03|8723.03|8716.5|8716.5|8724.24|8724.24|8715.29|8715.29|0
1627550100000|2021-07-29 09:15:00|8717.31|8717.31|8732.92|8732.92|8732.92|8732.92|8716.9|8716.9|0
1627550400000|2021-07-29 09:20:00|8731.71|8731.71|8721.38|8721.38|8732.92|8732.92|8721.38|8721.38|0
1627550700000|2021-07-29 09:25:00|8724.02|8724.02|8723.43|8723.43|8726.65|8726.65|8719.77|8719.77|0
1627551000000|2021-07-29 09:30:00|8724.64|8724.64|8727.28|8727.28|8728.08|8728.08|8724.64|8724.64|0
1627551300000|2021-07-29 09:35:00|8724.64|8724.64|8727.68|8727.68|8730.32|8730.32|8723.84|8723.84|0
1627551600000|2021-07-29 09:40:00|8727.28|8727.28|8727.28|8727.28|8729.92|8729.92|8724.64|8724.64|0
1627551900000|2021-07-29 09:45:00|8727.68|8727.68|8732.56|8732.56|8732.56|8732.56|8727.28|8727.28|0
1627552200000|2021-07-29 09:50:00|8731.75|8731.75|8721.83|8721.83|8737.43|8737.43|8721.02|8721.02|0
1627552500000|2021-07-29 09:55:00|8722.23|8722.23|8726.08|8726.08|8728.72|8728.72|8722.23|8722.23|0
1627552800000|2021-07-29 10:00:00|8726.48|8726.48|8737.03|8737.03|8737.03|8737.03|8726.08|8726.08|0
1627553100000|2021-07-29 10:05:00|8737.84|8737.84|8737.03|8737.03|8737.84|8737.84|8736.63|8736.63|0
1627553400000|2021-07-29 10:10:00|8739.67|8739.67|8740.52|8740.52|8742.13|8742.13|8736.85|8736.85|0
1627553700000|2021-07-29 10:15:00|8740.92|8740.92|8736.85|8736.85|8741.33|8741.33|8736.45|8736.45|0
1627554000000|2021-07-29 10:20:00|8736.45|8736.45|8733.81|8733.81|8736.85|8736.85|8731.17|8731.17|0
1627554300000|2021-07-29 10:25:00|8731.17|8731.17|8728.76|8728.76|8731.17|8731.17|8726.12|8726.12|0
1627554600000|2021-07-29 10:30:00|8731.4|8731.4|8720.49|8720.49|8732.2|8732.2|8720.49|8720.49|0
1627554900000|2021-07-29 10:35:00|8725.76|8725.76|8718.88|8718.88|8725.76|8725.76|8718.07|8718.07|0
1627555200000|2021-07-29 10:40:00|8719.28|8719.28|8724.56|8724.56|8724.56|8724.56|8718.47|8718.47|0
1627555500000|2021-07-29 10:45:00|8724.15|8724.15|8737.53|8737.53|8737.53|8737.53|8724.15|8724.15|0
1627555800000|2021-07-29 10:50:00|8740.17|8740.17|8732.65|8732.65|8740.17|8740.17|8731.85|8731.85|0
1627556100000|2021-07-29 10:55:00|8732.25|8732.25|8738.51|8738.51|8743.79|8743.79|8731.85|8731.85|0
1627556400000|2021-07-29 11:00:00|8737.81|8737.81|8742.29|8742.29|8742.29|8742.29|8737.01|8737.01|0
1627556700000|2021-07-29 11:05:00|8739.65|8739.65|8729.32|8729.32|8739.65|8739.65|8729.32|8729.32|0
1627557000000|2021-07-29 11:10:00|8734.59|8734.59|8730.75|8730.75|8734.59|8734.59|8729.94|8729.94|0
1627557300000|2021-07-29 11:15:00|8729.94|8729.94|8730.57|8730.57|8735.22|8735.22|8729.14|8729.14|0
1627557600000|2021-07-29 11:20:00|8729.76|8729.76|8726.9|8726.9|8732.58|8732.58|8725.69|8725.69|0
1627557900000|2021-07-29 11:25:00|8726.5|8726.5|8724.48|8724.48|8726.5|8726.5|8724.48|8724.48|0
1627558200000|2021-07-29 11:30:00|8723.68|8723.68|8722.25|8722.25|8728.73|8728.73|8722.25|8722.25|0
1627558500000|2021-07-29 11:35:00|8722.65|8722.65|8720.64|8720.64|8723.46|8723.46|8720.64|8720.64|0
1627558800000|2021-07-29 11:40:00|8725.91|8725.91|8729.76|8729.76|8731.59|8731.59|8723.27|8723.27|0
1627559100000|2021-07-29 11:45:00|8732.4|8732.4|8735.04|8735.04|8735.04|8735.04|8729.76|8729.76|0
1627559400000|2021-07-29 11:50:00|8734.86|8734.86|8734.86|8734.86|8734.86|8734.86|8731.82|8731.82|0
1627559700000|2021-07-29 11:55:00|8732.22|8732.22|8732.4|8732.4|8737.28|8737.28|8732|8732|0
1627560000000|2021-07-29 12:00:00|8732.81|8732.81|8739.7|8739.7|8739.7|8739.7|8732.81|8732.81|0
1627560300000|2021-07-29 12:05:00|8738.89|8738.89|8741.71|8741.71|8746.58|8746.58|8738.89|8738.89|0
1627560600000|2021-07-29 12:10:00|8744.35|8744.35|8743.14|8743.14|8744.75|8744.75|8740.5|8740.5|0
1627560900000|2021-07-29 12:15:00|8740.5|8740.5|8750.25|8750.25|8751.06|8751.06|8740.5|8740.5|0
1627561200000|2021-07-29 12:20:00|8747.61|8747.61|8750.25|8750.25|8750.25|8750.25|8747.61|8747.61|0
1627561500000|2021-07-29 12:25:00|8750.65|8750.65|8754.9|8754.9|8754.9|8754.9|8750.65|8750.65|0
1627561800000|2021-07-29 12:30:00|8752.26|8752.26|8748.64|8748.64|8752.26|8752.26|8745.6|8745.6|0
1627562100000|2021-07-29 12:35:00|8748.24|8748.24|8756.56|8756.56|8756.56|8756.56|8747.84|8747.84|0
1627562400000|2021-07-29 12:40:00|8756.96|8756.96|8762.64|8762.64|8762.64|8762.64|8756.96|8756.96|0
1627562700000|2021-07-29 12:45:00|8763.05|8763.05|8762.19|8762.19|8763.05|8763.05|8758.75|8758.75|0
1627563000000|2021-07-29 12:50:00|8759.55|8759.55|8761.79|8761.79|8762.19|8762.19|8758.75|8758.75|0
1627563300000|2021-07-29 12:55:00|8759.15|8759.15|8760.58|8760.58|8760.98|8760.98|8758.35|8758.35|0
1627563600000|2021-07-29 13:00:00|8760.18|8760.18|8767.29|8767.29|8771.14|8771.14|8760.18|8760.18|0
1627563900000|2021-07-29 13:05:00|8766.89|8766.89|8760.62|8760.62|8766.89|8766.89|8760.22|8760.22|0
1627564200000|2021-07-29 13:10:00|8759.82|8759.82|8763.61|8763.61|8764.02|8764.02|8757.53|8757.53|0
1627564500000|2021-07-29 13:15:00|8760.97|8760.97|8760.97|8760.97|8769.29|8769.29|8760.57|8760.57|0
1627564800000|2021-07-29 13:20:00|8761.38|8761.38|8763.61|8763.61|8764.42|8764.42|8760.97|8760.97|0
1627565100000|2021-07-29 13:25:00|8766.25|8766.25|8767.23|8767.23|8767.23|8767.23|8766.25|8766.25|0
1627565400000|2021-07-29 13:30:00|8768.04|8768.04|8769.82|8769.82|8769.82|8769.82|8767.63|8767.63|0
1627565700000|2021-07-29 13:35:00|8769.42|8769.42|8800.86|8800.86|8801.49|8801.49|8769.02|8769.02|0
1627566000000|2021-07-29 13:40:00|8800.46|8800.46|8793.75|8793.75|8807.35|8807.35|8792.95|8792.95|0
1627566300000|2021-07-29 13:45:00|8794.15|8794.15|8805.51|8805.51|8813.2|8813.2|8794.15|8794.15|0
1627566600000|2021-07-29 13:50:00|8805.92|8805.92|8811.37|8811.37|8811.78|8811.78|8803.68|8803.68|0
1627566900000|2021-07-29 13:55:00|8811.78|8811.78|8826.18|8826.18|8826.58|8826.58|8809.14|8809.14|0
1627567200000|2021-07-29 14:00:00|8826.58|8826.58|8821.26|8821.26|8832.57|8832.57|8821.26|8821.26|0
1627567500000|2021-07-29 14:05:00|8818.62|8818.62|8815.4|8815.4|8818.62|8818.62|8809.13|8809.13|0
1627567800000|2021-07-29 14:10:00|8815.8|8815.8|8810.92|8810.92|8818.62|8818.62|8810.92|8810.92|0
1627568100000|2021-07-29 14:15:00|8811.73|8811.73|8811.91|8811.91|8815.76|8815.76|8810.3|8810.3|0
1627568400000|2021-07-29 14:20:00|8812.32|8812.32|8811.91|8811.91|8812.32|8812.32|8811.91|8811.91|0
1627568700000|2021-07-29 14:25:00|8814.55|8814.55|8813.52|8813.52|8814.55|8814.55|8811.91|8811.91|0
1627569000000|2021-07-29 14:30:00|8813.93|8813.93|8814.46|8814.46|8814.46|8814.46|8807.84|8807.84|0
1627569300000|2021-07-29 14:35:00|8816.87|8816.87|8804.93|8804.93|8816.87|8816.87|8801.89|8801.89|0
1627569600000|2021-07-29 14:40:00|8804.12|8804.12|8801.08|8801.08|8804.12|8804.12|8799.88|8799.88|0
1627569900000|2021-07-29 14:45:00|8798.44|8798.44|8800.46|8800.46|8807.97|8807.97|8797.82|8797.82|0
1627570200000|2021-07-29 14:50:00|8805.74|8805.74|8802.69|8802.69|8805.74|8805.74|8802.29|8802.29|0
1627570500000|2021-07-29 14:55:00|8805.33|8805.33|8802.69|8802.69|8805.33|8805.33|8801.89|8801.89|0
1627570800000|2021-07-29 15:00:00|8801.89|8801.89|8799.25|8799.25|8807.57|8807.57|8799.25|8799.25|0
1627571100000|2021-07-29 15:05:00|8799.08|8799.08|8800.28|8800.28|8802.92|8802.92|8798.27|8798.27|0
1627571400000|2021-07-29 15:10:00|8799.88|8799.88|8804.93|8804.93|8804.93|8804.93|8799.65|8799.65|0
1627571700000|2021-07-29 15:15:00|8807.57|8807.57|8810.21|8810.21|8810.21|8810.21|8804.93|8804.93|0
1627572000000|2021-07-29 15:20:00|8810.61|8810.61|8802.69|8802.69|8815.89|8815.89|8802.69|8802.69|0
1627572300000|2021-07-29 15:25:00|8800.06|8800.06|8803.09|8803.09|8812.85|8812.85|8797.01|8797.01|0
1627629300000|2021-07-30 07:15:00|8736.5|8736.5|8717.45|8717.45|8736.5|8736.5|8717.45|8717.45|0
1627629600000|2021-07-30 07:20:00|8719.46|8719.46|8711.36|8711.36|8730.42|8730.42|8708.72|8708.72|0
1627629900000|2021-07-30 07:25:00|8692.89|8692.89|8698.97|8698.97|8703.45|8703.45|8692.89|8692.89|0
1627630200000|2021-07-30 07:30:00|8698.57|8698.57|8699.38|8699.38|8699.38|8699.38|8694.1|8694.1|0
1627630500000|2021-07-30 07:35:00|8696.74|8696.74|8689.35|8689.35|8696.74|8696.74|8681.43|8681.43|0
1627630800000|2021-07-30 07:40:00|8686.71|8686.71|8696.92|8696.92|8696.92|8696.92|8686.18|8686.18|0
1627631100000|2021-07-30 07:45:00|8699.56|8699.56|8702.2|8702.2|8702.2|8702.2|8699.56|8699.56|0
1627631400000|2021-07-30 07:50:00|8696.92|8696.92|8704.84|8704.84|8704.84|8704.84|8694.28|8694.28|0
1627631700000|2021-07-30 07:55:00|8707.47|8707.47|8706.27|8706.27|8709.71|8709.71|8703.63|8703.63|0
1627632000000|2021-07-30 08:00:00|8707.47|8707.47|8702.6|8702.6|8707.88|8707.88|8702.6|8702.6|0
1627632300000|2021-07-30 08:05:00|8705.24|8705.24|8708.28|8708.28|8710.11|8710.11|8704.43|8704.43|0
1627632600000|2021-07-30 08:10:00|8708.68|8708.68|8720.04|8720.04|8720.04|8720.04|8699.96|8699.96|0
1627632900000|2021-07-30 08:15:00|8720.44|8720.44|8728.71|8728.71|8728.71|8728.71|8720.44|8720.44|0
1627633200000|2021-07-30 08:20:00|8731.35|8731.35|8725.49|8725.49|8733.58|8733.58|8725.49|8725.49|0
1627633500000|2021-07-30 08:25:00|8717.58|8717.58|8724.87|8724.87|8727.51|8727.51|8717.58|8717.58|0
1627633800000|2021-07-30 08:30:00|8724.47|8724.47|8718.38|8718.38|8724.47|8724.47|8712.7|8712.7|0
1627634100000|2021-07-30 08:35:00|8717.58|8717.58|8721.83|8721.83|8722.86|8722.86|8717.58|8717.58|0
1627634400000|2021-07-30 08:40:00|8721.42|8721.42|8712.93|8712.93|8721.42|8721.42|8712.93|8712.93|0
1627634700000|2021-07-30 08:45:00|8714.13|8714.13|8709.88|8709.88|8714.94|8714.94|8709.88|8709.88|0
1627635000000|2021-07-30 08:50:00|8709.48|8709.48|8704.78|8704.78|8710.06|8710.06|8704.78|8704.78|0
1627635300000|2021-07-30 08:55:00|8705.59|8705.59|8692.21|8692.21|8705.59|8705.59|8691.81|8691.81|0
1627635600000|2021-07-30 09:00:00|8694.85|8694.85|8692.04|8692.04|8697.49|8697.49|8692.04|8692.04|0
1627635900000|2021-07-30 09:05:00|8699.96|8699.96|8694.9|8694.9|8699.96|8699.96|8694.68|8694.68|0
1627636200000|2021-07-30 09:10:00|8697.54|8697.54|8700.76|8700.76|8700.98|8700.98|8697.54|8697.54|0
1627636500000|2021-07-30 09:15:00|8700.35|8700.35|8709.07|8709.07|8711.71|8711.71|8698.74|8698.74|0
1627636800000|2021-07-30 09:20:00|8703.8|8703.8|8697.71|8697.71|8704.2|8704.2|8695.88|8695.88|0
1627637100000|2021-07-30 09:25:00|8700.35|8700.35|8698.74|8698.74|8700.35|8700.35|8698.74|8698.74|0
1627637400000|2021-07-30 09:30:00|8698.34|8698.34|8705.23|8705.23|8705.23|8705.23|8696.91|8696.91|0
1627637700000|2021-07-30 09:35:00|8704.42|8704.42|8698.74|8698.74|8705.23|8705.23|8698.74|8698.74|0
1627638000000|2021-07-30 09:40:00|8696.1|8696.1|8684.38|8684.38|8696.1|8696.1|8684.38|8684.38|0
1627638300000|2021-07-30 09:45:00|8687.02|8687.02|8685.01|8685.01|8687.02|8687.02|8684.61|8684.61|0
1627638600000|2021-07-30 09:50:00|8684.2|8684.2|8679.95|8679.95|8684.2|8684.2|8677.13|8677.13|0
1627638900000|2021-07-30 09:55:00|8679.15|8679.15|8678.52|8678.52|8687.06|8687.06|8674.68|8674.68|0
1627639200000|2021-07-30 10:00:00|8678.93|8678.93|8671.01|8671.01|8679.73|8679.73|8669|8669|0
1627639500000|2021-07-30 10:05:00|8671.81|8671.81|8665.73|8665.73|8672.22|8672.22|8665.73|8665.73|0
1627639800000|2021-07-30 10:10:00|8668.37|8668.37|8662.91|8662.91|8668.37|8668.37|8656.83|8656.83|0
1627640100000|2021-07-30 10:15:00|8665.55|8665.55|8679.73|8679.73|8679.73|8679.73|8665.55|8665.55|0
1627640400000|2021-07-30 10:20:00|8682.37|8682.37|8684.2|8684.2|8685.81|8685.81|8682.37|8682.37|0
1627640700000|2021-07-30 10:25:00|8683.8|8683.8|8673.87|8673.87|8683.8|8683.8|8673.87|8673.87|0
1627641000000|2021-07-30 10:30:00|8672.26|8672.26|8670.83|8670.83|8673.47|8673.47|8670.02|8670.02|0
1627641300000|2021-07-30 10:35:00|8673.47|8673.47|8673.47|8673.47|8673.47|8673.47|8670.43|8670.43|0
1627641600000|2021-07-30 10:40:00|8673.06|8673.06|8670.02|8670.02|8673.06|8673.06|8669.62|8669.62|0
1627641900000|2021-07-30 10:45:00|8670.43|8670.43|8677.31|8677.31|8677.31|8677.31|8669.4|8669.4|0
1627642200000|2021-07-30 10:50:00|8676.91|8676.91|8677.72|8677.72|8678.12|8678.12|8676.91|8676.91|0
1627642500000|2021-07-30 10:55:00|8677.31|8677.31|8685.63|8685.63|8686.84|8686.84|8676.91|8676.91|0
1627642800000|2021-07-30 11:00:00|8688.27|8688.27|8680.36|8680.36|8690.91|8690.91|8677.72|8677.72|0
1627643100000|2021-07-30 11:05:00|8682.99|8682.99|8677.72|8677.72|8682.99|8682.99|8677.31|8677.31|0
1627643400000|2021-07-30 11:10:00|8678.52|8678.52|8664.12|8664.12|8678.52|8678.52|8664.12|8664.12|0
1627643700000|2021-07-30 11:15:00|8666.76|8666.76|8674.68|8674.68|8674.68|8674.68|8666.76|8666.76|0
1627644000000|2021-07-30 11:20:00|8675.08|8675.08|8677.31|8677.31|8677.72|8677.72|8675.08|8675.08|0
1627644300000|2021-07-30 11:25:00|8685.23|8685.23|8690.91|8690.91|8690.91|8690.91|8682.59|8682.59|0
1627644600000|2021-07-30 11:30:00|8690.51|8690.51|8682.07|8682.07|8690.51|8690.51|8682.07|8682.07|0
1627644900000|2021-07-30 11:35:00|8684.71|8684.71|8683.5|8683.5|8689.98|8689.98|8683.5|8683.5|0
1627645200000|2021-07-30 11:40:00|8682.29|8682.29|8675.18|8675.18|8682.29|8682.29|8675.18|8675.18|0
1627645500000|2021-07-30 11:45:00|8672.54|8672.54|8683.5|8683.5|8683.5|8683.5|8672.54|8672.54|0
1627645800000|2021-07-30 11:50:00|8680.86|8680.86|8684.25|8684.25|8684.65|8684.65|8680.86|8680.86|0
1627646100000|2021-07-30 11:55:00|8684.65|8684.65|8681.21|8681.21|8686.49|8686.49|8681.21|8681.21|0
1627646400000|2021-07-30 12:00:00|8686.49|8686.49|8670.92|8670.92|8686.49|8686.49|8670.92|8670.92|0
1627646700000|2021-07-30 12:05:00|8671.72|8671.72|8680.22|8680.22|8681.83|8681.83|8666.45|8666.45|0
1627647000000|2021-07-30 12:10:00|8680.63|8680.63|8673.6|8673.6|8682.86|8682.86|8673.6|8673.6|0
1627647300000|2021-07-30 12:15:00|8676.24|8676.24|8668.32|8668.32|8678.88|8678.88|8668.32|8668.32|0
1627647600000|2021-07-30 12:20:00|8669.53|8669.53|8680.67|8680.67|8680.67|8680.67|8669.13|8669.13|0
1627647900000|2021-07-30 12:25:00|8685.95|8685.95|8685.32|8685.32|8687.56|8687.56|8684.11|8684.11|0
1627648200000|2021-07-30 12:30:00|8682.68|8682.68|8682.46|8682.46|8683.89|8683.89|8677|8677|0
1627648500000|2021-07-30 12:35:00|8682.06|8682.06|8681.83|8681.83|8682.64|8682.64|8679.82|8679.82|0
1627648800000|2021-07-30 12:40:00|8682.24|8682.24|8681.83|8681.83|8683.44|8683.44|8681.83|8681.83|0
1627649100000|2021-07-30 12:45:00|8681.03|8681.03|8684.65|8684.65|8684.65|8684.65|8680.4|8680.4|0
1627649400000|2021-07-30 12:50:00|8682.01|8682.01|8675.53|8675.53|8682.42|8682.42|8675.53|8675.53|0
1627649700000|2021-07-30 12:55:00|8678.17|8678.17|8674.1|8674.1|8678.17|8678.17|8671.06|8671.06|0
1627650000000|2021-07-30 13:00:00|8671.46|8671.46|8669.85|8669.85|8671.46|8671.46|8669.85|8669.85|0
1627650300000|2021-07-30 13:05:00|8667.21|8667.21|8666.81|8666.81|8672.49|8672.49|8666.4|8666.4|0
1627650600000|2021-07-30 13:10:00|8669.45|8669.45|8671.46|8671.46|8674.1|8674.1|8669.45|8669.45|0
1627650900000|2021-07-30 13:15:00|8671.06|8671.06|8673.7|8673.7|8677.14|8677.14|8670.65|8670.65|0
1627651200000|2021-07-30 13:20:00|8673.29|8673.29|8669.45|8669.45|8675.13|8675.13|8669.45|8669.45|0
1627651500000|2021-07-30 13:25:00|8669.04|8669.04|8665.2|8665.2|8670.47|8670.47|8665.2|8665.2|0
1627651800000|2021-07-30 13:30:00|8666|8666|8670.88|8670.88|8671.28|8671.28|8662.96|8662.96|0
1627652100000|2021-07-30 13:35:00|8673.52|8673.52|8675.75|8675.75|8681.43|8681.43|8670.88|8670.88|0
1627652400000|2021-07-30 13:40:00|8676.15|8676.15|8682.81|8682.81|8683.22|8683.22|8670.47|8670.47|0
1627652700000|2021-07-30 13:45:00|8682.64|8682.64|8677.36|8677.36|8683.44|8683.44|8677.36|8677.36|0
1627653000000|2021-07-30 13:50:00|8676.96|8676.96|8672.08|8672.08|8677.76|8677.76|8666.81|8666.81|0
1627653300000|2021-07-30 13:55:00|8672.49|8672.49|8662.74|8662.74|8674.1|8674.1|8662.74|8662.74|0
1627653600000|2021-07-30 14:00:00|8662.34|8662.34|8656.03|8656.03|8662.34|8662.34|8655.63|8655.63|0
1627653900000|2021-07-30 14:05:00|8656.84|8656.84|8640.88|8640.88|8659.07|8659.07|8636.81|8636.81|0
1627654200000|2021-07-30 14:10:00|8641.28|8641.28|8651.61|8651.61|8651.61|8651.61|8640.47|8640.47|0
1627654500000|2021-07-30 14:15:00|8648.97|8648.97|8645.53|8645.53|8648.97|8648.97|8645.53|8645.53|0
1627654800000|2021-07-30 14:20:00|8645.13|8645.13|8651.39|8651.39|8651.79|8651.79|8645.13|8645.13|0
1627655100000|2021-07-30 14:25:00|8651.79|8651.79|8640.83|8640.83|8652.19|8652.19|8640.43|8640.43|0
1627655400000|2021-07-30 14:30:00|8640.43|8640.43|8635.38|8635.38|8642.67|8642.67|8635.38|8635.38|0
1627655700000|2021-07-30 14:35:00|8634.97|8634.97|8630.95|8630.95|8640.65|8640.65|8628.31|8628.31|0
1627656000000|2021-07-30 14:40:00|8630.55|8630.55|8630.55|8630.55|8636.23|8636.23|8628.31|8628.31|0
1627656300000|2021-07-30 14:45:00|8630.15|8630.15|8629.74|8629.74|8635.83|8635.83|8629.74|8629.74|0
1627656600000|2021-07-30 14:50:00|8632.38|8632.38|8636.63|8636.63|8636.63|8636.63|8632.38|8632.38|0
1627656900000|2021-07-30 14:55:00|8637.04|8637.04|8647.19|8647.19|8647.19|8647.19|8637.04|8637.04|0
1627657200000|2021-07-30 15:00:00|8647.59|8647.59|8652.87|8652.87|8655.51|8655.51|8647.59|8647.59|0
1627657500000|2021-07-30 15:05:00|8650.23|8650.23|8657.12|8657.12|8657.12|8657.12|8650.23|8650.23|0
1627657800000|2021-07-30 15:10:00|8656.71|8656.71|8653.61|8653.61|8659.35|8659.35|8653.09|8653.09|0
1627658100000|2021-07-30 15:15:00|8654.02|8654.02|8654.24|8654.24|8655.05|8655.05|8651.61|8651.61|0
1627658400000|2021-07-30 15:20:00|8653.84|8653.84|8654.24|8654.24|8656.88|8656.88|8648.56|8648.56|0
1627658700000|2021-07-30 15:25:00|8656.88|8656.88|8641.05|8641.05|8657.29|8657.29|8641.05|8641.05|0
1627888500000|2021-08-02 07:15:00|8721.19|8721.19|8730.09|8730.09|8732.73|8732.73|8718.15|8718.15|0
1627888800000|2021-08-02 07:20:00|8732.73|8732.73|8747.35|8747.35|8748.56|8748.56|8732.73|8732.73|0
1627889100000|2021-08-02 07:25:00|8749.99|8749.99|8753.43|8753.43|8753.43|8753.43|8736.8|8736.8|0
1627889400000|2021-08-02 07:30:00|8753.03|8753.03|8747.35|8747.35|8755.67|8755.67|8747.35|8747.35|0
1627889700000|2021-08-02 07:35:00|8746.95|8746.95|8737.2|8737.2|8746.95|8746.95|8729.28|8729.28|0
1627890000000|2021-08-02 07:40:00|8731.92|8731.92|8729.69|8729.69|8731.92|8731.92|8729.28|8729.28|0
1627890300000|2021-08-02 07:45:00|8730.09|8730.09|8733.93|8733.93|8733.93|8733.93|8724.81|8724.81|0
1627890600000|2021-08-02 07:50:00|8734.34|8734.34|8729.29|8729.29|8734.57|8734.57|8729.29|8729.29|0
1627890900000|2021-08-02 07:55:00|8728.89|8728.89|8708.61|8708.61|8728.89|8728.89|8698.23|8698.23|0
1627891200000|2021-08-02 08:00:00|8708.21|8708.21|8705.17|8705.17|8708.21|8708.21|8696.45|8696.45|0
1627891500000|2021-08-02 08:05:00|8702.53|8702.53|8702.53|8702.53|8702.53|8702.53|8702.53|8702.53|0
1627891800000|2021-08-02 08:10:00|8701.73|8701.73|8706.83|8706.83|8706.83|8706.83|8701.55|8701.55|0
1627892100000|2021-08-02 08:15:00|8707.18|8707.18|8698.91|8698.91|8707.18|8707.18|8697.7|8697.7|0
1627892400000|2021-08-02 08:20:00|8696.27|8696.27|8691.17|8691.17|8699.09|8699.09|8691.17|8691.17|0
1627892700000|2021-08-02 08:25:00|8691.57|8691.57|8693.81|8693.81|8696.45|8696.45|8691.17|8691.17|0
1627893000000|2021-08-02 08:30:00|8695.42|8695.42|8706.78|8706.78|8706.78|8706.78|8689.74|8689.74|0
1627893300000|2021-08-02 08:35:00|8717.34|8717.34|8715.1|8715.1|8717.74|8717.74|8714.7|8714.7|0
1627893600000|2021-08-02 08:40:00|8712.46|8712.46|8715.1|8715.1|8715.1|8715.1|8709.82|8709.82|0
1627893900000|2021-08-02 08:45:00|8712.46|8712.46|8716.93|8716.93|8716.93|8716.93|8711.25|8711.25|0
1627894200000|2021-08-02 08:50:00|8716.53|8716.53|8713.49|8713.49|8717.34|8717.34|8708.21|8708.21|0
1627894500000|2021-08-02 08:55:00|8713.09|8713.09|8710.45|8710.45|8715.73|8715.73|8710.45|8710.45|0
1627894800000|2021-08-02 09:00:00|8712.06|8712.06|8715.91|8715.91|8715.91|8715.91|8712.06|8712.06|0
1627895100000|2021-08-02 09:05:00|8716.31|8716.31|8715.68|8715.68|8719.35|8719.35|8711.43|8711.43|0
1627895400000|2021-08-02 09:10:00|8715.28|8715.28|8711.61|8711.61|8715.68|8715.68|8710|8710|0
1627895700000|2021-08-02 09:15:00|8708.97|8708.97|8710.59|8710.59|8713.22|8713.22|8706.34|8706.34|0
1627896000000|2021-08-02 09:20:00|8713.22|8713.22|8713.22|8713.22|8713.22|8713.22|8710.59|8710.59|0
1627896300000|2021-08-02 09:25:00|8717.18|8717.18|8716.67|8716.67|8719.31|8719.31|8716.67|8716.67|0
1627896600000|2021-08-02 09:30:00|8716.27|8716.27|8713.45|8713.45|8717.07|8717.07|8713.04|8713.04|0
1627896900000|2021-08-02 09:35:00|8713.04|8713.04|8713.45|8713.45|8716.09|8716.09|8713.04|8713.04|0
1627897200000|2021-08-02 09:40:00|8710.81|8710.81|8706.78|8706.78|8710.81|8710.81|8706.78|8706.78|0
1627897500000|2021-08-02 09:45:00|8707.59|8707.59|8714.47|8714.47|8717.11|8717.11|8707.59|8707.59|0
1627897800000|2021-08-02 09:50:00|8711.84|8711.84|8727.27|8727.27|8732.54|8732.54|8711.84|8711.84|0
1627898100000|2021-08-02 09:55:00|8724.63|8724.63|8720.38|8720.38|8724.63|8724.63|8720.38|8720.38|0
1627898400000|2021-08-02 10:00:00|8719.97|8719.97|8732.77|8732.77|8738.04|8738.04|8714.29|8714.29|0
1627898700000|2021-08-02 10:05:00|8735.4|8735.4|8739.88|8739.88|8739.88|8739.88|8731.96|8731.96|0
1627899000000|2021-08-02 10:10:00|8737.24|8737.24|8737.76|8737.76|8743.72|8743.72|8734.6|8734.6|0
1627899300000|2021-08-02 10:15:00|8735.12|8735.12|8734.32|8734.32|8735.12|8735.12|8734.32|8734.32|0
1627899600000|2021-08-02 10:20:00|8735.12|8735.12|8734.72|8734.72|8735.12|8735.12|8734.72|8734.72|0
1627899900000|2021-08-02 10:25:00|8734.32|8734.32|8740|8740|8741.21|8741.21|8734.32|8734.32|0
1627900200000|2021-08-02 10:30:00|8740.8|8740.8|8733.29|8733.29|8741.21|8741.21|8733.29|8733.29|0
1627900500000|2021-08-02 10:35:00|8732.89|8732.89|8728.64|8728.64|8733.69|8733.69|8728.64|8728.64|0
1627900800000|2021-08-02 10:40:00|8726|8726|8726.8|8726.8|8739.19|8739.19|8726|8726|0
1627901100000|2021-08-02 10:45:00|8724.17|8724.17|8737.36|8737.36|8740|8740|8724.17|8724.17|0
1627901400000|2021-08-02 10:50:00|8740|8740|8734.94|8734.94|8740|8740|8734.94|8734.94|0
1627901700000|2021-08-02 10:55:00|8742.86|8742.86|8739.82|8739.82|8745.9|8745.9|8737.18|8737.18|0
1627902000000|2021-08-02 11:00:00|8736.78|8736.78|8733.33|8733.33|8739.41|8739.41|8732.93|8732.93|0
1627902300000|2021-08-02 11:05:00|8730.69|8730.69|8719.26|8719.26|8730.69|8730.69|8719.26|8719.26|0
1627902600000|2021-08-02 11:10:00|8718.86|8718.86|8719.66|8719.66|8722.3|8722.3|8713.98|8713.98|0
1627902900000|2021-08-02 11:15:00|8720.87|8720.87|8731.42|8731.42|8731.42|8731.42|8720.87|8720.87|0
1627903200000|2021-08-02 11:20:00|8734.06|8734.06|8735.9|8735.9|8735.9|8735.9|8730.62|8730.62|0
1627903500000|2021-08-02 11:25:00|8735.49|8735.49|8739.97|8739.97|8739.97|8739.97|8732.05|8732.05|0
1627903800000|2021-08-02 11:30:00|8740.77|8740.77|8731.87|8731.87|8740.77|8740.77|8731.87|8731.87|0
1627904100000|2021-08-02 11:35:00|8732.68|8732.68|8735.66|8735.66|8735.66|8735.66|8729.58|8729.58|0
1627904400000|2021-08-02 11:40:00|8733.02|8733.02|8731.82|8731.82|8735.66|8735.66|8731.41|8731.41|0
1627904700000|2021-08-02 11:45:00|8731.41|8731.41|8737.5|8737.5|8737.5|8737.5|8731.41|8731.41|0
1627905000000|2021-08-02 11:50:00|8734.86|8734.86|8734.46|8734.46|8735.26|8735.26|8734.46|8734.46|0
1627905300000|2021-08-02 11:55:00|8731.82|8731.82|8727.72|8727.72|8731.82|8731.82|8727.72|8727.72|0
1627905600000|2021-08-02 12:00:00|8730.36|8730.36|8738.28|8738.28|8739.08|8739.08|8730.36|8730.36|0
1627905900000|2021-08-02 12:05:00|8738.68|8738.68|8741.72|8741.72|8744.36|8744.36|8736.04|8736.04|0
1627906200000|2021-08-02 12:10:00|8744.36|8744.36|8738.9|8738.9|8744.76|8744.76|8738.9|8738.9|0
1627906500000|2021-08-02 12:15:00|8741.54|8741.54|8749.05|8749.05|8749.46|8749.46|8741.54|8741.54|0
1627906800000|2021-08-02 12:20:00|8746.42|8746.42|8734.03|8734.03|8755.14|8755.14|8733.62|8733.62|0
1627907100000|2021-08-02 12:25:00|8739.3|8739.3|8728.52|8728.52|8739.65|8739.65|8728.52|8728.52|0
1627907400000|2021-08-02 12:30:00|8723.24|8723.24|8725.48|8725.48|8725.48|8725.48|8717.96|8717.96|0
1627907700000|2021-08-02 12:35:00|8724.67|8724.67|8717.78|8717.78|8727.31|8727.31|8717.78|8717.78|0
1627908000000|2021-08-02 12:40:00|8720.42|8720.42|8712.32|8712.32|8720.42|8720.42|8712.32|8712.32|0
1627908300000|2021-08-02 12:45:00|8711.92|8711.92|8709.69|8709.69|8714.96|8714.96|8707.05|8707.05|0
1627908600000|2021-08-02 12:50:00|8709.28|8709.28|8717.2|8717.2|8717.2|8717.2|8708.48|8708.48|0
1627908900000|2021-08-02 12:55:00|8716.8|8716.8|8721.05|8721.05|8721.05|8721.05|8712.14|8712.14|0
1627909200000|2021-08-02 13:00:00|8723.68|8723.68|8722.76|8722.76|8728.03|8728.03|8717.88|8717.88|0
1627909500000|2021-08-02 13:05:00|8725.4|8725.4|8726.38|8726.38|8731.26|8731.26|8723.97|8723.97|0
1627909800000|2021-08-02 13:10:00|8725.58|8725.58|8719.49|8719.49|8725.58|8725.58|8719.49|8719.49|0
1627910100000|2021-08-02 13:15:00|8720.3|8720.3|8721.33|8721.33|8725.58|8725.58|8720.3|8720.3|0
1627910400000|2021-08-02 13:20:00|8720.98|8720.98|8721.78|8721.78|8727.06|8727.06|8718.34|8718.34|0
1627910700000|2021-08-02 13:25:00|8719.14|8719.14|8724.82|8724.82|8727.24|8727.24|8719.14|8719.14|0
1627911000000|2021-08-02 13:30:00|8722.19|8722.19|8707.21|8707.21|8722.19|8722.19|8702.33|8702.33|0
1627911300000|2021-08-02 13:35:00|8701.93|8701.93|8698.82|8698.82|8704.57|8704.57|8698.82|8698.82|0
1627911600000|2021-08-02 13:40:00|8701.46|8701.46|8698.19|8698.19|8704.9|8704.9|8697.39|8697.39|0
1627911900000|2021-08-02 13:45:00|8697.39|8697.39|8702.04|8702.04|8703.47|8703.47|8694.75|8694.75|0
1627912200000|2021-08-02 13:50:00|8704.68|8704.68|8699.65|8699.65|8704.93|8704.93|8691.08|8691.08|0
1627912500000|2021-08-02 13:55:00|8702.29|8702.29|8701.89|8701.89|8707.57|8707.57|8697.41|8697.41|0
1627912800000|2021-08-02 14:00:00|8704.53|8704.53|8696.21|8696.21|8711.82|8711.82|8696.21|8696.21|0
1627913100000|2021-08-02 14:05:00|8695.86|8695.86|8714|8714|8714|8714|8695.46|8695.46|0
1627913400000|2021-08-02 14:10:00|8713.6|8713.6|8713.2|8713.2|8713.6|8713.6|8708.32|8708.32|0
1627913700000|2021-08-02 14:15:00|8710.56|8710.56|8708.32|8708.32|8713.2|8713.2|8707.92|8707.92|0
1627914000000|2021-08-02 14:20:00|8710.96|8710.96|8719.28|8719.28|8719.28|8719.28|8710.56|8710.56|0
1627914300000|2021-08-02 14:25:00|8719.68|8719.68|8727.6|8727.6|8730.64|8730.64|8719.68|8719.68|0
1627914600000|2021-08-02 14:30:00|8728.41|8728.41|8738.35|8738.35|8738.96|8738.96|8728.41|8728.41|0
1627914900000|2021-08-02 14:35:00|8735.71|8735.71|8732.67|8732.67|8738.35|8738.35|8732.67|8732.67|0
1627915200000|2021-08-02 14:40:00|8732.27|8732.27|8729.81|8729.81|8732.67|8732.67|8727.39|8727.39|0
1627915500000|2021-08-02 14:45:00|8729.41|8729.41|8727.8|8727.8|8729.41|8729.41|8725.56|8725.56|0
1627915800000|2021-08-02 14:50:00|8733.07|8733.07|8739.56|8739.56|8739.56|8739.56|8730.43|8730.43|0
1627916100000|2021-08-02 14:55:00|8736.92|8736.92|8735.09|8735.09|8737.32|8737.32|8731.24|8731.24|0
1627916400000|2021-08-02 15:00:00|8735.49|8735.49|8729.98|8729.98|8735.89|8735.89|8727.17|8727.17|0
1627916700000|2021-08-02 15:05:00|8732.62|8732.62|8740.54|8740.54|8740.94|8740.94|8732.62|8732.62|0
1627917000000|2021-08-02 15:10:00|8740.14|8740.14|8738.93|8738.93|8740.14|8740.14|8737.5|8737.5|0
1627917300000|2021-08-02 15:15:00|8736.29|8736.29|8734.38|8734.38|8738.81|8738.81|8734.38|8734.38|0
1627917600000|2021-08-02 15:20:00|8734.78|8734.78|8735.08|8735.08|8735.48|8735.48|8733.98|8733.98|0
1627917900000|2021-08-02 15:25:00|8737.72|8737.72|8733.35|8733.35|8737.72|8737.72|8728.07|8728.07|0
1627974900000|2021-08-03 07:15:00|8722.66|8722.66|8723.24|8723.24|8729.73|8729.73|8720.02|8720.02|0
1627975200000|2021-08-03 07:20:00|8725.88|8725.88|8736.62|8736.62|8739.66|8739.66|8722.04|8722.04|0
1627975500000|2021-08-03 07:25:00|8739.26|8739.26|8750.62|8750.62|8755.49|8755.49|8734.38|8734.38|0
1627975800000|2021-08-03 07:30:00|8750.21|8750.21|8758.93|8758.93|8758.93|8758.93|8744.94|8744.94|0
1627976100000|2021-08-03 07:35:00|8766.85|8766.85|8758.13|8758.13|8767.25|8767.25|8756.92|8756.92|0
1627976400000|2021-08-03 07:40:00|8757.95|8757.95|8768.29|8768.29|8768.29|8768.29|8757.95|8757.95|0
1627976700000|2021-08-03 07:45:00|8768.81|8768.81|8764.78|8764.78|8776.73|8776.73|8764.78|8764.78|0
1627977000000|2021-08-03 07:50:00|8764.38|8764.38|8759.91|8759.91|8767.02|8767.02|8758.3|8758.3|0
1627977300000|2021-08-03 07:55:00|8765.19|8765.19|8757.55|8757.55|8767.83|8767.83|8757.55|8757.55|0
1627977600000|2021-08-03 08:00:00|8760.19|8760.19|8760.19|8760.19|8760.59|8760.59|8757.14|8757.14|0
1627977900000|2021-08-03 08:05:00|8757.55|8757.55|8756.12|8756.12|8763.81|8763.81|8756.12|8756.12|0
1627978200000|2021-08-03 08:10:00|8753.48|8753.48|8743.55|8743.55|8753.48|8753.48|8743.55|8743.55|0
1627978500000|2021-08-03 08:15:00|8746.19|8746.19|8753.82|8753.82|8753.82|8753.82|8745.38|8745.38|0
1627978800000|2021-08-03 08:20:00|8754.22|8754.22|8768.63|8768.63|8770.24|8770.24|8753.82|8753.82|0
1627979100000|2021-08-03 08:25:00|8773.91|8773.91|8767.6|8767.6|8776.32|8776.32|8767.6|8767.6|0
1627979400000|2021-08-03 08:30:00|8766.8|8766.8|8774.49|8774.49|8782|8782|8766.8|8766.8|0
1627979700000|2021-08-03 08:35:00|8771.85|8771.85|8771.85|8771.85|8772.26|8772.26|8771.85|8771.85|0
1627980000000|2021-08-03 08:40:00|8774.49|8774.49|8774.71|8774.71|8777.13|8777.13|8768.23|8768.23|0
1627980300000|2021-08-03 08:45:00|8773.91|8773.91|8773.69|8773.69|8777.76|8777.76|8769.84|8769.84|0
1627980600000|2021-08-03 08:50:00|8774.89|8774.89|8774.49|8774.49|8777.13|8777.13|8769.21|8769.21|0
1627980900000|2021-08-03 08:55:00|8779.77|8779.77|8778.56|8778.56|8785.05|8785.05|8777.35|8777.35|0
1627981200000|2021-08-03 09:00:00|8779.77|8779.77|8780.57|8780.57|8780.57|8780.57|8779.77|8779.77|0
1627981500000|2021-08-03 09:05:00|8780.17|8780.17|8779.37|8779.37|8782.81|8782.81|8776.73|8776.73|0
1627981800000|2021-08-03 09:10:00|8782|8782|8774.65|8774.65|8783.84|8783.84|8774.65|8774.65|0
1627982100000|2021-08-03 09:15:00|8774.24|8774.24|8769.77|8769.77|8774.24|8774.24|8769.77|8769.77|0
1627982400000|2021-08-03 09:20:00|8767.13|8767.13|8769.77|8769.77|8769.77|8769.77|8758.81|8758.81|0
1627982700000|2021-08-03 09:25:00|8767.13|8767.13|8768.29|8768.29|8768.29|8768.29|8764.49|8764.49|0
1627983000000|2021-08-03 09:30:00|8768.69|8768.69|8772.76|8772.76|8772.76|8772.76|8767.48|8767.48|0
1627983300000|2021-08-03 09:35:00|8770.12|8770.12|8773.16|8773.16|8775.8|8775.8|8770.12|8770.12|0
1627983600000|2021-08-03 09:40:00|8773.56|8773.56|8770.12|8770.12|8773.56|8773.56|8770.12|8770.12|0
1627983900000|2021-08-03 09:45:00|8770.52|8770.52|8771.33|8771.33|8771.73|8771.73|8765.65|8765.65|0
1627984200000|2021-08-03 09:50:00|8768.69|8768.69|8773.97|8773.97|8776.61|8776.61|8766.05|8766.05|0
1627984500000|2021-08-03 09:55:00|8771.33|8771.33|8764.26|8764.26|8773.97|8773.97|8764.26|8764.26|0
1627984800000|2021-08-03 10:00:00|8764.66|8764.66|8774.54|8774.54|8774.54|8774.54|8764.66|8764.66|0
1627985100000|2021-08-03 10:05:00|8774.14|8774.14|8765.46|8765.46|8774.14|8774.14|8762.19|8762.19|0
1627985400000|2021-08-03 10:10:00|8765.05|8765.05|8755.53|8755.53|8765.05|8765.05|8755.53|8755.53|0
1627985700000|2021-08-03 10:15:00|8756.74|8756.74|8759.96|8759.96|8759.96|8759.96|8756.33|8756.33|0
1627986000000|2021-08-03 10:20:00|8759.55|8759.55|8761.39|8761.39|8761.39|8761.39|8756.11|8756.11|0
1627986300000|2021-08-03 10:25:00|8760.58|8760.58|8758.75|8758.75|8761.39|8761.39|8758.35|8758.35|0
1627986600000|2021-08-03 10:30:00|8758.35|8758.35|8761.62|8761.62|8761.97|8761.97|8758.35|8758.35|0
1627986900000|2021-08-03 10:35:00|8758.98|8758.98|8752.09|8752.09|8764.26|8764.26|8749.86|8749.86|0
1627987200000|2021-08-03 10:40:00|8751.69|8751.69|8754.33|8754.33|8754.33|8754.33|8748.65|8748.65|0
1627987500000|2021-08-03 10:45:00|8754.73|8754.73|8746.82|8746.82|8755.14|8755.14|8746.82|8746.82|0
1627987800000|2021-08-03 10:50:00|8747.22|8747.22|8747.22|8747.22|8749.86|8749.86|8747.22|8747.22|0
1627988100000|2021-08-03 10:55:00|8746.82|8746.82|8749.05|8749.05|8749.05|8749.05|8746.01|8746.01|0
1627988400000|2021-08-03 11:00:00|8748.65|8748.65|8740.96|8740.96|8753.93|8753.93|8740.96|8740.96|0
1627988700000|2021-08-03 11:05:00|8741.14|8741.14|8741.49|8741.49|8741.49|8741.49|8738.5|8738.5|0
1627989000000|2021-08-03 11:10:00|8741.08|8741.08|8742.24|8742.24|8744.13|8744.13|8741.08|8741.08|0
1627989300000|2021-08-03 11:15:00|8742.64|8742.64|8736.56|8736.56|8743.04|8743.04|8733.92|8733.92|0
1627989600000|2021-08-03 11:20:00|8736.16|8736.16|8730.58|8730.58|8736.16|8736.16|8725.25|8725.25|0
1627989900000|2021-08-03 11:25:00|8730.99|8730.99|8733.4|8733.4|8738.9|8738.9|8730.99|8730.99|0
1627990200000|2021-08-03 11:30:00|8736.03|8736.03|8743.95|8743.95|8743.95|8743.95|8735.23|8735.23|0
1627990500000|2021-08-03 11:35:00|8743.55|8743.55|8740.91|8740.91|8748.83|8748.83|8740.91|8740.91|0
1627990800000|2021-08-03 11:40:00|8738.27|8738.27|8743.37|8743.37|8743.78|8743.78|8738.27|8738.27|0
1627991100000|2021-08-03 11:45:00|8742.97|8742.97|8743.32|8743.32|8743.32|8743.32|8742.8|8742.8|0
1627991400000|2021-08-03 11:50:00|8745.96|8745.96|8751.99|8751.99|8751.99|8751.99|8745.96|8745.96|0
1627991700000|2021-08-03 11:55:00|8757.27|8757.27|8762.54|8762.54|8762.54|8762.54|8754.63|8754.63|0
1627992000000|2021-08-03 12:00:00|8765.18|8765.18|8765.18|8765.18|8765.58|8765.58|8764.78|8764.78|0
1627992300000|2021-08-03 12:05:00|8765.58|8765.58|8757.09|8757.09|8767.42|8767.42|8756.86|8756.86|0
1627992600000|2021-08-03 12:10:00|8754.45|8754.45|8751.63|8751.63|8756.69|8756.69|8751.63|8751.63|0
1627992900000|2021-08-03 12:15:00|8754.27|8754.27|8747.97|8747.97|8755.88|8755.88|8747.97|8747.97|0
1627993200000|2021-08-03 12:20:00|8745.33|8745.33|8726.51|8726.51|8745.33|8745.33|8726.11|8726.11|0
1627993500000|2021-08-03 12:25:00|8723.87|8723.87|8722.03|8722.03|8723.87|8723.87|8717.61|8717.61|0
1627993800000|2021-08-03 12:30:00|8719.39|8719.39|8715.6|8715.6|8722.26|8722.26|8715.6|8715.6|0
1627994100000|2021-08-03 12:35:00|8718.24|8718.24|8716.63|8716.63|8724.54|8724.54|8712.15|8712.15|0
1627994400000|2021-08-03 12:40:00|8716.22|8716.22|8722.48|8722.48|8722.48|8722.48|8715.82|8715.82|0
1627994700000|2021-08-03 12:45:00|8725.12|8725.12|8729.99|8729.99|8732.23|8732.23|8722.48|8722.48|0
1627995000000|2021-08-03 12:50:00|8729.59|8729.59|8729.99|8729.99|8737.91|8737.91|8729.19|8729.19|0
1627995300000|2021-08-03 12:55:00|8737.91|8737.91|8732.23|8732.23|8737.91|8737.91|8732.23|8732.23|0
1627995600000|2021-08-03 13:00:00|8731.83|8731.83|8738.94|8738.94|8738.94|8738.94|8730.22|8730.22|0
1627995900000|2021-08-03 13:05:00|8736.3|8736.3|8734.19|8734.19|8739.87|8739.87|8734.19|8734.19|0
1627996200000|2021-08-03 13:10:00|8731.55|8731.55|8734.53|8734.53|8734.53|8734.53|8731.55|8731.55|0
1627996800000|2021-08-03 13:20:00|8737.17|8737.17|8742.45|8742.45|8742.45|8742.45|8737.17|8737.17|0
1627997100000|2021-08-03 13:25:00|8742.85|8742.85|8745.09|8745.09|8745.09|8745.09|8742.45|8742.45|0
1627997400000|2021-08-03 13:30:00|8747.73|8747.73|8748.06|8748.06|8754.44|8754.44|8745.02|8745.02|0
1627997700000|2021-08-03 13:35:00|8747.65|8747.65|8746.04|8746.04|8750.29|8750.29|8743|8743|0
1627998000000|2021-08-03 13:40:00|8743.4|8743.4|8744.39|8744.39|8753.11|8753.11|8738.13|8738.13|0
1627998300000|2021-08-03 13:45:00|8741.75|8741.75|8747.43|8747.43|8747.83|8747.83|8739.11|8739.11|0
1627998600000|2021-08-03 13:50:00|8747.83|8747.83|8746|8746|8751.27|8751.27|8746|8746|0
1627998900000|2021-08-03 13:55:00|8748.63|8748.63|8750.47|8750.47|8753.51|8753.51|8748.23|8748.23|0
1627999200000|2021-08-03 14:00:00|8750.87|8750.87|8741.34|8741.34|8750.87|8750.87|8741.34|8741.34|0
1627999500000|2021-08-03 14:05:00|8738.7|8738.7|8734.91|8734.91|8738.7|8738.7|8731.82|8731.82|0
1627999800000|2021-08-03 14:10:00|8735.31|8735.31|8724.17|8724.17|8736.11|8736.11|8724.17|8724.17|0
1628000100000|2021-08-03 14:15:00|8725.38|8725.38|8724.8|8724.8|8725.38|8725.38|8718.49|8718.49|0
1628000400000|2021-08-03 14:20:00|8727.44|8727.44|8729.49|8729.49|8739.82|8739.82|8725.42|8725.42|0
1628000700000|2021-08-03 14:25:00|8729.09|8729.09|8724.57|8724.57|8729.09|8729.09|8719.16|8719.16|0
1628001000000|2021-08-03 14:30:00|8723.77|8723.77|8718.71|8718.71|8723.77|8723.77|8718.71|8718.71|0
1628001300000|2021-08-03 14:35:00|8716.08|8716.08|8718.31|8718.31|8720.95|8720.95|8709.19|8709.19|0
1628001600000|2021-08-03 14:40:00|8717.91|8717.91|8722.45|8722.45|8722.45|8722.45|8717.1|8717.1|0
1628001900000|2021-08-03 14:45:00|8722.86|8722.86|8727.11|8727.11|8727.11|8727.11|8722.86|8722.86|0
1628002200000|2021-08-03 14:50:00|8726.7|8726.7|8726.7|8726.7|8728.31|8728.31|8726.7|8726.7|0
1628002500000|2021-08-03 14:55:00|8724.06|8724.06|8724.17|8724.17|8724.47|8724.47|8714.42|8714.42|0
1628002800000|2021-08-03 15:00:00|8723.36|8723.36|8723.76|8723.76|8727.21|8727.21|8722.96|8722.96|0
1628003100000|2021-08-03 15:05:00|8723.36|8723.36|8722.96|8722.96|8726.4|8726.4|8720.72|8720.72|0
1628003400000|2021-08-03 15:10:00|8720.32|8720.32|8716.7|8716.7|8720.72|8720.72|8715.49|8715.49|0
1628003700000|2021-08-03 15:15:00|8717.1|8717.1|8723.94|8723.94|8723.94|8723.94|8717.1|8717.1|0
1628004000000|2021-08-03 15:20:00|8724.34|8724.34|8721.3|8721.3|8724.34|8724.34|8720.49|8720.49|0
1628004300000|2021-08-03 15:25:00|8718.66|8718.66|8722.51|8722.51|8723.54|8723.54|8716.88|8716.88|0
1628061300000|2021-08-04 07:15:00|8682.55|8682.55|8665.71|8665.71|8685.77|8685.77|8665.71|8665.71|0
1628061600000|2021-08-04 07:20:00|8668.35|8668.35|8667.54|8667.54|8672.82|8672.82|8662.26|8662.26|0
1628061900000|2021-08-04 07:25:00|8668.75|8668.75|8675.05|8675.05|8675.05|8675.05|8667.14|8667.14|0
1628062200000|2021-08-04 07:30:00|8680.33|8680.33|8666.55|8666.55|8682.97|8682.97|8666.55|8666.55|0
1628062500000|2021-08-04 07:35:00|8663.92|8663.92|8666.55|8666.55|8666.55|8666.55|8663.92|8663.92|0
1628062800000|2021-08-04 07:40:00|8665.75|8665.75|8664.94|8664.94|8665.75|8665.75|8662.3|8662.3|0
1628063100000|2021-08-04 07:45:00|8662.3|8662.3|8663.33|8663.33|8664.14|8664.14|8661.5|8661.5|0
1628063400000|2021-08-04 07:50:00|8663.74|8663.74|8680.78|8680.78|8685.65|8685.65|8661.5|8661.5|0
1628063700000|2021-08-04 07:55:00|8680.37|8680.37|8674.69|8674.69|8685.65|8685.65|8674.69|8674.69|0
1628064000000|2021-08-04 08:00:00|8679.97|8679.97|8669.01|8669.01|8679.97|8679.97|8669.01|8669.01|0
1628064300000|2021-08-04 08:05:00|8671.65|8671.65|8676.71|8676.71|8676.71|8676.71|8671.65|8671.65|0
1628064600000|2021-08-04 08:10:00|8679.35|8679.35|8684.62|8684.62|8684.62|8684.62|8679.35|8679.35|0
1628064900000|2021-08-04 08:15:00|8681.98|8681.98|8681.98|8681.98|8681.98|8681.98|8681.98|8681.98|0
1628065200000|2021-08-04 08:20:00|8679.35|8679.35|8678.54|8678.54|8685.03|8685.03|8678.54|8678.54|0
1628065500000|2021-08-04 08:25:00|8677.33|8677.33|8674.69|8674.69|8677.33|8677.33|8674.69|8674.69|0
1628065800000|2021-08-04 08:30:00|8672.05|8672.05|8672.05|8672.05|8672.05|8672.05|8672.05|8672.05|0
1628066100000|2021-08-04 08:35:00|8669.42|8669.42|8688.87|8688.87|8688.87|8688.87|8669.42|8669.42|0
1628066400000|2021-08-04 08:40:00|8686.23|8686.23|8682.39|8682.39|8686.23|8686.23|8682.39|8682.39|0
1628066700000|2021-08-04 08:45:00|8685.03|8685.03|8679.75|8679.75|8685.03|8685.03|8679.75|8679.75|0
1628067000000|2021-08-04 08:50:00|8674.47|8674.47|8674.47|8674.47|8674.47|8674.47|8674.47|8674.47|0
1628067300000|2021-08-04 08:55:00|8673.67|8673.67|8671.99|8671.99|8676.3|8676.3|8671.99|8671.99|0
1628067600000|2021-08-04 09:00:00|8669.35|8669.35|8669.35|8669.35|8669.35|8669.35|8669.35|8669.35|0
1628067900000|2021-08-04 09:05:00|8668.82|8668.82|8665.78|8665.78|8668.82|8668.82|8660.91|8660.91|0
1628068200000|2021-08-04 09:10:00|8663.14|8663.14|8671.64|8671.64|8674.5|8674.5|8660.5|8660.5|0
1628068500000|2021-08-04 09:15:00|8672.44|8672.44|8672.04|8672.04|8672.44|8672.44|8671.64|8671.64|0
1628068800000|2021-08-04 09:20:00|8674.68|8674.68|8672.04|8672.04|8674.68|8674.68|8672.04|8672.04|0
1628069100000|2021-08-04 09:25:00|8672.44|8672.44|8672.44|8672.44|8672.44|8672.44|8672.44|8672.44|0
1628069400000|2021-08-04 09:30:00|8673.25|8673.25|8690.51|8690.51|8690.51|8690.51|8672.04|8672.04|0
1628069700000|2021-08-04 09:35:00|8690.91|8690.91|8694.64|8694.64|8695.16|8695.16|8690.91|8690.91|0
1628070000000|2021-08-04 09:40:00|8695.04|8695.04|8694.24|8694.24|8695.04|8695.04|8694.24|8694.24|0
1628070300000|2021-08-04 09:45:00|8691.6|8691.6|8683.68|8683.68|8691.6|8691.6|8683.68|8683.68|0
1628070600000|2021-08-04 09:50:00|8683.28|8683.28|8678|8678|8683.28|8683.28|8678|8678|0
1628070900000|2021-08-04 09:55:00|8680.64|8680.64|8680.64|8680.64|8683.28|8683.28|8680.64|8680.64|0
1628071200000|2021-08-04 10:00:00|8678|8678|8678|8678|8678|8678|8678|8678|0
1628071500000|2021-08-04 10:05:00|8676.79|8676.79|8677.2|8677.2|8679.43|8679.43|8676.79|8676.79|0
1628071800000|2021-08-04 10:10:00|8679.83|8679.83|8688.15|8688.15|8688.15|8688.15|8679.83|8679.83|0
1628072100000|2021-08-04 10:15:00|8690.79|8690.79|8690.79|8690.79|8690.79|8690.79|8690.79|8690.79|0
1628072400000|2021-08-04 10:20:00|8691.6|8691.6|8691.19|8691.19|8691.6|8691.6|8691.19|8691.19|0
1628072700000|2021-08-04 10:25:00|8693.83|8693.83|8696.47|8696.47|8699.11|8699.11|8693.83|8693.83|0
1628073000000|2021-08-04 10:30:00|8693.83|8693.83|8689.99|8689.99|8693.83|8693.83|8684.71|8684.71|0
1628073300000|2021-08-04 10:35:00|8689.58|8689.58|8684.31|8684.31|8689.58|8689.58|8684.31|8684.31|0
1628073600000|2021-08-04 10:40:00|8681.67|8681.67|8687.35|8687.35|8687.35|8687.35|8680.86|8680.86|0
1628073900000|2021-08-04 10:45:00|8682.07|8682.07|8682.47|8682.47|8682.88|8682.88|8682.07|8682.07|0
1628074200000|2021-08-04 10:50:00|8679.83|8679.83|8679.03|8679.03|8679.83|8679.83|8678.63|8678.63|0
1628074500000|2021-08-04 10:55:00|8681.67|8681.67|8683.5|8683.5|8686.94|8686.94|8681.67|8681.67|0
1628074800000|2021-08-04 11:00:00|8683.9|8683.9|8678.22|8678.22|8683.9|8683.9|8678.22|8678.22|0
1628075100000|2021-08-04 11:05:00|8679.03|8679.03|8680.76|8680.76|8680.76|8680.76|8679.03|8679.03|0
1628075700000|2021-08-04 11:15:00|8683.4|8683.4|8675.48|8675.48|8688.68|8688.68|8675.48|8675.48|0
1628076000000|2021-08-04 11:20:00|8676.18|8676.18|8676.18|8676.18|8684.1|8684.1|8676.18|8676.18|0
1628076300000|2021-08-04 11:25:00|8681.46|8681.46|8679.22|8679.22|8681.46|8681.46|8678.82|8678.82|0
1628076600000|2021-08-04 11:30:00|8679.63|8679.63|8671.31|8671.31|8679.63|8679.63|8668.67|8668.67|0
1628076900000|2021-08-04 11:35:00|8676.58|8676.58|8676.99|8676.99|8676.99|8676.99|8676.58|8676.58|0
1628077200000|2021-08-04 11:40:00|8676.58|8676.58|8676.58|8676.58|8676.58|8676.58|8676.58|8676.58|0
1628077500000|2021-08-04 11:45:00|8679.22|8679.22|8681.86|8681.86|8681.86|8681.86|8679.22|8679.22|0
1628077800000|2021-08-04 11:50:00|8684.5|8684.5|8684.5|8684.5|8684.5|8684.5|8684.5|8684.5|0
1628078100000|2021-08-04 11:55:00|8684.33|8684.33|8684.33|8684.33|8686.97|8686.97|8684.33|8684.33|0
1628078400000|2021-08-04 12:00:00|8683.52|8683.52|8686.16|8686.16|8686.16|8686.16|8683.52|8683.52|0
1628078700000|2021-08-04 12:05:00|8686.56|8686.56|8682.9|8682.9|8689.6|8689.6|8681.28|8681.28|0
1628079000000|2021-08-04 12:10:00|8683.3|8683.3|8666.66|8666.66|8683.3|8683.3|8666.26|8666.26|0
1628079300000|2021-08-04 12:15:00|8664.02|8664.02|8658.87|8658.87|8664.02|8664.02|8658.34|8658.34|0
1628079600000|2021-08-04 12:20:00|8664.14|8664.14|8656.23|8656.23|8664.14|8664.14|8656.23|8656.23|0
1628079900000|2021-08-04 12:25:00|8656.05|8656.05|8656.05|8656.05|8656.05|8656.05|8656.05|8656.05|0
1628080200000|2021-08-04 12:30:00|8661.33|8661.33|8670.63|8670.63|8672.24|8672.24|8661.33|8661.33|0
1628080500000|2021-08-04 12:35:00|8669.82|8669.82|8669.82|8669.82|8670.63|8670.63|8664.55|8664.55|0
1628080800000|2021-08-04 12:40:00|8670.63|8670.63|8675.91|8675.91|8678.55|8678.55|8670.63|8670.63|0
1628081100000|2021-08-04 12:45:00|8673.27|8673.27|8676.36|8676.36|8676.71|8676.71|8670.63|8670.63|0
1628081400000|2021-08-04 12:50:00|8679|8679|8677.39|8677.39|8679|8679|8677.39|8677.39|0
1628081700000|2021-08-04 12:55:00|8682.67|8682.67|8671.94|8671.94|8682.67|8682.67|8671.94|8671.94|0
1628082000000|2021-08-04 13:00:00|8674.58|8674.58|8682.49|8682.49|8682.49|8682.49|8674.58|8674.58|0
1628082300000|2021-08-04 13:05:00|8682.9|8682.9|8682.49|8682.49|8685.53|8685.53|8682.49|8682.49|0
1628082600000|2021-08-04 13:10:00|8685.13|8685.13|8683.92|8683.92|8687.77|8687.77|8683.92|8683.92|0
1628082900000|2021-08-04 13:15:00|8681.28|8681.28|8684.55|8684.55|8684.55|8684.55|8681.11|8681.11|0
1628083200000|2021-08-04 13:20:00|8687.19|8687.19|8685.36|8685.36|8690.64|8690.64|8685.36|8685.36|0
1628083500000|2021-08-04 13:25:00|8688|8688|8717.02|8717.02|8722.3|8722.3|8685.36|8685.36|0
1628083800000|2021-08-04 13:30:00|8717.43|8717.43|8756.6|8756.6|8819.31|8819.31|8714.79|8714.79|0
1628084100000|2021-08-04 13:35:00|8757.41|8757.41|8815.46|8815.46|8815.46|8815.46|8749.09|8749.09|0
1628084400000|2021-08-04 13:40:00|8823.38|8823.38|8820.34|8820.34|8823.38|8823.38|8796.99|8796.99|0
1628084700000|2021-08-04 13:45:00|8817.7|8817.7|8844.49|8844.49|8849.36|8849.36|8809.78|8809.78|0
1628085000000|2021-08-04 13:50:00|8839.21|8839.21|8807.54|8807.54|8855.44|8855.44|8806.11|8806.11|0
1628085300000|2021-08-04 13:55:00|8810.18|8810.18|8807.14|8807.14|8813.23|8813.23|8807.14|8807.14|0
1628085600000|2021-08-04 14:00:00|8809.78|8809.78|8890.15|8890.15|8892.79|8892.79|8809.78|8809.78|0
1628085900000|2021-08-04 14:05:00|8889.75|8889.75|8893.59|8893.59|8898.07|8898.07|8882.23|8882.23|0
1628086200000|2021-08-04 14:10:00|8890.96|8890.96|8890.15|8890.15|8903.34|8903.34|8884.87|8884.87|0
1628086500000|2021-08-04 14:15:00|8892.79|8892.79|8882.86|8882.86|8892.79|8892.79|8877.58|8877.58|0
1628086800000|2021-08-04 14:20:00|8883.26|8883.26|8905.35|8905.35|8905.35|8905.35|8881.6|8881.6|0
1628087100000|2021-08-04 14:25:00|8907.99|8907.99|8904.55|8904.55|8915.91|8915.91|8900.07|8900.07|0
1628087400000|2021-08-04 14:30:00|8901.91|8901.91|8904.14|8904.14|8904.55|8904.55|8896.23|8896.23|0
1628087700000|2021-08-04 14:35:00|8906.78|8906.78|8910.58|8910.58|8910.58|8910.58|8904.49|8904.49|0
1628088000000|2021-08-04 14:40:00|8913.21|8913.21|8948.04|8948.04|8953.32|8953.32|8913.21|8913.21|0
1628088300000|2021-08-04 14:45:00|8945.4|8945.4|8937.89|8937.89|8950.68|8950.68|8929.57|8929.57|0
1628088600000|2021-08-04 14:50:00|8935.25|8935.25|8959|8959|8966.91|8966.91|8931.81|8931.81|0
1628088900000|2021-08-04 14:55:00|8956.36|8956.36|8956.76|8956.76|8969.55|8969.55|8951.08|8951.08|0
1628089200000|2021-08-04 15:00:00|8956.59|8956.59|8950.33|8950.33|8977.7|8977.7|8945.46|8945.46|0
1628089500000|2021-08-04 15:05:00|8947.69|8947.69|8961.64|8961.64|8962.16|8962.16|8947.69|8947.69|0
1628089800000|2021-08-04 15:10:00|8962.04|8962.04|8980.91|8980.91|8988.83|8988.83|8959.4|8959.4|0
1628090100000|2021-08-04 15:15:00|8983.55|8983.55|9005.52|9005.52|9025.82|9025.82|8983.55|8983.55|0
1628090400000|2021-08-04 15:20:00|9002.88|9002.88|9013.21|9013.21|9013.21|9013.21|8986.82|8986.82|0
1628090700000|2021-08-04 15:25:00|9010.57|9010.57|9011.23|9011.23|9013.87|9013.87|8991.63|8991.63|0
1628147700000|2021-08-05 07:15:00|9059.56|9059.56|9067.01|9067.01|9088.59|9088.59|9056.92|9056.92|0
1628148000000|2021-08-05 07:20:00|9064.37|9064.37|9047.91|9047.91|9064.37|9064.37|9042.63|9042.63|0
1628148300000|2021-08-05 07:25:00|9042.63|9042.63|9031.9|9031.9|9042.63|9042.63|9021.35|9021.35|0
1628148600000|2021-08-05 07:30:00|9037.18|9037.18|9075.33|9075.33|9080.61|9080.61|9037.18|9037.18|0
1628148900000|2021-08-05 07:35:00|9076.73|9076.73|9115.46|9115.46|9118.1|9118.1|9074.09|9074.09|0
1628149200000|2021-08-05 07:40:00|9107.54|9107.54|9115.46|9115.46|9115.46|9115.46|9104.91|9104.91|0
1628149500000|2021-08-05 07:45:00|9113.04|9113.04|9107.77|9107.77|9113.04|9113.04|9102.49|9102.49|0
1628149800000|2021-08-05 07:50:00|9102.49|9102.49|9105.13|9105.13|9115.68|9115.68|9102.49|9102.49|0
1628150100000|2021-08-05 07:55:00|9102.49|9102.49|9086.66|9086.66|9102.49|9102.49|9076.1|9076.1|0
1628150400000|2021-08-05 08:00:00|9089.3|9089.3|9068.19|9068.19|9089.3|9089.3|9068.19|9068.19|0
1628150700000|2021-08-05 08:05:00|9070.83|9070.83|9081.38|9081.38|9084.02|9084.02|9070.83|9070.83|0
1628151000000|2021-08-05 08:10:00|9084.02|9084.02|9096|9096|9096|9096|9084.02|9084.02|0
1628151300000|2021-08-05 08:15:00|9093.37|9093.37|9065.77|9065.77|9093.37|9093.37|9065.77|9065.77|0
1628151600000|2021-08-05 08:20:00|9068.41|9068.41|9060.09|9060.09|9071.05|9071.05|9057.45|9057.45|0
1628151900000|2021-08-05 08:25:00|9057.45|9057.45|9056.65|9056.65|9059.29|9059.29|9046.9|9046.9|0
1628152200000|2021-08-05 08:30:00|9054.01|9054.01|9062.91|9062.91|9062.91|9062.91|9051.37|9051.37|0
1628152500000|2021-08-05 08:35:00|9065.55|9065.55|9072.26|9072.26|9072.26|9072.26|9062.91|9062.91|0
1628152800000|2021-08-05 08:40:00|9069.62|9069.62|9064.34|9064.34|9069.62|9069.62|9064.34|9064.34|0
1628153100000|2021-08-05 08:45:00|9061.7|9061.7|9064.34|9064.34|9064.34|9064.34|9056.42|9056.42|0
1628153400000|2021-08-05 08:50:00|9066.98|9066.98|9067.78|9067.78|9072.66|9072.66|9064.34|9064.34|0
1628153700000|2021-08-05 08:55:00|9068.59|9068.59|9072.03|9072.03|9072.03|9072.03|9065.95|9065.95|0
1628154000000|2021-08-05 09:00:00|9069.4|9069.4|9073.87|9073.87|9073.87|9073.87|9066.76|9066.76|0
1628154300000|2021-08-05 09:05:00|9071.23|9071.23|9065.95|9065.95|9071.23|9071.23|9065.95|9065.95|0
1628154600000|2021-08-05 09:10:00|9067.96|9067.96|9064.52|9064.52|9070.38|9070.38|9064.52|9064.52|0
1628154900000|2021-08-05 09:15:00|9067.16|9067.16|9056.6|9056.6|9067.16|9067.16|9056.6|9056.6|0
1628155200000|2021-08-05 09:20:00|9053.97|9053.97|9047.88|9047.88|9053.97|9053.97|9047.88|9047.88|0
1628155500000|2021-08-05 09:25:00|9050.52|9050.52|9039.16|9039.16|9053.16|9053.16|9034.69|9034.69|0
1628155800000|2021-08-05 09:30:00|9039.97|9039.97|9021.5|9021.5|9039.97|9039.97|9021.5|9021.5|0
1628156100000|2021-08-05 09:35:00|9020.69|9020.69|9028.61|9028.61|9031.25|9031.25|9018.05|9018.05|0
1628156400000|2021-08-05 09:40:00|9025.97|9025.97|9021.39|9021.39|9025.97|9025.97|9020.69|9020.69|0
1628156700000|2021-08-05 09:45:00|9024.03|9024.03|9041.87|9041.87|9041.87|9041.87|9024.03|9024.03|0
1628157000000|2021-08-05 09:50:00|9044.51|9044.51|9052.43|9052.43|9052.43|9052.43|9044.51|9044.51|0
1628157300000|2021-08-05 09:55:00|9055.07|9055.07|9052.43|9052.43|9055.07|9055.07|9052.43|9052.43|0
1628157600000|2021-08-05 10:00:00|9055.07|9055.07|9057.71|9057.71|9065.62|9065.62|9055.07|9055.07|0
1628157900000|2021-08-05 10:05:00|9060.34|9060.34|9062.58|9062.58|9062.98|9062.98|9060.34|9060.34|0
1628158200000|2021-08-05 10:10:00|9059.94|9059.94|9073.14|9073.14|9075.77|9075.77|9057.3|9057.3|0
1628158500000|2021-08-05 10:15:00|9075.77|9075.77|9067.46|9067.46|9075.77|9075.77|9064.82|9064.82|0
1628158800000|2021-08-05 10:20:00|9064.82|9064.82|9059.54|9059.54|9064.82|9064.82|9059.54|9059.54|0
1628159100000|2021-08-05 10:25:00|9064.82|9064.82|9059.54|9059.54|9064.82|9064.82|9059.54|9059.54|0
1628159400000|2021-08-05 10:30:00|9056.9|9056.9|9045.54|9045.54|9056.9|9056.9|9045.54|9045.54|0
1628159700000|2021-08-05 10:35:00|9042.9|9042.9|9042.9|9042.9|9042.9|9042.9|9042.9|9042.9|0
1628160000000|2021-08-05 10:40:00|9040.26|9040.26|9039.86|9039.86|9040.26|9040.26|9036.82|9036.82|0
1628160300000|2021-08-05 10:45:00|9037.22|9037.22|9046.35|9046.35|9046.35|9046.35|9034.18|9034.18|0
1628160600000|2021-08-05 10:50:00|9043.71|9043.71|9030.51|9030.51|9043.71|9043.71|9030.51|9030.51|0
1628160900000|2021-08-05 10:55:00|9027.87|9027.87|9023|9023|9028.28|9028.28|9020.36|9020.36|0
1628161200000|2021-08-05 11:00:00|9019.96|9019.96|9029.31|9029.31|9032.75|9032.75|9019.56|9019.56|0
1628161500000|2021-08-05 11:05:00|9031.94|9031.94|9032.57|9032.57|9037.22|9037.22|9029.31|9029.31|0
1628161800000|2021-08-05 11:10:00|9032.17|9032.17|9042.32|9042.32|9042.32|9042.32|9031.76|9031.76|0
1628162100000|2021-08-05 11:15:00|9043.12|9043.12|9043.53|9043.53|9043.53|9043.53|9040.08|9040.08|0
1628162400000|2021-08-05 11:20:00|9040.89|9040.89|9041.29|9041.29|9041.29|9041.29|9040.89|9040.89|0
1628162700000|2021-08-05 11:25:00|9036.01|9036.01|9033.03|9033.03|9036.01|9036.01|9033.03|9033.03|0
1628163000000|2021-08-05 11:30:00|9031.82|9031.82|9044.61|9044.61|9044.61|9044.61|9028.78|9028.78|0
1628163300000|2021-08-05 11:35:00|9047.25|9047.25|9049.89|9049.89|9049.89|9049.89|9044.61|9044.61|0
1628163600000|2021-08-05 11:40:00|9044.61|9044.61|9044.61|9044.61|9044.61|9044.61|9041.97|9041.97|0
1628163900000|2021-08-05 11:45:00|9041.97|9041.97|9034.05|9034.05|9041.97|9041.97|9033.65|9033.65|0
1628164200000|2021-08-05 11:50:00|9036.69|9036.69|9037.5|9037.5|9040.14|9040.14|9036.69|9036.69|0
1628164500000|2021-08-05 11:55:00|9037.09|9037.09|9039.73|9039.73|9039.73|9039.73|9034.46|9034.46|0
1628164800000|2021-08-05 12:00:00|9034.46|9034.46|9031.82|9031.82|9037.09|9037.09|9029.18|9029.18|0
1628165100000|2021-08-05 12:05:00|9029.18|9029.18|9031.01|9031.01|9031.01|9031.01|9028.37|9028.37|0
1628165400000|2021-08-05 12:10:00|9028.37|9028.37|9026.14|9026.14|9028.78|9028.78|9026.14|9026.14|0
1628165700000|2021-08-05 12:15:00|9028.78|9028.78|9023.5|9023.5|9028.78|9028.78|9023.5|9023.5|0
1628166000000|2021-08-05 12:20:00|9026.14|9026.14|9028.78|9028.78|9029.18|9029.18|9026.14|9026.14|0
1628166300000|2021-08-05 12:25:00|9026.14|9026.14|9028.2|9028.2|9028.78|9028.78|9026.14|9026.14|0
1628166600000|2021-08-05 12:30:00|9025.56|9025.56|9022.92|9022.92|9028.2|9028.2|9022.92|9022.92|0
1628166900000|2021-08-05 12:35:00|9020.28|9020.28|9025.56|9025.56|9025.56|9025.56|9020.28|9020.28|0
1628167200000|2021-08-05 12:40:00|9025.16|9025.16|9019.88|9019.88|9025.16|9025.16|9019.88|9019.88|0
1628167500000|2021-08-05 12:45:00|9020.28|9020.28|9018.27|9018.27|9021.09|9021.09|9018.27|9018.27|0
1628167800000|2021-08-05 12:50:00|9017.87|9017.87|9017.87|9017.87|9017.87|9017.87|9015.23|9015.23|0
1628168100000|2021-08-05 12:55:00|9023.15|9023.15|9017.47|9017.47|9023.15|9023.15|9017.47|9017.47|0
1628168400000|2021-08-05 13:00:00|9020.11|9020.11|9025.39|9025.39|9028.02|9028.02|9020.11|9020.11|0
1628168700000|2021-08-05 13:05:00|9024.98|9024.98|9025.57|9025.57|9028.2|9028.2|9024.58|9024.58|0
1628169000000|2021-08-05 13:10:00|9025.97|9025.97|9023.33|9023.33|9026.37|9026.37|9023.33|9023.33|0
1628169300000|2021-08-05 13:15:00|9025.97|9025.97|9023.5|9023.5|9031.25|9031.25|9023.33|9023.33|0
1628169600000|2021-08-05 13:20:00|9026.14|9026.14|9028.78|9028.78|9031.42|9031.42|9023.5|9023.5|0
1628169900000|2021-08-05 13:25:00|9026.14|9026.14|9036.47|9036.47|9036.47|9036.47|9026.14|9026.14|0
1628170200000|2021-08-05 13:30:00|9033.84|9033.84|9030.79|9030.79|9038.71|9038.71|9029.99|9029.99|0
1628170500000|2021-08-05 13:35:00|9028.16|9028.16|9025.52|9025.52|9028.16|9028.16|9025.52|9025.52|0
1628170800000|2021-08-05 13:40:00|9022.88|9022.88|9036.07|9036.07|9036.07|9036.07|9022.88|9022.88|0
1628171100000|2021-08-05 13:45:00|9035.27|9035.27|9045.82|9045.82|9045.82|9045.82|9034.06|9034.06|0
1628171400000|2021-08-05 13:50:00|9040.54|9040.54|9053.81|9053.81|9056.45|9056.45|9040.54|9040.54|0
1628171700000|2021-08-05 13:55:00|9056.45|9056.45|9054.21|9054.21|9056.45|9056.45|9045.9|9045.9|0
1628172000000|2021-08-05 14:00:00|9056.85|9056.85|9052.6|9052.6|9056.85|9056.85|9052.6|9052.6|0
1628172300000|2021-08-05 14:05:00|9055.24|9055.24|9051.27|9051.27|9057.88|9057.88|9049.44|9049.44|0
1628172600000|2021-08-05 14:10:00|9053.91|9053.91|9059.19|9059.19|9061.83|9061.83|9053.91|9053.91|0
1628172900000|2021-08-05 14:15:00|9056.55|9056.55|9038.89|9038.89|9056.55|9056.55|9038.89|9038.89|0
1628173200000|2021-08-05 14:20:00|9041.52|9041.52|9049.44|9049.44|9049.84|9049.84|9041.52|9041.52|0
1628173500000|2021-08-05 14:25:00|9044.16|9044.16|9041.52|9041.52|9044.16|9044.16|9038.89|9038.89|0
1628173800000|2021-08-05 14:30:00|9038.89|9038.89|9035.44|9035.44|9049.04|9049.04|9035.44|9035.44|0
1628174100000|2021-08-05 14:35:00|9035.79|9035.79|9019.96|9019.96|9038.83|9038.83|9019.96|9019.96|0
1628174400000|2021-08-05 14:40:00|9019.56|9019.56|9074.75|9074.75|9326.63|9326.63|9012.04|9012.04|0
1628174700000|2021-08-05 14:45:00|9087.94|9087.94|9055.87|9055.87|9090.98|9090.98|9042.28|9042.28|0
1628175000000|2021-08-05 14:50:00|9053.23|9053.23|9015.49|9015.49|9066.43|9066.43|9015.49|9015.49|0
1628175300000|2021-08-05 14:55:00|9015.08|9015.08|9023.17|9023.17|9036.19|9036.19|9009.98|9009.98|0
1628175600000|2021-08-05 15:00:00|9023.58|9023.58|9007.75|9007.75|9027.02|9027.02|9007.75|9007.75|0
1628175900000|2021-08-05 15:05:00|9010.38|9010.38|8987.77|8987.77|9010.38|9010.38|8969.3|8969.3|0
1628176200000|2021-08-05 15:10:00|8988.17|8988.17|8988.12|8988.12|9001.31|9001.31|8982.49|8982.49|0
1628176500000|2021-08-05 15:15:00|8982.84|8982.84|9001.77|9001.77|9001.77|9001.77|8980.2|8980.2|0
1628176800000|2021-08-05 15:20:00|9002.17|9002.17|8983.53|8983.53|9015.37|9015.37|8983.53|8983.53|0
1628177100000|2021-08-05 15:25:00|8986.16|8986.16|8988.52|8988.52|8991.44|8991.44|8981.41|8981.41|0
1628234100000|2021-08-06 07:15:00|8994.02|8994.02|9005.16|9005.16|9005.16|9005.16|8994.02|8994.02|0
1628234400000|2021-08-06 07:20:00|9013.07|9013.07|9010.24|9010.24|9013.07|9013.07|9007.79|9007.79|0
1628234700000|2021-08-06 07:25:00|9012.88|9012.88|9020.85|9020.85|9029.11|9029.11|9012.88|9012.88|0
1628235000000|2021-08-06 07:30:00|9019.64|9019.64|9001.17|9001.17|9019.64|9019.64|9001.17|9001.17|0
1628235300000|2021-08-06 07:35:00|9003.81|9003.81|8995.4|8995.4|9004.12|9004.12|8992.76|8992.76|0
1628235600000|2021-08-06 07:40:00|8992.76|8992.76|8992.76|8992.76|8992.76|8992.76|8992.76|8992.76|0
1628235900000|2021-08-06 07:45:00|8995.4|8995.4|9004.12|9004.12|9006.76|9006.76|8995.4|8995.4|0
1628236200000|2021-08-06 07:50:00|8998.85|8998.85|9003.32|9003.32|9006.76|9006.76|8998.85|8998.85|0
1628236500000|2021-08-06 07:55:00|9008.6|9008.6|9019.67|9019.67|9019.67|9019.67|9008.6|9008.6|0
1628236800000|2021-08-06 08:00:00|9020.98|9020.98|9031.54|9031.54|9031.54|9031.54|9020.98|9020.98|0
1628237100000|2021-08-06 08:05:00|9034.18|9034.18|9028.85|9028.85|9034.18|9034.18|9028.5|9028.5|0
1628237400000|2021-08-06 08:10:00|9031.49|9031.49|9028.45|9028.45|9034.13|9034.13|9028.45|9028.45|0
1628237700000|2021-08-06 08:15:00|9025.81|9025.81|9033.72|9033.72|9033.72|9033.72|9025.81|9025.81|0
1628238000000|2021-08-06 08:20:00|9036.36|9036.36|9059.93|9059.93|9059.93|9059.93|9025.63|9025.63|0
1628238300000|2021-08-06 08:25:00|9057.3|9057.3|9062.75|9062.75|9062.75|9062.75|9057.3|9057.3|0
1628238600000|2021-08-06 08:30:00|9063.96|9063.96|9054.61|9054.61|9064.36|9064.36|9051.97|9051.97|0
1628238900000|2021-08-06 08:35:00|9055.41|9055.41|9066.77|9066.77|9066.77|9066.77|9055.41|9055.41|0
1628239200000|2021-08-06 08:40:00|9064.14|9064.14|9061.5|9061.5|9064.14|9064.14|9058.86|9058.86|0
1628239500000|2021-08-06 08:45:00|9064.14|9064.14|9059.89|9059.89|9064.14|9064.14|9051.97|9051.97|0
1628239800000|2021-08-06 08:50:00|9057.25|9057.25|9060.69|9060.69|9061.09|9061.09|9057.25|9057.25|0
1628240100000|2021-08-06 08:55:00|9058.05|9058.05|9065.97|9065.97|9069.41|9069.41|9058.05|9058.05|0
1628240400000|2021-08-06 09:00:00|9063.33|9063.33|9066.32|9066.32|9068.96|9068.96|9060.69|9060.69|0
1628240700000|2021-08-06 09:05:00|9066.73|9066.73|9089.85|9089.85|9089.85|9089.85|9065.3|9065.3|0
1628241000000|2021-08-06 09:10:00|9092.49|9092.49|9090.25|9090.25|9098.57|9098.57|9088.02|9088.02|0
1628241300000|2021-08-06 09:15:00|9090.08|9090.08|9092.19|9092.19|9092.72|9092.72|9087.44|9087.44|0
1628241600000|2021-08-06 09:20:00|9091.79|9091.79|9094.83|9094.83|9095.23|9095.23|9091.79|9091.79|0
1628241900000|2021-08-06 09:25:00|9092.19|9092.19|9097.47|9097.47|9097.47|9097.47|9089.55|9089.55|0
1628242200000|2021-08-06 09:30:00|9100.11|9100.11|9113.83|9113.83|9113.83|9113.83|9100.11|9100.11|0
1628242500000|2021-08-06 09:35:00|9113.42|9113.42|9098.62|9098.62|9113.42|9113.42|9098.62|9098.62|0
1628242800000|2021-08-06 09:40:00|9097.41|9097.41|9084.22|9084.22|9097.41|9097.41|9084.22|9084.22|0
1628243100000|2021-08-06 09:45:00|9089.5|9089.5|9102.69|9102.69|9102.69|9102.69|9089.5|9089.5|0
1628243400000|2021-08-06 09:50:00|9105.33|9105.33|9108.77|9108.77|9117.09|9117.09|9105.33|9105.33|0
1628243700000|2021-08-06 09:55:00|9106.13|9106.13|9103.49|9103.49|9106.13|9106.13|9103.49|9103.49|0
1628244000000|2021-08-06 10:00:00|9108.77|9108.77|9115.94|9115.94|9118.92|9118.92|9108.77|9108.77|0
1628244300000|2021-08-06 10:05:00|9113.3|9113.3|9109.85|9109.85|9121.21|9121.21|9109.85|9109.85|0
1628244600000|2021-08-06 10:10:00|9110.26|9110.26|9105.38|9105.38|9110.26|9110.26|9102.34|9102.34|0
1628244900000|2021-08-06 10:15:00|9105.78|9105.78|9105.38|9105.38|9105.78|9105.78|9100.1|9100.1|0
1628245200000|2021-08-06 10:20:00|9105.78|9105.78|9105.78|9105.78|9105.78|9105.78|9103.14|9103.14|0
1628245500000|2021-08-06 10:25:00|9111.06|9111.06|9108.42|9108.42|9116.34|9116.34|9103.14|9103.14|0
1628245800000|2021-08-06 10:30:00|9111.06|9111.06|9105.78|9105.78|9111.06|9111.06|9103.14|9103.14|0
1628246100000|2021-08-06 10:35:00|9103.14|9103.14|9104.33|9104.33|9104.33|9104.33|9101.17|9101.17|0
1628246400000|2021-08-06 10:40:00|9106.97|9106.97|9103.3|9103.3|9106.97|9106.97|9101.69|9101.69|0
1628246700000|2021-08-06 10:45:00|9105.94|9105.94|9105.94|9105.94|9105.94|9105.94|9103.3|9103.3|0
1628247000000|2021-08-06 10:50:00|9103.3|9103.3|9105.94|9105.94|9105.94|9105.94|9103.3|9103.3|0
1628247300000|2021-08-06 10:55:00|9108.58|9108.58|9111.22|9111.22|9111.22|9111.22|9105.94|9105.94|0
1628247600000|2021-08-06 11:00:00|9108.58|9108.58|9108.58|9108.58|9108.58|9108.58|9108.58|9108.58|0
1628247900000|2021-08-06 11:05:00|9105.94|9105.94|9108.58|9108.58|9108.58|9108.58|9105.94|9105.94|0
1628248200000|2021-08-06 11:10:00|9108.98|9108.98|9106.35|9106.35|9108.98|9108.98|9103.71|9103.71|0
1628248500000|2021-08-06 11:15:00|9103.71|9103.71|9103.71|9103.71|9106.35|9106.35|9103.71|9103.71|0
1628248800000|2021-08-06 11:20:00|9101.07|9101.07|9100.26|9100.26|9104.92|9104.92|9100.26|9100.26|0
1628249100000|2021-08-06 11:25:00|9099.46|9099.46|9099.46|9099.46|9099.46|9099.46|9099.46|9099.46|0
1628249400000|2021-08-06 11:30:00|9100.67|9100.67|9100.67|9100.67|9100.67|9100.67|9100.67|9100.67|0
1628249700000|2021-08-06 11:35:00|9100.26|9100.26|9097.22|9097.22|9102.5|9102.5|9097.22|9097.22|0
1628250000000|2021-08-06 11:40:00|9096.42|9096.42|9085.86|9085.86|9099.05|9099.05|9080.58|9080.58|0
1628250300000|2021-08-06 11:45:00|9086.67|9086.67|9079.96|9079.96|9087.87|9087.87|9079.96|9079.96|0
1628250600000|2021-08-06 11:50:00|9081.17|9081.17|9079.74|9079.74|9085.42|9085.42|9079.33|9079.33|0
1628250900000|2021-08-06 11:55:00|9077.1|9077.1|9082.78|9082.78|9082.78|9082.78|9077.1|9077.1|0
1628251200000|2021-08-06 12:00:00|9085.42|9085.42|9077.29|9077.29|9085.42|9085.42|9077.29|9077.29|0
1628251500000|2021-08-06 12:05:00|9077.69|9077.69|9098.14|9098.14|9098.14|9098.14|9077.69|9077.69|0
1628251800000|2021-08-06 12:10:00|9095.5|9095.5|9090.22|9090.22|9095.9|9095.9|9089.82|9089.82|0
1628252100000|2021-08-06 12:15:00|9092.86|9092.86|9090.22|9090.22|9092.86|9092.86|9090.22|9090.22|0
1628252400000|2021-08-06 12:20:00|9089.82|9089.82|9085.97|9085.97|9089.82|9089.82|9085.97|9085.97|0
1628252700000|2021-08-06 12:25:00|9086.38|9086.38|9084.84|9084.84|9087.48|9087.48|9084.14|9084.14|0
1628253000000|2021-08-06 12:30:00|9087.48|9087.48|9083.01|9083.01|9092.76|9092.76|9083.01|9083.01|0
1628253300000|2021-08-06 12:35:00|9080.37|9080.37|9080.37|9080.37|9080.37|9080.37|9077.73|9077.73|0
1628253600000|2021-08-06 12:40:00|9077.73|9077.73|9078.13|9078.13|9083.41|9083.41|9077.73|9077.73|0
1628253900000|2021-08-06 12:45:00|9080.77|9080.77|9075.71|9075.71|9080.77|9080.77|9075.71|9075.71|0
1628254200000|2021-08-06 12:50:00|9075.31|9075.31|9080.59|9080.59|9080.59|9080.59|9075.31|9075.31|0
1628254500000|2021-08-06 12:55:00|9077.95|9077.95|9077.95|9077.95|9077.95|9077.95|9077.95|9077.95|0
1628254800000|2021-08-06 13:00:00|9076.74|9076.74|9077.77|9077.77|9079.38|9079.38|9076.74|9076.74|0
1628255100000|2021-08-06 13:05:00|9075.13|9075.13|9072.72|9072.72|9076.97|9076.97|9072.72|9072.72|0
1628255400000|2021-08-06 13:10:00|9075.35|9075.35|9080.46|9080.46|9080.46|9080.46|9075.35|9075.35|0
1628255700000|2021-08-06 13:15:00|9077.82|9077.82|9078.17|9078.17|9078.57|9078.57|9077.82|9077.82|0
1628256000000|2021-08-06 13:20:00|9075.53|9075.53|9076.15|9076.15|9078.17|9078.17|9074.32|9074.32|0
1628256300000|2021-08-06 13:25:00|9073.52|9073.52|9076.15|9076.15|9078.79|9078.79|9073.52|9073.52|0
1628256600000|2021-08-06 13:30:00|9076.96|9076.96|9073.7|9073.7|9077.77|9077.77|9073.7|9073.7|0
1628256900000|2021-08-06 13:35:00|9073.29|9073.29|9080.48|9080.48|9080.48|9080.48|9073.29|9073.29|0
1628257200000|2021-08-06 13:40:00|9083.12|9083.12|9085.75|9085.75|9085.75|9085.75|9077.44|9077.44|0
1628257500000|2021-08-06 13:45:00|9085.35|9085.35|9085.35|9085.35|9090.63|9090.63|9085.35|9085.35|0
1628257800000|2021-08-06 13:50:00|9085.75|9085.75|9086.16|9086.16|9088.8|9088.8|9085.75|9085.75|0
1628258100000|2021-08-06 13:55:00|9088.8|9088.8|9094.88|9094.88|9094.88|9094.88|9080.48|9080.48|0
1628258400000|2021-08-06 14:00:00|9092.24|9092.24|9090|9090|9092.64|9092.64|9084.73|9084.73|0
1628258700000|2021-08-06 14:05:00|9092.64|9092.64|9094.01|9094.01|9095.28|9095.28|9087.37|9087.37|0
1628259000000|2021-08-06 14:10:00|9091.37|9091.37|9097.05|9097.05|9097.05|9097.05|9091.37|9091.37|0
1628259300000|2021-08-06 14:15:00|9091.77|9091.77|9090.16|9090.16|9094.41|9094.41|9085.69|9085.69|0
1628259600000|2021-08-06 14:20:00|9087.52|9087.52|9079.6|9079.6|9090.16|9090.16|9079.6|9079.6|0
1628259900000|2021-08-06 14:25:00|9079.2|9079.2|9086.31|9086.31|9086.31|9086.31|9078.8|9078.8|0
1628260200000|2021-08-06 14:30:00|9083.67|9083.67|9085.51|9085.51|9086.31|9086.31|9081.03|9081.03|0
1628260500000|2021-08-06 14:35:00|9082.87|9082.87|9088.15|9088.15|9090.78|9090.78|9082.87|9082.87|0
1628260800000|2021-08-06 14:40:00|9090.78|9090.78|9091.99|9091.99|9095.03|9095.03|9088.95|9088.95|0
1628261100000|2021-08-06 14:45:00|9089.35|9089.35|9098.3|9098.3|9098.3|9098.3|9083.9|9083.9|0
1628261400000|2021-08-06 14:50:00|9100.94|9100.94|9116.37|9116.37|9124.28|9124.28|9098.3|9098.3|0
1628261700000|2021-08-06 14:55:00|9119|9119|9129.16|9129.16|9129.56|9129.56|9119|9119|0
1628262000000|2021-08-06 15:00:00|9126.52|9126.52|9145.39|9145.39|9145.39|9145.39|9126.52|9126.52|0
1628262300000|2021-08-06 15:05:00|9137.48|9137.48|9141.54|9141.54|9141.54|9141.54|9134.84|9134.84|0
1628262600000|2021-08-06 15:10:00|9138.91|9138.91|9145.61|9145.61|9145.61|9145.61|9130.99|9130.99|0
1628262900000|2021-08-06 15:15:00|9148.25|9148.25|9152.5|9152.5|9190.47|9190.47|9142.98|9142.98|0
1628263200000|2021-08-06 15:20:00|9155.14|9155.14|9170.75|9170.75|9173.39|9173.39|9139.09|9139.09|0
1628263500000|2021-08-06 15:25:00|9168.11|9168.11|9175.22|9175.22|9218.65|9218.65|9165.47|9165.47|0
1628493300000|2021-08-09 07:15:00|9202.45|9202.45|9243.97|9243.97|9254.7|9254.7|9186.09|9186.09|0
1628493600000|2021-08-09 07:20:00|9241.33|9241.33|9271.74|9271.74|9291.47|9291.47|9233.42|9233.42|0
1628493900000|2021-08-09 07:25:00|9274.37|9274.37|9279.39|9279.39|9285.47|9285.47|9253|9253|0
1628494200000|2021-08-09 07:30:00|9274.11|9274.11|9256.69|9256.69|9274.11|9274.11|9256.69|9256.69|0
1628494500000|2021-08-09 07:35:00|9261.96|9261.96|9269.88|9269.88|9275.16|9275.16|9261.96|9261.96|0
1628494800000|2021-08-09 07:40:00|9267.24|9267.24|9282.67|9282.67|9285.31|9285.31|9256.69|9256.69|0
1628495100000|2021-08-09 07:45:00|9285.31|9285.31|9292.6|9292.6|9311.07|9311.07|9284.69|9284.69|0
1628495400000|2021-08-09 07:50:00|9295.24|9295.24|9335.4|9335.4|9340.68|9340.68|9293.18|9293.18|0
1628495700000|2021-08-09 07:55:00|9327.49|9327.49|9328.19|9328.19|9338.04|9338.04|9317.63|9317.63|0
1628496000000|2021-08-09 08:00:00|9330.82|9330.82|9333.46|9333.46|9346.66|9346.66|9325.55|9325.55|0
1628496300000|2021-08-09 08:05:00|9330.82|9330.82|9357.21|9357.21|9357.21|9357.21|9314.99|9314.99|0
1628496600000|2021-08-09 08:10:00|9354.57|9354.57|9365.53|9365.53|9376.89|9376.89|9354.57|9354.57|0
1628496900000|2021-08-09 08:15:00|9370.81|9370.81|9384|9384|9389.28|9389.28|9368.17|9368.17|0
1628497200000|2021-08-09 08:20:00|9389.28|9389.28|9389.28|9389.28|9394.56|9394.56|9381.36|9381.36|0
1628497500000|2021-08-09 08:25:00|9394.56|9394.56|9440|9440|9450.55|9450.55|9394.56|9394.56|0
1628497800000|2021-08-09 08:30:00|9437.36|9437.36|9382.57|9382.57|9447.91|9447.91|9382.57|9382.57|0
1628498100000|2021-08-09 08:35:00|9385.21|9385.21|9430.29|9430.29|9432.93|9432.93|9385.21|9385.21|0
1628498400000|2021-08-09 08:40:00|9435.57|9435.57|9441.25|9441.25|9449.17|9449.17|9430.29|9430.29|0
1628498700000|2021-08-09 08:45:00|9443.89|9443.89|9438.21|9438.21|9443.89|9443.89|9435.57|9435.57|0
1628499000000|2021-08-09 08:50:00|9435.57|9435.57|9432.55|9432.55|9440.85|9440.85|9427.27|9427.27|0
1628499300000|2021-08-09 08:55:00|9427.27|9427.27|9382.01|9382.01|9427.27|9427.27|9374.09|9374.09|0
1628499600000|2021-08-09 09:00:00|9380.8|9380.8|9399.27|9399.27|9415.1|9415.1|9379.99|9379.99|0
1628499900000|2021-08-09 09:05:00|9404.55|9404.55|9416.53|9416.53|9419.17|9419.17|9404.55|9404.55|0
1628500200000|2021-08-09 09:10:00|9405.98|9405.98|9421.81|9421.81|9424.45|9424.45|9405.98|9405.98|0
1628500500000|2021-08-09 09:15:00|9424.45|9424.45|9423.42|9423.42|9429.73|9429.73|9416.53|9416.53|0
1628500800000|2021-08-09 09:20:00|9420.78|9420.78|9426.06|9426.06|9431.34|9431.34|9418.14|9418.14|0
1628501100000|2021-08-09 09:25:00|9431.34|9431.34|9457.72|9457.72|9457.72|9457.72|9415.51|9415.51|0
1628501400000|2021-08-09 09:30:00|9449.81|9449.81|9447.57|9447.57|9450.21|9450.21|9434.2|9434.2|0
1628501700000|2021-08-09 09:35:00|9450.21|9450.21|9428.3|9428.3|9450.21|9450.21|9428.3|9428.3|0
1628502000000|2021-08-09 09:40:00|9423.02|9423.02|9438.85|9438.85|9449.41|9449.41|9420.38|9420.38|0
1628502300000|2021-08-09 09:45:00|9441.49|9441.49|9435.81|9435.81|9452.45|9452.45|9435.81|9435.81|0
1628502600000|2021-08-09 09:50:00|9433.17|9433.17|9427.32|9427.32|9433.17|9433.17|9422.21|9422.21|0
1628502900000|2021-08-09 09:55:00|9424.68|9424.68|9419.4|9419.4|9429.96|9429.96|9419.4|9419.4|0
1628503200000|2021-08-09 10:00:00|9427.32|9427.32|9436.44|9436.44|9441.72|9441.72|9422.04|9422.04|0
1628503500000|2021-08-09 10:05:00|9433.8|9433.8|9430.13|9430.13|9439.08|9439.08|9424.85|9424.85|0
1628503800000|2021-08-09 10:10:00|9432.77|9432.77|9433.98|9433.98|9439.25|9439.25|9432.77|9432.77|0
1628504100000|2021-08-09 10:15:00|9436.62|9436.62|9439.03|9439.03|9441.67|9441.67|9436.62|9436.62|0
1628504400000|2021-08-09 10:20:00|9441.67|9441.67|9445.34|9445.34|9447.58|9447.58|9437.02|9437.02|0
1628504700000|2021-08-09 10:25:00|9446.55|9446.55|9454.47|9454.47|9454.47|9454.47|9444.94|9444.94|0
1628505000000|2021-08-09 10:30:00|9451.83|9451.83|9457.1|9457.1|9457.1|9457.1|9451.83|9451.83|0
1628505300000|2021-08-09 10:35:00|9451.83|9451.83|9436|9436|9451.83|9451.83|9428.08|9428.08|0
1628505600000|2021-08-09 10:40:00|9433.36|9433.36|9433.76|9433.76|9436|9436|9425.84|9425.84|0
1628505900000|2021-08-09 10:45:00|9434.97|9434.97|9434.97|9434.97|9450.97|9450.97|9429.69|9429.69|0
1628506200000|2021-08-09 10:50:00|9437.61|9437.61|9445.52|9445.52|9445.52|9445.52|9434.97|9434.97|0
1628506500000|2021-08-09 10:55:00|9445.92|9445.92|9440.65|9440.65|9446.73|9446.73|9438.01|9438.01|0
1628506800000|2021-08-09 11:00:00|9443.29|9443.29|9437.61|9437.61|9443.29|9443.29|9435.37|9435.37|0
1628507100000|2021-08-09 11:05:00|9442.88|9442.88|9440.42|9440.42|9443.06|9443.06|9440.24|9440.24|0
1628507400000|2021-08-09 11:10:00|9440.82|9440.82|9432.73|9432.73|9443.46|9443.46|9432.73|9432.73|0
1628507700000|2021-08-09 11:15:00|9430.09|9430.09|9438.01|9438.01|9438.01|9438.01|9416.9|9416.9|0
1628508000000|2021-08-09 11:20:00|9440.65|9440.65|9445.92|9445.92|9445.92|9445.92|9440.65|9440.65|0
1628508300000|2021-08-09 11:25:00|9440.65|9440.65|9449.37|9449.37|9462.56|9462.56|9440.65|9440.65|0
1628508600000|2021-08-09 11:30:00|9448.97|9448.97|9453.44|9453.44|9453.44|9453.44|9441.68|9441.68|0
1628508900000|2021-08-09 11:35:00|9448.16|9448.16|9460.6|9460.6|9465.88|9465.88|9448.16|9448.16|0
1628509200000|2021-08-09 11:40:00|9457.96|9457.96|9449.42|9449.42|9460.38|9460.38|9449.42|9449.42|0
1628509500000|2021-08-09 11:45:00|9446.78|9446.78|9455.1|9455.1|9465.26|9465.26|9446.78|9446.78|0
1628509800000|2021-08-09 11:50:00|9455.51|9455.51|9456.97|9456.97|9462.18|9462.18|9446.35|9446.35|0
1628510100000|2021-08-09 11:55:00|9456.53|9456.53|9454.33|9454.33|9459.61|9459.61|9454.33|9454.33|0
1628510400000|2021-08-09 12:00:00|9456.97|9456.97|9458.58|9458.58|9459.61|9459.61|9454.33|9454.33|0
1628510700000|2021-08-09 12:05:00|9453.3|9453.3|9463.23|9463.23|9463.23|9463.23|9453.3|9453.3|0
1628511000000|2021-08-09 12:10:00|9465.87|9465.87|9471.15|9471.15|9474.19|9474.19|9465.87|9465.87|0
1628511300000|2021-08-09 12:15:00|9470.34|9470.34|9483.94|9483.94|9491.86|9491.86|9470.34|9470.34|0
1628511600000|2021-08-09 12:20:00|9483.5|9483.5|9496.7|9496.7|9499.34|9499.34|9483.5|9483.5|0
1628511900000|2021-08-09 12:25:00|9501.97|9501.97|9517.81|9517.81|9517.81|9517.81|9501.97|9501.97|0
1628512200000|2021-08-09 12:30:00|9520.45|9520.45|9583.77|9583.77|9583.77|9583.77|9520.45|9520.45|0
1628512500000|2021-08-09 12:35:00|9581.14|9581.14|9605.06|9605.06|9643.44|9643.44|9581.14|9581.14|0
1628512800000|2021-08-09 12:40:00|9607.7|9607.7|9620.9|9620.9|9644.64|9644.64|9607.7|9607.7|0
1628513100000|2021-08-09 12:45:00|9615.62|9615.62|9644.24|9644.24|9644.24|9644.24|9615.62|9615.62|0
1628513400000|2021-08-09 12:50:00|9646.88|9646.88|9662.49|9662.49|9670.41|9670.41|9641.6|9641.6|0
1628513700000|2021-08-09 12:55:00|9665.13|9665.13|9680.96|9680.96|9691.52|9691.52|9665.13|9665.13|0
1628514000000|2021-08-09 13:00:00|9683.6|9683.6|9656|9656|9686.24|9686.24|9656|9656|0
1628514300000|2021-08-09 13:05:00|9650.73|9650.73|9669.2|9669.2|9669.6|9669.6|9645.45|9645.45|0
1628514600000|2021-08-09 13:10:00|9668.39|9668.39|9673.67|9673.67|9692.14|9692.14|9668.39|9668.39|0
1628514900000|2021-08-09 13:15:00|9671.03|9671.03|9642.41|9642.41|9671.03|9671.03|9623.53|9623.53|0
1628515200000|2021-08-09 13:20:00|9639.77|9639.77|9600.81|9600.81|9643.84|9643.84|9600.81|9600.81|0
1628515500000|2021-08-09 13:25:00|9603.45|9603.45|9581.54|9581.54|9619.29|9619.29|9573.62|9573.62|0
1628515800000|2021-08-09 13:30:00|9578.9|9578.9|9593.3|9593.3|9598.58|9598.58|9574.83|9574.83|0
1628516100000|2021-08-09 13:35:00|9590.66|9590.66|9588.02|9588.02|9598.58|9598.58|9585.38|9585.38|0
1628516400000|2021-08-09 13:40:00|9585.38|9585.38|9561.23|9561.23|9588.02|9588.02|9561.23|9561.23|0
1628516700000|2021-08-09 13:45:00|9555.96|9555.96|9553.72|9553.72|9572.19|9572.19|9553.72|9553.72|0
1628517000000|2021-08-09 13:50:00|9548.44|9548.44|9544.6|9544.6|9553.72|9553.72|9543.17|9543.17|0
1628517300000|2021-08-09 13:55:00|9547.24|9547.24|9525.72|9525.72|9549.87|9549.87|9515.17|9515.17|0
1628517600000|2021-08-09 14:00:00|9531|9531|9549.47|9549.47|9560.83|9560.83|9531|9531|0
1628517900000|2021-08-09 14:05:00|9552.11|9552.11|9556.58|9556.58|9565.3|9565.3|9546.83|9546.83|0
1628518200000|2021-08-09 14:10:00|9553.94|9553.94|9574.65|9574.65|9580.33|9580.33|9553.94|9553.94|0
1628518500000|2021-08-09 14:15:00|9575.86|9575.86|9586.01|9586.01|9594.33|9594.33|9575.86|9575.86|0
1628518800000|2021-08-09 14:20:00|9588.65|9588.65|9599.61|9599.61|9599.61|9599.61|9588.65|9588.65|0
1628519100000|2021-08-09 14:25:00|9602.25|9602.25|9610.97|9610.97|9610.97|9610.97|9587.22|9587.22|0
1628519400000|2021-08-09 14:30:00|9613.61|9613.61|9618.48|9618.48|9621.52|9621.52|9607.93|9607.93|0
1628519700000|2021-08-09 14:35:00|9613.2|9613.2|9621.12|9621.12|9629.03|9629.03|9613.2|9613.2|0
1628520000000|2021-08-09 14:40:00|9618.48|9618.48|9629.03|9629.03|9637.35|9637.35|9618.48|9618.48|0
1628520300000|2021-08-09 14:45:00|9631.67|9631.67|9618.48|9618.48|9631.67|9631.67|9618.48|9618.48|0
1628520600000|2021-08-09 14:50:00|9618.08|9618.08|9561.86|9561.86|9620.31|9620.31|9561.86|9561.86|0
1628520900000|2021-08-09 14:55:00|9559.22|9559.22|9564.5|9564.5|9567.14|9567.14|9553.94|9553.94|0
1628521200000|2021-08-09 15:00:00|9567.14|9567.14|9563|9563|9569.78|9569.78|9553.94|9553.94|0
1628521500000|2021-08-09 15:05:00|9560.36|9560.36|9555.49|9555.49|9560.36|9560.36|9550.21|9550.21|0
1628521800000|2021-08-09 15:10:00|9555.08|9555.08|9567.67|9567.67|9567.67|9567.67|9551.43|9551.43|0
1628522100000|2021-08-09 15:15:00|9570.3|9570.3|9551.24|9551.24|9572.94|9572.94|9551.24|9551.24|0
1628522400000|2021-08-09 15:20:00|9553.87|9553.87|9553.47|9553.47|9556.51|9556.51|9546.36|9546.36|0
1628522700000|2021-08-09 15:25:00|9556.11|9556.11|9559.59|9559.59|9559.59|9559.59|9545.99|9545.99|0
1628579700000|2021-08-10 07:15:00|9569.99|9569.99|9573.66|9573.66|9591.1|9591.1|9551.52|9551.52|0
1628580000000|2021-08-10 07:20:00|9565.74|9565.74|9574.46|9574.46|9587.66|9587.66|9563.1|9563.1|0
1628580300000|2021-08-10 07:25:00|9569.18|9569.18|9533.67|9533.67|9569.18|9569.18|9533.67|9533.67|0
1628580600000|2021-08-10 07:30:00|9520.48|9520.48|9498.56|9498.56|9536.31|9536.31|9490.65|9490.65|0
1628580900000|2021-08-10 07:35:00|9503.84|9503.84|9493.69|9493.69|9504.24|9504.24|9488.01|9488.01|0
1628581200000|2021-08-10 07:40:00|9496.33|9496.33|9501.61|9501.61|9509.52|9509.52|9480.5|9480.5|0
1628581500000|2021-08-10 07:45:00|9504.24|9504.24|9501.61|9501.61|9504.24|9504.24|9491.05|9491.05|0
1628581800000|2021-08-10 07:50:00|9506.88|9506.88|9522.72|9522.72|9525.35|9525.35|9498.97|9498.97|0
1628582100000|2021-08-10 07:55:00|9523.92|9523.92|9531.62|9531.62|9542.17|9542.17|9523.52|9523.52|0
1628582400000|2021-08-10 08:00:00|9518.42|9518.42|9506.44|9506.44|9518.42|9518.42|9493.24|9493.24|0
1628582700000|2021-08-10 08:05:00|9509.08|9509.08|9501.16|9501.16|9514.35|9514.35|9495.88|9495.88|0
1628583000000|2021-08-10 08:10:00|9503.8|9503.8|9495.08|9495.08|9503.8|9503.8|9495.08|9495.08|0
1628583300000|2021-08-10 08:15:00|9489.8|9489.8|9482.88|9482.88|9489.8|9489.8|9464.84|9464.84|0
1628583600000|2021-08-10 08:20:00|9480.24|9480.24|9472.02|9472.02|9480.24|9480.24|9465.87|9465.87|0
1628583900000|2021-08-10 08:25:00|9472.43|9472.43|9472.43|9472.43|9475.06|9475.06|9461.87|9461.87|0
1628584200000|2021-08-10 08:30:00|9469.79|9469.79|9461.47|9461.47|9469.79|9469.79|9458.83|9458.83|0
1628584500000|2021-08-10 08:35:00|9464.11|9464.11|9472.02|9472.02|9474.66|9474.66|9461.47|9461.47|0
1628584800000|2021-08-10 08:40:00|9472.43|9472.43|9482.98|9482.98|9482.98|9482.98|9472.43|9472.43|0
1628585100000|2021-08-10 08:45:00|9480.34|9480.34|9463.08|9463.08|9482.98|9482.98|9463.08|9463.08|0
1628585400000|2021-08-10 08:50:00|9460.44|9460.44|9448.46|9448.46|9461.65|9461.65|9448.46|9448.46|0
1628585700000|2021-08-10 08:55:00|9451.09|9451.09|9454.14|9454.14|9469.56|9469.56|9451.09|9451.09|0
1628586000000|2021-08-10 09:00:00|9456.77|9456.77|9467.33|9467.33|9469.97|9469.97|9451.5|9451.5|0
1628586300000|2021-08-10 09:05:00|9472.61|9472.61|9480.74|9480.74|9480.74|9480.74|9469.97|9469.97|0
1628586600000|2021-08-10 09:10:00|9478.11|9478.11|9486.02|9486.02|9486.02|9486.02|9475.47|9475.47|0
1628586900000|2021-08-10 09:15:00|9483.38|9483.38|9473.86|9473.86|9483.38|9483.38|9473.86|9473.86|0
1628587200000|2021-08-10 09:20:00|9476.5|9476.5|9481.37|9481.37|9484.41|9484.41|9476.5|9476.5|0
1628587500000|2021-08-10 09:25:00|9481.77|9481.77|9485.22|9485.22|9487.86|9487.86|9479.94|9479.94|0
1628587800000|2021-08-10 09:30:00|9482.58|9482.58|9474.66|9474.66|9482.58|9482.58|9474.66|9474.66|0
1628588100000|2021-08-10 09:35:00|9477.3|9477.3|9479.94|9479.94|9479.94|9479.94|9474.66|9474.66|0
1628588400000|2021-08-10 09:40:00|9485.22|9485.22|9481.27|9481.27|9487.86|9487.86|9481.27|9481.27|0
1628588700000|2021-08-10 09:45:00|9478.63|9478.63|9474.56|9474.56|9478.63|9478.63|9474.56|9474.56|0
1628589000000|2021-08-10 09:50:00|9471.92|9471.92|9472.91|9472.91|9477.2|9477.2|9471.48|9471.48|0
1628589300000|2021-08-10 09:55:00|9470.28|9470.28|9479.8|9479.8|9479.8|9479.8|9470.28|9470.28|0
1628589600000|2021-08-10 10:00:00|9477.16|9477.16|9450.78|9450.78|9477.16|9477.16|9450.78|9450.78|0
1628589900000|2021-08-10 10:05:00|9449.17|9449.17|9436.38|9436.38|9452.21|9452.21|9436.38|9436.38|0
1628590200000|2021-08-10 10:10:00|9439.01|9439.01|9452.21|9452.21|9452.21|9452.21|9439.01|9439.01|0
1628590500000|2021-08-10 10:15:00|9454.85|9454.85|9457.49|9457.49|9457.49|9457.49|9454.85|9454.85|0
1628590800000|2021-08-10 10:20:00|9452.21|9452.21|9457.49|9457.49|9457.49|9457.49|9443.89|9443.89|0
1628591100000|2021-08-10 10:25:00|9462.76|9462.76|9475.73|9475.73|9478.37|9478.37|9460.3|9460.3|0
1628591400000|2021-08-10 10:30:00|9481.01|9481.01|9477.97|9477.97|9481.01|9481.01|9470.05|9470.05|0
1628591700000|2021-08-10 10:35:00|9475.33|9475.33|9480.61|9480.61|9480.61|9480.61|9475.33|9475.33|0
1628592000000|2021-08-10 10:40:00|9483.25|9483.25|9472.69|9472.69|9485.89|9485.89|9472.69|9472.69|0
1628592300000|2021-08-10 10:45:00|9470.05|9470.05|9472.69|9472.69|9472.69|9472.69|9468.44|9468.44|0
1628592600000|2021-08-10 10:50:00|9467.41|9467.41|9478.37|9478.37|9478.37|9478.37|9467.41|9467.41|0
1628592900000|2021-08-10 10:55:00|9481.01|9481.01|9472.66|9472.66|9481.01|9481.01|9470.02|9470.02|0
1628593200000|2021-08-10 11:00:00|9472.26|9472.26|9475.3|9475.3|9475.3|9475.3|9466.98|9466.98|0
1628593500000|2021-08-10 11:05:00|9472.66|9472.66|9474.89|9474.89|9480.57|9480.57|9472.66|9472.66|0
1628593800000|2021-08-10 11:10:00|9477.53|9477.53|9501.28|9501.28|9501.68|9501.68|9477.53|9477.53|0
1628594100000|2021-08-10 11:15:00|9503.92|9503.92|9519.35|9519.35|9522.39|9522.39|9503.92|9503.92|0
1628594400000|2021-08-10 11:20:00|9511.43|9511.43|9506.16|9506.16|9511.43|9511.43|9500.88|9500.88|0
1628594700000|2021-08-10 11:25:00|9500.88|9500.88|9502.31|9502.31|9502.31|9502.31|9492.56|9492.56|0
1628595000000|2021-08-10 11:30:00|9504.95|9504.95|9526.46|9526.46|9529.1|9529.1|9497.03|9497.03|0
1628595300000|2021-08-10 11:35:00|9529.1|9529.1|9521.18|9521.18|9531.74|9531.74|9521.18|9521.18|0
1628595600000|2021-08-10 11:40:00|9523.82|9523.82|9526.83|9526.83|9529.47|9529.47|9521.18|9521.18|0
1628595900000|2021-08-10 11:45:00|9529.47|9529.47|9531.3|9531.3|9532.11|9532.11|9523.79|9523.79|0
1628596200000|2021-08-10 11:50:00|9530.9|9530.9|9531.7|9531.7|9533.94|9533.94|9530.9|9530.9|0
1628596500000|2021-08-10 11:55:00|9531.3|9531.3|9512.83|9512.83|9531.3|9531.3|9504.91|9504.91|0
1628596800000|2021-08-10 12:00:00|9515.47|9515.47|9512.83|9512.83|9520.75|9520.75|9512.83|9512.83|0
1628597100000|2021-08-10 12:05:00|9512.43|9512.43|9504.91|9504.91|9512.43|9512.43|9504.51|9504.51|0
1628597400000|2021-08-10 12:10:00|9502.28|9502.28|9511.8|9511.8|9511.8|9511.8|9502.28|9502.28|0
1628597700000|2021-08-10 12:15:00|9511.4|9511.4|9506.93|9506.93|9514.04|9514.04|9506.93|9506.93|0
1628598000000|2021-08-10 12:20:00|9504.29|9504.29|9490.69|9490.69|9504.29|9504.29|9490.69|9490.69|0
1628598300000|2021-08-10 12:25:00|9495.97|9495.97|9515.25|9515.25|9515.25|9515.25|9495.97|9495.97|0
1628598600000|2021-08-10 12:30:00|9517.88|9517.88|9504.54|9504.54|9520.93|9520.93|9504.54|9504.54|0
1628598900000|2021-08-10 12:35:00|9501.9|9501.9|9505.34|9505.34|9505.34|9505.34|9499.26|9499.26|0
1628599200000|2021-08-10 12:40:00|9507.98|9507.98|9513.26|9513.26|9513.66|9513.66|9507.98|9507.98|0
1628599500000|2021-08-10 12:45:00|9515.9|9515.9|9531.73|9531.73|9531.73|9531.73|9515.9|9515.9|0
1628599800000|2021-08-10 12:50:00|9529.09|9529.09|9528.29|9528.29|9536.2|9536.2|9525.65|9525.65|0
1628600100000|2021-08-10 12:55:00|9525.65|9525.65|9518.54|9518.54|9528.29|9528.29|9513.26|9513.26|0
1628600400000|2021-08-10 13:00:00|9521.17|9521.17|9517.73|9517.73|9523.81|9523.81|9512.45|9512.45|0
1628600700000|2021-08-10 13:05:00|9515.09|9515.09|9512.05|9512.05|9515.09|9515.09|9512.05|9512.05|0
1628601000000|2021-08-10 13:10:00|9514.69|9514.69|9519.56|9519.56|9522.2|9522.2|9514.69|9514.69|0
1628601600000|2021-08-10 13:20:00|9524.84|9524.84|9545.95|9545.95|9548.59|9548.59|9524.84|9524.84|0
1628601900000|2021-08-10 13:25:00|9543.31|9543.31|9545.95|9545.95|9551.23|9551.23|9538.03|9538.03|0
1628602200000|2021-08-10 13:30:00|9548.59|9548.59|9541.92|9541.92|9551.23|9551.23|9535.83|9535.83|0
1628602500000|2021-08-10 13:35:00|9539.28|9539.28|9529.12|9529.12|9541.92|9541.92|9526.49|9526.49|0
1628602800000|2021-08-10 13:40:00|9531.76|9531.76|9541.92|9541.92|9544.55|9544.55|9531.76|9531.76|0
1628603100000|2021-08-10 13:45:00|9547.19|9547.19|9544.55|9544.55|9547.19|9547.19|9539.28|9539.28|0
1628603400000|2021-08-10 13:50:00|9541.92|9541.92|9537.04|9537.04|9542.32|9542.32|9536.64|9536.64|0
1628603700000|2021-08-10 13:55:00|9542.32|9542.32|9544.55|9544.55|9550.23|9550.23|9539.68|9539.68|0
1628604000000|2021-08-10 14:00:00|9541.92|9541.92|9527.92|9527.92|9541.92|9541.92|9527.92|9527.92|0
1628604300000|2021-08-10 14:05:00|9522.64|9522.64|9516.96|9516.96|9527.92|9527.92|9514.72|9514.72|0
1628604600000|2021-08-10 14:10:00|9514.32|9514.32|9516.96|9516.96|9519.6|9519.6|9506.4|9506.4|0
1628604900000|2021-08-10 14:15:00|9514.32|9514.32|9508.64|9508.64|9516.96|9516.96|9508.64|9508.64|0
1628605200000|2021-08-10 14:20:00|9506|9506|9503.36|9503.36|9506|9506|9500.72|9500.72|0
1628605500000|2021-08-10 14:25:00|9500.72|9500.72|9505.56|9505.56|9508.64|9508.64|9500.72|9500.72|0
1628605800000|2021-08-10 14:30:00|9508.2|9508.2|9510.84|9510.84|9515.72|9515.72|9507.8|9507.8|0
1628606100000|2021-08-10 14:35:00|9511.65|9511.65|9506.37|9506.37|9514.29|9514.29|9501.09|9501.09|0
1628606400000|2021-08-10 14:40:00|9509.01|9509.01|9510.84|9510.84|9519.56|9519.56|9506.37|9506.37|0
1628606700000|2021-08-10 14:45:00|9513.48|9513.48|9502.93|9502.93|9516.12|9516.12|9502.93|9502.93|0
1628607000000|2021-08-10 14:50:00|9505.56|9505.56|9502.12|9502.12|9505.56|9505.56|9499.7|9499.7|0
1628607300000|2021-08-10 14:55:00|9504.76|9504.76|9509.63|9509.63|9509.63|9509.63|9501.72|9501.72|0
1628607600000|2021-08-10 15:00:00|9507|9507|9502.12|9502.12|9507|9507|9496.84|9496.84|0
1628607900000|2021-08-10 15:05:00|9504.76|9504.76|9499.08|9499.08|9507.4|9507.4|9499.08|9499.08|0
1628608200000|2021-08-10 15:10:00|9496.44|9496.44|9491.57|9491.57|9499.08|9499.08|9488.12|9488.12|0
1628608500000|2021-08-10 15:15:00|9494.2|9494.2|9502.12|9502.12|9502.12|9502.12|9494.2|9494.2|0
1628608800000|2021-08-10 15:20:00|9499.48|9499.48|9493.8|9493.8|9504.76|9504.76|9491.57|9491.57|0
1628609100000|2021-08-10 15:25:00|9496.44|9496.44|9518.13|9518.13|9518.13|9518.13|9491.16|9491.16|0
1628666100000|2021-08-11 07:15:00|9531.33|9531.33|9536.18|9536.18|9541.45|9541.45|9525.62|9525.62|0
1628666400000|2021-08-11 07:20:00|9528.26|9528.26|9526.43|9526.43|9530.9|9530.9|9525.62|9525.62|0
1628666700000|2021-08-11 07:25:00|9529.06|9529.06|9518.91|9518.91|9529.06|9529.06|9501.87|9501.87|0
1628667000000|2021-08-11 07:30:00|9521.55|9521.55|9521.55|9521.55|9524.19|9524.19|9518.91|9518.91|0
1628667300000|2021-08-11 07:35:00|9526.83|9526.83|9529.47|9529.47|9532.11|9532.11|9526.83|9526.83|0
1628667600000|2021-08-11 07:40:00|9526.83|9526.83|9526.83|9526.83|9532.11|9532.11|9526.83|9526.83|0
1628667900000|2021-08-11 07:45:00|9532.11|9532.11|9529.24|9529.24|9532.11|9532.11|9526.61|9526.61|0
1628668200000|2021-08-11 07:50:00|9531.88|9531.88|9550.13|9550.13|9552.77|9552.77|9528.84|9528.84|0
1628668500000|2021-08-11 07:55:00|9542.22|9542.22|9526.38|9526.38|9542.22|9542.22|9526.38|9526.38|0
1628668800000|2021-08-11 08:00:00|9529.02|9529.02|9533.9|9533.9|9533.9|9533.9|9524.77|9524.77|0
1628669100000|2021-08-11 08:05:00|9536.54|9536.54|9531.26|9531.26|9539.17|9539.17|9531.26|9531.26|0
1628669400000|2021-08-11 08:10:00|9533.9|9533.9|9525.58|9525.58|9533.9|9533.9|9525.58|9525.58|0
1628669700000|2021-08-11 08:15:00|9522.94|9522.94|9541.41|9541.41|9541.41|9541.41|9522.94|9522.94|0
1628670000000|2021-08-11 08:20:00|9538.77|9538.77|9536.54|9536.54|9541.81|9541.81|9533.9|9533.9|0
1628670300000|2021-08-11 08:25:00|9535.73|9535.73|9534.3|9534.3|9538.37|9538.37|9534.3|9534.3|0
1628670600000|2021-08-11 08:30:00|9531.66|9531.66|9529.02|9529.02|9535.91|9535.91|9529.02|9529.02|0
1628670900000|2021-08-11 08:35:00|9526.38|9526.38|9534.7|9534.7|9534.7|9534.7|9518.87|9518.87|0
1628671200000|2021-08-11 08:40:00|9532.06|9532.06|9532.06|9532.06|9532.06|9532.06|9526.79|9526.79|0
1628671500000|2021-08-11 08:45:00|9529.42|9529.42|9517.84|9517.84|9529.42|9529.42|9515.2|9515.2|0
1628671800000|2021-08-11 08:50:00|9518.24|9518.24|9515.61|9515.61|9518.65|9518.65|9515.61|9515.61|0
1628672100000|2021-08-11 08:55:00|9512.97|9512.97|9497.36|9497.36|9512.97|9512.97|9496.96|9496.96|0
1628672400000|2021-08-11 09:00:00|9502.64|9502.64|9492.08|9492.08|9502.64|9502.64|9492.08|9492.08|0
1628672700000|2021-08-11 09:05:00|9493.29|9493.29|9492.48|9492.48|9493.29|9493.29|9492.48|9492.48|0
1628673000000|2021-08-11 09:10:00|9489.84|9489.84|9514.8|9514.8|9514.8|9514.8|9489.84|9489.84|0
1628673300000|2021-08-11 09:15:00|9515.61|9515.61|9505.52|9505.52|9515.61|9515.61|9505.05|9505.05|0
1628673600000|2021-08-11 09:20:00|9508.16|9508.16|9505.52|9505.52|9508.16|9508.16|9505.52|9505.52|0
1628673900000|2021-08-11 09:25:00|9508.16|9508.16|9505.52|9505.52|9508.16|9508.16|9505.52|9505.52|0
1628674200000|2021-08-11 09:30:00|9502.88|9502.88|9496|9496|9502.88|9502.88|9491.52|9491.52|0
1628674500000|2021-08-11 09:35:00|9498.63|9498.63|9503.91|9503.91|9503.91|9503.91|9496|9496|0
1628674800000|2021-08-11 09:40:00|9506.55|9506.55|9509.19|9509.19|9511.83|9511.83|9506.55|9506.55|0
1628675100000|2021-08-11 09:45:00|9519.74|9519.74|9517.1|9517.1|9519.74|9519.74|9517.1|9517.1|0
1628675400000|2021-08-11 09:50:00|9514.47|9514.47|9514.47|9514.47|9525.02|9525.02|9514.47|9514.47|0
1628675700000|2021-08-11 09:55:00|9517.1|9517.1|9511.83|9511.83|9517.1|9517.1|9506.55|9506.55|0
1628676000000|2021-08-11 10:00:00|9514.47|9514.47|9517.91|9517.91|9517.91|9517.91|9512.63|9512.63|0
1628676300000|2021-08-11 10:05:00|9515.27|9515.27|9515.27|9515.27|9520.55|9520.55|9512.63|9512.63|0
1628676600000|2021-08-11 10:10:00|9520.55|9520.55|9520.55|9520.55|9520.55|9520.55|9520.55|9520.55|0
1628676900000|2021-08-11 10:15:00|9517.91|9517.91|9525.42|9525.42|9528.47|9528.47|9517.91|9517.91|0
1628677200000|2021-08-11 10:20:00|9528.06|9528.06|9528.06|9528.06|9528.06|9528.06|9522.79|9522.79|0
1628677500000|2021-08-11 10:25:00|9525.42|9525.42|9522.79|9522.79|9538.62|9538.62|9522.79|9522.79|0
1628677800000|2021-08-11 10:30:00|9525.42|9525.42|9525.42|9525.42|9525.42|9525.42|9522.79|9522.79|0
1628678100000|2021-08-11 10:35:00|9528.06|9528.06|9525.42|9525.42|9535.98|9535.98|9525.42|9525.42|0
1628678400000|2021-08-11 10:40:00|9528.06|9528.06|9522.38|9522.38|9528.06|9528.06|9522.38|9522.38|0
1628678700000|2021-08-11 10:45:00|9523.19|9523.19|9514.87|9514.87|9523.59|9523.59|9514.87|9514.87|0
1628679000000|2021-08-11 10:50:00|9514.47|9514.47|9514.06|9514.06|9514.47|9514.47|9514.06|9514.06|0
1628679300000|2021-08-11 10:55:00|9513.66|9513.66|9521.98|9521.98|9521.98|9521.98|9513.66|9513.66|0
1628679600000|2021-08-11 11:00:00|9524.62|9524.62|9526.63|9526.63|9527.84|9527.84|9516.7|9516.7|0
1628679900000|2021-08-11 11:05:00|9529.27|9529.27|9516.48|9516.48|9529.27|9529.27|9516.08|9516.08|0
1628680200000|2021-08-11 11:10:00|9516.88|9516.88|9524.4|9524.4|9524.4|9524.4|9516.48|9516.48|0
1628680500000|2021-08-11 11:15:00|9521.76|9521.76|9516.48|9516.48|9521.76|9521.76|9516.48|9516.48|0
1628680800000|2021-08-11 11:20:00|9519.12|9519.12|9521.76|9521.76|9521.76|9521.76|9519.12|9519.12|0
1628681400000|2021-08-11 11:30:00|9524.4|9524.4|9517.69|9517.69|9527.03|9527.03|9515.05|9515.05|0
1628681700000|2021-08-11 11:35:00|9520.33|9520.33|9525.38|9525.38|9526.81|9526.81|9520.33|9520.33|0
1628682000000|2021-08-11 11:40:00|9524.17|9524.17|9524.58|9524.58|9527.21|9527.21|9524.17|9524.17|0
1628682300000|2021-08-11 11:45:00|9527.21|9527.21|9529.05|9529.05|9532.49|9532.49|9527.21|9527.21|0
1628682600000|2021-08-11 11:50:00|9531.69|9531.69|9528.65|9528.65|9534.33|9534.33|9528.65|9528.65|0
1628682900000|2021-08-11 11:55:00|9528.24|9528.24|9533.92|9533.92|9533.92|9533.92|9528.24|9528.24|0
1628683200000|2021-08-11 12:00:00|9532.71|9532.71|9532.71|9532.71|9535.35|9535.35|9532.71|9532.71|0
1628683500000|2021-08-11 12:05:00|9530.08|9530.08|9527.44|9527.44|9530.08|9530.08|9527.44|9527.44|0
1628683800000|2021-08-11 12:10:00|9527.84|9527.84|9533.92|9533.92|9533.92|9533.92|9527.84|9527.84|0
1628684100000|2021-08-11 12:15:00|9531.28|9531.28|9530.88|9530.88|9533.92|9533.92|9530.88|9530.88|0
1628684400000|2021-08-11 12:20:00|9530.44|9530.44|9527.77|9527.77|9532.65|9532.65|9526.56|9526.56|0
1628684700000|2021-08-11 12:25:00|9528.17|9528.17|9536.49|9536.49|9536.49|9536.49|9528.17|9528.17|0
1628685000000|2021-08-11 12:30:00|9539.13|9539.13|9542.58|9542.58|9542.58|9542.58|9534.66|9534.66|0
1628685300000|2021-08-11 12:35:00|9539.94|9539.94|9539.94|9539.94|9539.94|9539.94|9534.66|9534.66|0
1628685600000|2021-08-11 12:40:00|9542.58|9542.58|9540.34|9540.34|9542.58|9542.58|9539.94|9539.94|0
1628685900000|2021-08-11 12:45:00|9541.15|9541.15|9537.12|9537.12|9543.78|9543.78|9534.48|9534.48|0
1628686200000|2021-08-11 12:50:00|9536.31|9536.31|9537.52|9537.52|9538.95|9538.95|9533.67|9533.67|0
1628686500000|2021-08-11 12:55:00|9540.16|9540.16|9548.08|9548.08|9548.08|9548.08|9540.16|9540.16|0
1628686800000|2021-08-11 13:00:00|9545.44|9545.44|9552.39|9552.39|9555.03|9555.03|9545.44|9545.44|0
1628687100000|2021-08-11 13:05:00|9555.03|9555.03|9559.5|9559.5|9562.14|9562.14|9555.03|9555.03|0
1628687400000|2021-08-11 13:10:00|9556.87|9556.87|9562.95|9562.95|9562.95|9562.95|9556.87|9556.87|0
1628687700000|2021-08-11 13:15:00|9557.67|9557.67|9561.11|9561.11|9561.11|9561.11|9557.67|9557.67|0
1628688000000|2021-08-11 13:20:00|9563.75|9563.75|9565.99|9565.99|9566.39|9566.39|9560.31|9560.31|0
1628688300000|2021-08-11 13:25:00|9566.39|9566.39|9555.21|9555.21|9566.39|9566.39|9555.21|9555.21|0
1628688600000|2021-08-11 13:30:00|9554.41|9554.41|9541.77|9541.77|9557.05|9557.05|9539.13|9539.13|0
1628688900000|2021-08-11 13:35:00|9544.41|9544.41|9539.57|9539.57|9548.29|9548.29|9539.57|9539.57|0
1628689200000|2021-08-11 13:40:00|9536.93|9536.93|9547.89|9547.89|9547.89|9547.89|9536.93|9536.93|0
1628689500000|2021-08-11 13:45:00|9547.48|9547.48|9555.58|9555.58|9558.22|9558.22|9547.48|9547.48|0
1628689800000|2021-08-11 13:50:00|9554.37|9554.37|9554.37|9554.37|9562.29|9562.29|9551.73|9551.73|0
1628690100000|2021-08-11 13:55:00|9559.65|9559.65|9563.09|9563.09|9564.52|9564.52|9559.25|9559.25|0
1628690400000|2021-08-11 14:00:00|9560.46|9560.46|9560.46|9560.46|9563.09|9563.09|9560.46|9560.46|0
1628690700000|2021-08-11 14:05:00|9563.09|9563.09|9564.93|9564.93|9568.37|9568.37|9560.46|9560.46|0
1628691000000|2021-08-11 14:10:00|9567.57|9567.57|9565.96|9565.96|9578.12|9578.12|9563.32|9563.32|0
1628691300000|2021-08-11 14:15:00|9565.15|9565.15|9573.47|9573.47|9573.47|9573.47|9562.51|9562.51|0
1628691600000|2021-08-11 14:20:00|9576.11|9576.11|9573.07|9573.07|9578.75|9578.75|9572.26|9572.26|0
1628691900000|2021-08-11 14:25:00|9570.43|9570.43|9573.87|9573.87|9579.15|9579.15|9570.43|9570.43|0
1628692200000|2021-08-11 14:30:00|9576.51|9576.51|9571.23|9571.23|9576.51|9576.51|9570.83|9570.83|0
1628692500000|2021-08-11 14:35:00|9573.87|9573.87|9570.83|9570.83|9573.87|9573.87|9570.83|9570.83|0
1628692800000|2021-08-11 14:40:00|9568.19|9568.19|9571.23|9571.23|9576.91|9576.91|9565.55|9565.55|0
1628693100000|2021-08-11 14:45:00|9573.87|9573.87|9571.23|9571.23|9573.87|9573.87|9571.23|9571.23|0
1628693400000|2021-08-11 14:50:00|9573.87|9573.87|9571.64|9571.64|9574.27|9574.27|9571.64|9571.64|0
1628693700000|2021-08-11 14:55:00|9574.27|9574.27|9577.72|9577.72|9580.36|9580.36|9574.27|9574.27|0
1628694000000|2021-08-11 15:00:00|9580.36|9580.36|9583.8|9583.8|9583.8|9583.8|9580.36|9580.36|0
1628694300000|2021-08-11 15:05:00|9584.2|9584.2|9581.53|9581.53|9586.81|9586.81|9581.53|9581.53|0
1628694600000|2021-08-11 15:10:00|9581.97|9581.97|9579.33|9579.33|9581.97|9581.97|9579.33|9579.33|0
1628694900000|2021-08-11 15:15:00|9578.52|9578.52|9581.57|9581.57|9581.97|9581.97|9578.52|9578.52|0
1628695200000|2021-08-11 15:20:00|9584.2|9584.2|9590.29|9590.29|9590.69|9590.69|9584.2|9584.2|0
1628695500000|2021-08-11 15:25:00|9587.65|9587.65|9595.6|9595.6|9595.6|9595.6|9582.77|9582.77|0
1628752500000|2021-08-12 07:15:00|9567.99|9567.99|9574.93|9574.93|9574.93|9574.93|9555.02|9555.02|0
1628752800000|2021-08-12 07:20:00|9569.65|9569.65|9568.84|9568.84|9570.05|9570.05|9559.5|9559.5|0
1628753100000|2021-08-12 07:25:00|9569.25|9569.25|9550.59|9550.59|9569.25|9569.25|9550.59|9550.59|0
1628753400000|2021-08-12 07:30:00|9553.23|9553.23|9541.87|9541.87|9555.87|9555.87|9541.47|9541.47|0
1628753700000|2021-08-12 07:35:00|9541.07|9541.07|9542.5|9542.5|9543.71|9543.71|9538.03|9538.03|0
1628754000000|2021-08-12 07:40:00|9542.9|9542.9|9545.54|9545.54|9546.34|9546.34|9542.9|9542.9|0
1628754300000|2021-08-12 07:45:00|9542.9|9542.9|9534.18|9534.18|9545.14|9545.14|9531.54|9531.54|0
1628754600000|2021-08-12 07:50:00|9531.54|9531.54|9532.35|9532.35|9532.35|9532.35|9526.67|9526.67|0
1628754900000|2021-08-12 07:55:00|9529.71|9529.71|9526.23|9526.23|9529.71|9529.71|9524.43|9524.43|0
1628755200000|2021-08-12 08:00:00|9523.59|9523.59|9521.76|9521.76|9526.23|9526.23|9520.95|9520.95|0
1628755500000|2021-08-12 08:05:00|9524.4|9524.4|9522.16|9522.16|9524.8|9524.8|9516.08|9516.08|0
1628755800000|2021-08-12 08:10:00|9523.37|9523.37|9525.2|9525.2|9528.65|9528.65|9520.33|9520.33|0
1628756100000|2021-08-12 08:15:00|9522.56|9522.56|9524.8|9524.8|9525.2|9525.2|9522.56|9522.56|0
1628756400000|2021-08-12 08:20:00|9527.44|9527.44|9527.44|9527.44|9527.84|9527.84|9527.44|9527.44|0
1628756700000|2021-08-12 08:25:00|9527.03|9527.03|9526.63|9526.63|9527.03|9527.03|9526.63|9526.63|0
1628757000000|2021-08-12 08:30:00|9523.99|9523.99|9531.51|9531.51|9531.51|9531.51|9520.95|9520.95|0
1628757300000|2021-08-12 08:35:00|9531.1|9531.1|9531.51|9531.51|9531.51|9531.51|9531.1|9531.1|0
1628757600000|2021-08-12 08:40:00|9531.91|9531.91|9520.95|9520.95|9531.91|9531.91|9518.31|9518.31|0
1628757900000|2021-08-12 08:45:00|9518.31|9518.31|9526.23|9526.23|9526.23|9526.23|9518.31|9518.31|0
1628758200000|2021-08-12 08:50:00|9526.63|9526.63|9527.84|9527.84|9532.71|9532.71|9526.63|9526.63|0
1628758500000|2021-08-12 08:55:00|9525.2|9525.2|9523.37|9523.37|9525.2|9525.2|9522.56|9522.56|0
1628758800000|2021-08-12 09:00:00|9520.73|9520.73|9516.48|9516.48|9520.73|9520.73|9516.48|9516.48|0
1628759100000|2021-08-12 09:05:00|9516.08|9516.08|9516.88|9516.88|9516.88|9516.88|9516.08|9516.08|0
1628759400000|2021-08-12 09:10:00|9517.29|9517.29|9517.29|9517.29|9517.29|9517.29|9517.29|9517.29|0
1628759700000|2021-08-12 09:15:00|9517.69|9517.69|9517.69|9517.69|9517.69|9517.69|9517.69|9517.69|0
1628760000000|2021-08-12 09:20:00|9518.49|9518.49|9534.33|9534.33|9534.33|9534.33|9518.49|9518.49|0
1628760300000|2021-08-12 09:25:00|9534.73|9534.73|9529.85|9529.85|9535.13|9535.13|9529.85|9529.85|0
1628760600000|2021-08-12 09:30:00|9527.21|9527.21|9521.13|9521.13|9529.85|9529.85|9521.13|9521.13|0
1628760900000|2021-08-12 09:35:00|9523.77|9523.77|9529.05|9529.05|9529.05|9529.05|9523.77|9523.77|0
1628761200000|2021-08-12 09:40:00|9534.33|9534.33|9532.49|9532.49|9534.33|9534.33|9531.69|9531.69|0
1628761500000|2021-08-12 09:45:00|9535.13|9535.13|9541.62|9541.62|9541.62|9541.62|9535.13|9535.13|0
1628761800000|2021-08-12 09:50:00|9544.25|9544.25|9537.14|9537.14|9544.25|9544.25|9536.34|9536.34|0
1628762100000|2021-08-12 09:55:00|9534.51|9534.51|9539.41|9539.41|9539.41|9539.41|9531.06|9531.06|0
1628762400000|2021-08-12 10:00:00|9539.82|9539.82|9536.78|9536.78|9540.22|9540.22|9536.78|9536.78|0
1628762700000|2021-08-12 10:05:00|9537.98|9537.98|9540|9540|9540|9540|9537.98|9537.98|0
1628763000000|2021-08-12 10:10:00|9539.19|9539.19|9539.19|9539.19|9539.19|9539.19|9539.19|9539.19|0
1628763300000|2021-08-12 10:15:00|9538.39|9538.39|9543.26|9543.26|9543.66|9543.66|9538.39|9538.39|0
1628763600000|2021-08-12 10:20:00|9545.9|9545.9|9539.82|9539.82|9545.9|9545.9|9539.82|9539.82|0
1628763900000|2021-08-12 10:25:00|9540.22|9540.22|9542.23|9542.23|9543.04|9543.04|9540.22|9540.22|0
1628764200000|2021-08-12 10:30:00|9542.64|9542.64|9539.59|9539.59|9543.04|9543.04|9539.59|9539.59|0
1628764500000|2021-08-12 10:35:00|9540|9540|9545.71|9545.71|9545.71|9545.71|9540|9540|0
1628764800000|2021-08-12 10:40:00|9545.31|9545.31|9540.43|9540.43|9545.71|9545.71|9540.43|9540.43|0
1628765100000|2021-08-12 10:45:00|9540.84|9540.84|9541.86|9541.86|9543.48|9543.48|9540.84|9540.84|0
1628765400000|2021-08-12 10:50:00|9539.23|9539.23|9539.63|9539.63|9539.63|9539.63|9538.82|9538.82|0
1628765700000|2021-08-12 10:55:00|9536.99|9536.99|9529.07|9529.07|9536.99|9536.99|9529.07|9529.07|0
1628766000000|2021-08-12 11:00:00|9529.48|9529.48|9534.75|9534.75|9534.75|9534.75|9529.48|9529.48|0
1628766300000|2021-08-12 11:05:00|9529.48|9529.48|9526.84|9526.84|9529.48|9529.48|9526.84|9526.84|0
1628766600000|2021-08-12 11:10:00|9529.48|9529.48|9529.88|9529.88|9532.52|9532.52|9526.84|9526.84|0
1628766900000|2021-08-12 11:15:00|9527.24|9527.24|9527.71|9527.71|9533.39|9533.39|9525.07|9525.07|0
1628767200000|2021-08-12 11:20:00|9527.31|9527.31|9524.27|9524.27|9527.31|9527.31|9524.27|9524.27|0
1628767500000|2021-08-12 11:25:00|9524.67|9524.67|9524.67|9524.67|9524.67|9524.67|9524.67|9524.67|0
1628768400000|2021-08-12 11:40:00|9525.07|9525.07|9521.59|9521.59|9525.07|9525.07|9521.59|9521.59|0
1628768700000|2021-08-12 11:45:00|9518.96|9518.96|9521.59|9521.59|9521.59|9521.59|9516.32|9516.32|0
1628769000000|2021-08-12 11:50:00|9526.87|9526.87|9527.27|9527.27|9527.27|9527.27|9526.87|9526.87|0
1628769300000|2021-08-12 11:55:00|9528.08|9528.08|9522.4|9522.4|9528.08|9528.08|9521.59|9521.59|0
1628769600000|2021-08-12 12:00:00|9525.04|9525.04|9530.9|9530.9|9530.9|9530.9|9524.64|9524.64|0
1628769900000|2021-08-12 12:05:00|9530.5|9530.5|9523.35|9523.35|9531.3|9531.3|9523.35|9523.35|0
1628770200000|2021-08-12 12:10:00|9520.71|9520.71|9516.87|9516.87|9520.71|9520.71|9516.46|9516.46|0
1628770500000|2021-08-12 12:15:00|9515.66|9515.66|9515.25|9515.25|9515.66|9515.66|9515.25|9515.25|0
1628770800000|2021-08-12 12:20:00|9517.89|9517.89|9515.07|9515.07|9517.89|9517.89|9515.07|9515.07|0
1628771100000|2021-08-12 12:25:00|9515.48|9515.48|9516.69|9516.69|9517.09|9517.09|9515.48|9515.48|0
1628771400000|2021-08-12 12:30:00|9515.88|9515.88|9511.63|9511.63|9520.75|9520.75|9508.99|9508.99|0
1628771700000|2021-08-12 12:35:00|9512.44|9512.44|9503.71|9503.71|9513.76|9513.76|9503.71|9503.71|0
1628772000000|2021-08-12 12:40:00|9504.52|9504.52|9505.55|9505.55|9505.55|9505.55|9502.51|9502.51|0
1628772300000|2021-08-12 12:45:00|9508.19|9508.19|9485.87|9485.87|9508.19|9508.19|9485.87|9485.87|0
1628772600000|2021-08-12 12:50:00|9483.23|9483.23|9505.55|9505.55|9505.95|9505.95|9483.23|9483.23|0
1628772900000|2021-08-12 12:55:00|9502.91|9502.91|9499.28|9499.28|9503.35|9503.35|9499.1|9499.1|0
1628773200000|2021-08-12 13:00:00|9499.68|9499.68|9501.92|9501.92|9504.55|9504.55|9499.28|9499.28|0
1628773500000|2021-08-12 13:05:00|9499.28|9499.28|9501.92|9501.92|9501.92|9501.92|9499.28|9499.28|0
1628773800000|2021-08-12 13:10:00|9507.19|9507.19|9511.04|9511.04|9513.68|9513.68|9507.19|9507.19|0
1628774100000|2021-08-12 13:15:00|9511.84|9511.84|9509.61|9509.61|9527.68|9527.68|9509.21|9509.21|0
1628774700000|2021-08-12 13:25:00|9510.01|9510.01|9510.01|9510.01|9512.65|9512.65|9510.01|9510.01|0
1628775000000|2021-08-12 13:30:00|9510.41|9510.41|9503.27|9503.27|9510.41|9510.41|9498.21|9498.21|0
1628775300000|2021-08-12 13:35:00|9502.87|9502.87|9487.66|9487.66|9502.87|9502.87|9487.66|9487.66|0
1628775600000|2021-08-12 13:40:00|9485.02|9485.02|9468.35|9468.35|9485.02|9485.02|9466.11|9466.11|0
1628775900000|2021-08-12 13:45:00|9470.99|9470.99|9472.82|9472.82|9478.9|9478.9|9470.99|9470.99|0
1628776200000|2021-08-12 13:50:00|9470.18|9470.18|9463.7|9463.7|9475.46|9475.46|9463.7|9463.7|0
1628776500000|2021-08-12 13:55:00|9464.1|9464.1|9467.54|9467.54|9470.18|9470.18|9464.1|9464.1|0
1628776800000|2021-08-12 14:00:00|9467.14|9467.14|9477.47|9477.47|9477.7|9477.7|9466.74|9466.74|0
1628777100000|2021-08-12 14:05:00|9488.03|9488.03|9488.03|9488.03|9493.31|9493.31|9485.39|9485.39|0
1628777400000|2021-08-12 14:10:00|9490.67|9490.67|9503.46|9503.46|9509.14|9509.14|9490.67|9490.67|0
1628777700000|2021-08-12 14:15:00|9503.86|9503.86|9510.75|9510.75|9512.18|9512.18|9498.58|9498.58|0
1628778000000|2021-08-12 14:20:00|9511.15|9511.15|9509.54|9509.54|9512.58|9512.58|9506.9|9506.9|0
1628778300000|2021-08-12 14:25:00|9506.9|9506.9|9508.74|9508.74|9509.54|9509.54|9506.1|9506.1|0
1628778600000|2021-08-12 14:30:00|9511.37|9511.37|9508.74|9508.74|9517.05|9517.05|9508.74|9508.74|0
1628778900000|2021-08-12 14:35:00|9508.33|9508.33|9505.73|9505.73|9508.33|9508.33|9502.25|9502.25|0
1628779200000|2021-08-12 14:40:00|9505.33|9505.33|9515.21|9515.21|9515.62|9515.62|9505.33|9505.33|0
1628779500000|2021-08-12 14:45:00|9514.41|9514.41|9510.78|9510.78|9514.41|9514.41|9505.51|9505.51|0
1628779800000|2021-08-12 14:50:00|9513.42|9513.42|9512.21|9512.21|9514.85|9514.85|9508.77|9508.77|0
1628780100000|2021-08-12 14:55:00|9514.85|9514.85|9509.57|9509.57|9514.85|9514.85|9506.94|9506.94|0
1628780400000|2021-08-12 15:00:00|9509.17|9509.17|9497.01|9497.01|9511.01|9511.01|9497.01|9497.01|0
1628780700000|2021-08-12 15:05:00|9494.37|9494.37|9481.17|9481.17|9494.37|9494.37|9478.54|9478.54|0
1628781000000|2021-08-12 15:10:00|9483.81|9483.81|9491.29|9491.29|9491.29|9491.29|9478.94|9478.94|0
1628781300000|2021-08-12 15:15:00|9493.93|9493.93|9490.67|9490.67|9493.93|9493.93|9485.61|9485.61|0
1628781600000|2021-08-12 15:20:00|9491.07|9491.07|9488.83|9488.83|9491.47|9491.47|9488.43|9488.43|0
1628781900000|2021-08-12 15:25:00|9488.43|9488.43|9476.81|9476.81|9488.43|9488.43|9473.81|9473.81|0
1628838900000|2021-08-13 07:15:00|9503.76|9503.76|9499.91|9499.91|9503.76|9503.76|9494.63|9494.63|0
1628839200000|2021-08-13 07:20:00|9492|9492|9480.41|9480.41|9500.49|9500.49|9480.41|9480.41|0
1628839500000|2021-08-13 07:25:00|9472.5|9472.5|9487.3|9487.3|9489.94|9489.94|9467.22|9467.22|0
1628839800000|2021-08-13 07:30:00|9489.94|9489.94|9504.34|9504.34|9504.34|9504.34|9486.9|9486.9|0
1628840100000|2021-08-13 07:35:00|9499.06|9499.06|9522.54|9522.54|9522.54|9522.54|9499.06|9499.06|0
1628840400000|2021-08-13 07:40:00|9519.9|9519.9|9532.69|9532.69|9532.69|9532.69|9519.5|9519.5|0
1628840700000|2021-08-13 07:45:00|9530.05|9530.05|9527.41|9527.41|9530.05|9530.05|9527.41|9527.41|0
1628841000000|2021-08-13 07:50:00|9532.69|9532.69|9535.33|9535.33|9535.33|9535.33|9532.69|9532.69|0
1628841300000|2021-08-13 07:55:00|9536.13|9536.13|9534.52|9534.52|9551.97|9551.97|9533.49|9533.49|0
1628841600000|2021-08-13 08:00:00|9534.93|9534.93|9530.45|9530.45|9543.42|9543.42|9530.45|9530.45|0
1628841900000|2021-08-13 08:05:00|9525.18|9525.18|9533.9|9533.9|9533.9|9533.9|9525.18|9525.18|0
1628842200000|2021-08-13 08:10:00|9536.54|9536.54|9533.8|9533.8|9536.54|9536.54|9533.8|9533.8|0
1628842500000|2021-08-13 08:15:00|9532.59|9532.59|9528.12|9528.12|9533.39|9533.39|9528.12|9528.12|0
1628842800000|2021-08-13 08:20:00|9530.75|9530.75|9541.31|9541.31|9541.31|9541.31|9530.75|9530.75|0
1628843100000|2021-08-13 08:25:00|9540.87|9540.87|9545.75|9545.75|9551.02|9551.02|9537.83|9537.83|0
1628843400000|2021-08-13 08:30:00|9548.39|9548.39|9538.23|9538.23|9551.02|9551.02|9532.55|9532.55|0
1628843700000|2021-08-13 08:35:00|9543.51|9543.51|9529.51|9529.51|9543.51|9543.51|9529.51|9529.51|0
1628844000000|2021-08-13 08:40:00|9532.15|9532.15|9529.51|9529.51|9532.15|9532.15|9524.23|9524.23|0
1628844300000|2021-08-13 08:45:00|9526.87|9526.87|9532.15|9532.15|9532.15|9532.15|9526.87|9526.87|0
1628844900000|2021-08-13 08:55:00|9533.76|9533.76|9533.76|9533.76|9536.4|9536.4|9533.36|9533.36|0
1628845500000|2021-08-13 09:05:00|9531.12|9531.12|9525.07|9525.07|9531.12|9531.12|9525.07|9525.07|0
1628845800000|2021-08-13 09:10:00|9527.71|9527.71|9532.99|9532.99|9535.63|9535.63|9527.71|9527.71|0
1628846100000|2021-08-13 09:15:00|9530.35|9530.35|9531.16|9531.16|9531.56|9531.56|9530.35|9530.35|0
1628846400000|2021-08-13 09:20:00|9528.52|9528.52|9519.8|9519.8|9528.52|9528.52|9517.16|9517.16|0
1628846700000|2021-08-13 09:25:00|9522.44|9522.44|9527.71|9527.71|9527.71|9527.71|9522.44|9522.44|0
1628847000000|2021-08-13 09:30:00|9528.12|9528.12|9519.39|9519.39|9528.12|9528.12|9519.39|9519.39|0
1628847300000|2021-08-13 09:35:00|9522.03|9522.03|9507.01|9507.01|9522.03|9522.03|9506.2|9506.2|0
1628847900000|2021-08-13 09:45:00|9512.28|9512.28|9512.28|9512.28|9517.56|9517.56|9512.28|9512.28|0
1628848200000|2021-08-13 09:50:00|9511.88|9511.88|9508.84|9508.84|9511.88|9511.88|9503.96|9503.96|0
1628848500000|2021-08-13 09:55:00|9511.48|9511.48|9514.92|9514.92|9516.75|9516.75|9511.48|9511.48|0
1628848800000|2021-08-13 10:00:00|9517.56|9517.56|9517.16|9517.16|9517.56|9517.56|9499.09|9499.09|0
1628849100000|2021-08-13 10:05:00|9514.52|9514.52|9511.88|9511.88|9519.8|9519.8|9511.88|9511.88|0
1628849400000|2021-08-13 10:10:00|9514.52|9514.52|9517.16|9517.16|9517.16|9517.16|9514.52|9514.52|0
1628849700000|2021-08-13 10:15:00|9519.8|9519.8|9522.44|9522.44|9522.44|9522.44|9517.16|9517.16|0
1628850000000|2021-08-13 10:20:00|9519.8|9519.8|9525.07|9525.07|9525.07|9525.07|9519.8|9519.8|0
1628850300000|2021-08-13 10:25:00|9524.67|9524.67|9524.27|9524.27|9524.67|9524.67|9524.27|9524.27|0
1628850600000|2021-08-13 10:30:00|9523.87|9523.87|9525.3|9525.3|9526.1|9526.1|9520.02|9520.02|0
1628850900000|2021-08-13 10:35:00|9527.94|9527.94|9526.32|9526.32|9527.94|9527.94|9522.66|9522.66|0
1628851200000|2021-08-13 10:40:00|9528.96|9528.96|9535.71|9535.71|9536.91|9536.91|9528.56|9528.56|0
1628851500000|2021-08-13 10:45:00|9530.43|9530.43|9524.12|9524.12|9530.43|9530.43|9524.12|9524.12|0
1628851800000|2021-08-13 10:50:00|9521.48|9521.48|9525.96|9525.96|9525.96|9525.96|9520.68|9520.68|0
1628852100000|2021-08-13 10:55:00|9526.36|9526.36|9526.76|9526.76|9529|9529|9523.72|9523.72|0
1628852400000|2021-08-13 11:00:00|9524.12|9524.12|9524.12|9524.12|9526.76|9526.76|9524.12|9524.12|0
1628852700000|2021-08-13 11:05:00|9526.76|9526.76|9526.76|9526.76|9526.76|9526.76|9526.76|9526.76|0
1628853000000|2021-08-13 11:10:00|9524.12|9524.12|9503.01|9503.01|9524.12|9524.12|9503.01|9503.01|0
1628853300000|2021-08-13 11:15:00|9505.65|9505.65|9503.01|9503.01|9506.05|9506.05|9500.37|9500.37|0
1628853600000|2021-08-13 11:20:00|9502.21|9502.21|9502.21|9502.21|9504.85|9504.85|9499.57|9499.57|0
1628853900000|2021-08-13 11:25:00|9504.85|9504.85|9502.61|9502.61|9507.48|9507.48|9502.21|9502.21|0
1628854200000|2021-08-13 11:30:00|9502.21|9502.21|9504.44|9504.44|9504.85|9504.85|9502.21|9502.21|0
1628854500000|2021-08-13 11:35:00|9501.8|9501.8|9501.8|9501.8|9504.44|9504.44|9501.8|9501.8|0
1628854800000|2021-08-13 11:40:00|9502.21|9502.21|9510.12|9510.12|9510.12|9510.12|9499.57|9499.57|0
1628855100000|2021-08-13 11:45:00|9520.68|9520.68|9520.68|9520.68|9525.96|9525.96|9520.68|9520.68|0
1628855400000|2021-08-13 11:50:00|9523.32|9523.32|9536.51|9536.51|9536.51|9536.51|9523.32|9523.32|0
1628855700000|2021-08-13 11:55:00|9533.87|9533.87|9528.59|9528.59|9533.87|9533.87|9523.32|9523.32|0
1628856000000|2021-08-13 12:00:00|9525.96|9525.96|9525.96|9525.96|9525.96|9525.96|9525.96|9525.96|0
1628856300000|2021-08-13 12:05:00|9523.32|9523.32|9520.68|9520.68|9523.32|9523.32|9520.68|9520.68|0
1628856600000|2021-08-13 12:10:00|9523.32|9523.32|9523.32|9523.32|9525.96|9525.96|9523.32|9523.32|0
1628856900000|2021-08-13 12:15:00|9524.12|9524.12|9524.12|9524.12|9524.12|9524.12|9524.12|9524.12|0
1628857200000|2021-08-13 12:20:00|9523.72|9523.72|9520.28|9520.28|9526.36|9526.36|9519.47|9519.47|0
1628857500000|2021-08-13 12:25:00|9517.64|9517.64|9516.43|9516.43|9517.64|9517.64|9516.43|9516.43|0
1628857800000|2021-08-13 12:30:00|9519.07|9519.07|9520.68|9520.68|9523.32|9523.32|9519.07|9519.07|0
1628858100000|2021-08-13 12:35:00|9523.32|9523.32|9531.23|9531.23|9531.23|9531.23|9523.32|9523.32|0
1628858700000|2021-08-13 12:45:00|9531.64|9531.64|9534.68|9534.68|9534.68|9534.68|9531.64|9531.64|0
1628859000000|2021-08-13 12:50:00|9537.32|9537.32|9537.32|9537.32|9537.32|9537.32|9537.32|9537.32|0
1628859300000|2021-08-13 12:55:00|9534.68|9534.68|9539.95|9539.95|9550.51|9550.51|9534.68|9534.68|0
1628859600000|2021-08-13 13:00:00|9540.76|9540.76|9557.62|9557.62|9557.62|9557.62|9538.75|9538.75|0
1628859900000|2021-08-13 13:05:00|9562.9|9562.9|9565.54|9565.54|9565.54|9565.54|9560.26|9560.26|0
1628860200000|2021-08-13 13:10:00|9568.17|9568.17|9581.77|9581.77|9581.77|9581.77|9568.17|9568.17|0
1628860500000|2021-08-13 13:15:00|9584.41|9584.41|9568.58|9568.58|9584.41|9584.41|9568.58|9568.58|0
1628860800000|2021-08-13 13:20:00|9568.98|9568.98|9574.26|9574.26|9582.17|9582.17|9566.34|9566.34|0
1628861100000|2021-08-13 13:25:00|9571.62|9571.62|9562.13|9562.13|9571.62|9571.62|9561.69|9561.69|0
1628861400000|2021-08-13 13:30:00|9562.56|9562.56|9561.72|9561.72|9564.8|9564.8|9559.52|9559.52|0
1628861700000|2021-08-13 13:35:00|9561.32|9561.32|9561.32|9561.32|9561.32|9561.32|9556.04|9556.04|0
1628862000000|2021-08-13 13:40:00|9561.72|9561.72|9561.72|9561.72|9561.72|9561.72|9561.72|9561.72|0
1628862300000|2021-08-13 13:45:00|9564.36|9564.36|9564.58|9564.58|9564.58|9564.58|9561.14|9561.14|0
1628862600000|2021-08-13 13:50:00|9564.18|9564.18|9566.02|9566.02|9566.82|9566.82|9558.9|9558.9|0
1628862900000|2021-08-13 13:55:00|9566.42|9566.42|9586.1|9586.1|9586.1|9586.1|9566.42|9566.42|0
1628863200000|2021-08-13 14:00:00|9588.74|9588.74|9586.1|9586.1|9588.74|9588.74|9583.46|9583.46|0
1628863500000|2021-08-13 14:05:00|9588.74|9588.74|9597.05|9597.05|9597.46|9597.46|9588.74|9588.74|0
1628863800000|2021-08-13 14:10:00|9594.42|9594.42|9589.14|9589.14|9594.42|9594.42|9589.14|9589.14|0
1628864100000|2021-08-13 14:15:00|9588.74|9588.74|9586.9|9586.9|9594.01|9594.01|9586.9|9586.9|0
1628864400000|2021-08-13 14:20:00|9584.26|9584.26|9586.9|9586.9|9586.9|9586.9|9578.99|9578.99|0
1628864700000|2021-08-13 14:25:00|9584.26|9584.26|9593.97|9593.97|9593.97|9593.97|9584.26|9584.26|0
1628865000000|2021-08-13 14:30:00|9599.25|9599.25|9593.3|9593.3|9599.25|9599.25|9590.08|9590.08|0
1628865300000|2021-08-13 14:35:00|9591.69|9591.69|9595.76|9595.76|9595.76|9595.76|9589.68|9589.68|0
1628865600000|2021-08-13 14:40:00|9593.12|9593.12|9589.68|9589.68|9593.12|9593.12|9581.76|9581.76|0
1628865900000|2021-08-13 14:45:00|9587.04|9587.04|9590.08|9590.08|9592.72|9592.72|9587.04|9587.04|0
1628866200000|2021-08-13 14:50:00|9589.28|9589.28|9584.22|9584.22|9590.71|9590.71|9584.22|9584.22|0
1628866500000|2021-08-13 14:55:00|9583.82|9583.82|9586.42|9586.42|9586.86|9586.86|9583.82|9583.82|0
1628866800000|2021-08-13 15:00:00|9586.83|9586.83|9576.67|9576.67|9587.23|9587.23|9576.67|9576.67|0
1628867100000|2021-08-13 15:05:00|9574.03|9574.03|9571.4|9571.4|9574.03|9574.03|9571.4|9571.4|0
1628867400000|2021-08-13 15:10:00|9571.8|9571.8|9580.52|9580.52|9582.35|9582.35|9563.88|9563.88|0
1628867700000|2021-08-13 15:15:00|9583.16|9583.16|9589.31|9589.31|9589.31|9589.31|9582.76|9582.76|0
1628868000000|2021-08-13 15:20:00|9591.95|9591.95|9584.03|9584.03|9591.95|9591.95|9584.03|9584.03|0
1628868300000|2021-08-13 15:25:00|9586.67|9586.67|9600.04|9600.04|9600.04|9600.04|9586.67|9586.67|0
1629098100000|2021-08-16 07:15:00|9589.32|9589.32|9590.75|9590.75|9590.75|9590.75|9576.12|9576.12|0
1629098400000|2021-08-16 07:20:00|9588.11|9588.11|9572.28|9572.28|9588.11|9588.11|9572.28|9572.28|0
1629098700000|2021-08-16 07:25:00|9577.56|9577.56|9572.28|9572.28|9588.11|9588.11|9572.28|9572.28|0
1629099000000|2021-08-16 07:30:00|9574.92|9574.92|9567|9567|9574.92|9574.92|9559.08|9559.08|0
1629099300000|2021-08-16 07:35:00|9564.36|9564.36|9561.72|9561.72|9564.36|9564.36|9561.72|9561.72|0
1629099600000|2021-08-16 07:40:00|9556.45|9556.45|9551.17|9551.17|9561.72|9561.72|9551.17|9551.17|0
1629099900000|2021-08-16 07:45:00|9543.25|9543.25|9545.02|9545.02|9548.53|9548.53|9543.25|9543.25|0
1629100200000|2021-08-16 07:50:00|9539.74|9539.74|9539.52|9539.52|9545.02|9545.02|9537.1|9537.1|0
1629100500000|2021-08-16 07:55:00|9536.88|9536.88|9538.99|9538.99|9544.27|9544.27|9526.32|9526.32|0
1629100800000|2021-08-16 08:00:00|9538.59|9538.59|9528.04|9528.04|9538.59|9538.59|9522.76|9522.76|0
1629101100000|2021-08-16 08:05:00|9530.68|9530.68|9524.19|9524.19|9530.68|9530.68|9521.55|9521.55|0
1629101400000|2021-08-16 08:10:00|9521.55|9521.55|9521.15|9521.15|9526.43|9526.43|9521.15|9521.15|0
1629101700000|2021-08-16 08:15:00|9518.51|9518.51|9516.09|9516.09|9518.51|9518.51|9513.23|9513.23|0
1629102000000|2021-08-16 08:20:00|9513.46|9513.46|9520.75|9520.75|9520.75|9520.75|9512.03|9512.03|0
1629102300000|2021-08-16 08:25:00|9523.39|9523.39|9524.19|9524.19|9524.19|9524.19|9523.39|9523.39|0
1629102600000|2021-08-16 08:30:00|9521.55|9521.55|9518.11|9518.11|9521.55|9521.55|9515.47|9515.47|0
1629102900000|2021-08-16 08:35:00|9515.47|9515.47|9515.07|9515.07|9515.47|9515.47|9515.07|9515.07|0
1629103200000|2021-08-16 08:40:00|9515.47|9515.47|9521.15|9521.15|9521.15|9521.15|9515.47|9515.47|0
1629103800000|2021-08-16 08:50:00|9526.43|9526.43|9527.67|9527.67|9528.88|9528.88|9526.43|9526.43|0
1629104100000|2021-08-16 08:55:00|9527.23|9527.23|9514.66|9514.66|9527.23|9527.23|9514.66|9514.66|0
1629104400000|2021-08-16 09:00:00|9515.07|9515.07|9516.75|9516.75|9517.55|9517.55|9515.07|9515.07|0
1629104700000|2021-08-16 09:05:00|9524.66|9524.66|9515.54|9515.54|9524.66|9524.66|9515.54|9515.54|0
1629105000000|2021-08-16 09:10:00|9520.81|9520.81|9524.82|9524.82|9525.62|9525.62|9520.81|9520.81|0
1629105300000|2021-08-16 09:15:00|9524.38|9524.38|9528.85|9528.85|9529.66|9529.66|9524.38|9524.38|0
1629105600000|2021-08-16 09:20:00|9526.21|9526.21|9518.3|9518.3|9526.21|9526.21|9518.3|9518.3|0
1629106200000|2021-08-16 09:30:00|9520.93|9520.93|9526.21|9526.21|9526.21|9526.21|9520.93|9520.93|0
1629106500000|2021-08-16 09:35:00|9523.57|9523.57|9523.98|9523.98|9526.62|9526.62|9523.57|9523.57|0
1629106800000|2021-08-16 09:40:00|9521.34|9521.34|9526.65|9526.65|9526.65|9526.65|9520.93|9520.93|0
1629107100000|2021-08-16 09:45:00|9524.01|9524.01|9513.46|9513.46|9524.01|9524.01|9513.46|9513.46|0
1629107400000|2021-08-16 09:50:00|9516.09|9516.09|9518.73|9518.73|9518.73|9518.73|9516.09|9516.09|0
1629107700000|2021-08-16 09:55:00|9517.12|9517.12|9510.82|9510.82|9517.53|9517.53|9510.82|9510.82|0
1629108000000|2021-08-16 10:00:00|9513.46|9513.46|9516.09|9516.09|9516.09|9516.09|9513.46|9513.46|0
1629108300000|2021-08-16 10:05:00|9518.73|9518.73|9520.57|9520.57|9523.21|9523.21|9517.93|9517.93|0
1629108600000|2021-08-16 10:10:00|9520.13|9520.13|9501.66|9501.66|9520.13|9520.13|9499.02|9499.02|0
1629108900000|2021-08-16 10:15:00|9506.94|9506.94|9506.13|9506.13|9506.94|9506.94|9492.94|9492.94|0
1629109200000|2021-08-16 10:20:00|9506.53|9506.53|9498.62|9498.62|9506.53|9506.53|9498.62|9498.62|0
1629109500000|2021-08-16 10:25:00|9495.98|9495.98|9495.98|9495.98|9495.98|9495.98|9495.98|9495.98|0
1629109800000|2021-08-16 10:30:00|9498.62|9498.62|9508.37|9508.37|9511.81|9511.81|9498.62|9498.62|0
1629110100000|2021-08-16 10:35:00|9505.73|9505.73|9508.37|9508.37|9508.37|9508.37|9500.45|9500.45|0
1629110400000|2021-08-16 10:40:00|9508.77|9508.77|9511.81|9511.81|9511.81|9511.81|9508.77|9508.77|0
1629110700000|2021-08-16 10:45:00|9514.45|9514.45|9528.05|9528.05|9528.05|9528.05|9514.45|9514.45|0
1629111000000|2021-08-16 10:50:00|9530.68|9530.68|9525.41|9525.41|9530.68|9530.68|9525|9525|0
1629111300000|2021-08-16 10:55:00|9528.05|9528.05|9544.28|9544.28|9544.28|9544.28|9528.05|9528.05|0
1629111600000|2021-08-16 11:00:00|9546.92|9546.92|9548.13|9548.13|9556.45|9556.45|9546.92|9546.92|0
1629111900000|2021-08-16 11:05:00|9550.77|9550.77|9542.45|9542.45|9550.77|9550.77|9542.45|9542.45|0
1629112200000|2021-08-16 11:10:00|9545.09|9545.09|9547.72|9547.72|9547.72|9547.72|9545.09|9545.09|0
1629112500000|2021-08-16 11:15:00|9550.36|9550.36|9539.81|9539.81|9550.36|9550.36|9539.81|9539.81|0
1629112800000|2021-08-16 11:20:00|9539|9539|9542.04|9542.04|9544.68|9544.68|9539|9539|0
1629113100000|2021-08-16 11:25:00|9539.41|9539.41|9536.77|9536.77|9539.41|9539.41|9536.77|9536.77|0
1629113400000|2021-08-16 11:30:00|9536.36|9536.36|9538.16|9538.16|9538.16|9538.16|9529.84|9529.84|0
1629113700000|2021-08-16 11:35:00|9538.97|9538.97|9538.57|9538.57|9538.97|9538.97|9538.57|9538.57|0
1629114000000|2021-08-16 11:40:00|9533.69|9533.69|9533.69|9533.69|9533.69|9533.69|9528.01|9528.01|0
1629114300000|2021-08-16 11:45:00|9534.13|9534.13|9536.77|9536.77|9536.77|9536.77|9534.13|9534.13|0
1629114600000|2021-08-16 11:50:00|9537.57|9537.57|9538.38|9538.38|9538.78|9538.78|9535.34|9535.34|0
1629114900000|2021-08-16 11:55:00|9541.02|9541.02|9541.02|9541.02|9541.02|9541.02|9541.02|9541.02|0
1629115200000|2021-08-16 12:00:00|9540.61|9540.61|9536.14|9536.14|9540.61|9540.61|9530.46|9530.46|0
1629115500000|2021-08-16 12:05:00|9533.5|9533.5|9536.54|9536.54|9541.82|9541.82|9533.5|9533.5|0
1629115800000|2021-08-16 12:10:00|9536.14|9536.14|9538.78|9538.78|9538.78|9538.78|9536.14|9536.14|0
1629116100000|2021-08-16 12:15:00|9536.14|9536.14|9536.14|9536.14|9536.14|9536.14|9536.14|9536.14|0
1629116400000|2021-08-16 12:20:00|9538.78|9538.78|9541.42|9541.42|9541.42|9541.42|9538.78|9538.78|0
1629116700000|2021-08-16 12:25:00|9546.7|9546.7|9550.14|9550.14|9550.14|9550.14|9541.82|9541.82|0
1629117000000|2021-08-16 12:30:00|9552.78|9552.78|9552.78|9552.78|9555.42|9555.42|9552.78|9552.78|0
1629117300000|2021-08-16 12:35:00|9555.42|9555.42|9555.82|9555.82|9555.82|9555.82|9555.42|9555.42|0
1629117600000|2021-08-16 12:40:00|9553.18|9553.18|9556.22|9556.22|9556.22|9556.22|9553.18|9553.18|0
1629117900000|2021-08-16 12:45:00|9553.58|9553.58|9553.99|9553.99|9556.63|9556.63|9553.58|9553.58|0
1629118200000|2021-08-16 12:50:00|9553.58|9553.58|9557.03|9557.03|9557.03|9557.03|9553.58|9553.58|0
1629118500000|2021-08-16 12:55:00|9551.75|9551.75|9549.11|9549.11|9551.75|9551.75|9541.2|9541.2|0
1629118800000|2021-08-16 13:00:00|9551.75|9551.75|9551.75|9551.75|9554.39|9554.39|9549.11|9549.11|0
1629119100000|2021-08-16 13:05:00|9552.15|9552.15|9551.75|9551.75|9555.2|9555.2|9551.75|9551.75|0
1629119400000|2021-08-16 13:10:00|9550.95|9550.95|9554.39|9554.39|9554.39|9554.39|9550.95|9550.95|0
1629119700000|2021-08-16 13:15:00|9554.79|9554.79|9555.6|9555.6|9555.6|9555.6|9554.39|9554.39|0
1629120000000|2021-08-16 13:20:00|9556|9556|9565.53|9565.53|9565.53|9565.53|9550.72|9550.72|0
1629120300000|2021-08-16 13:25:00|9565.13|9565.13|9577.29|9577.29|9577.29|9577.29|9565.13|9565.13|0
1629120600000|2021-08-16 13:30:00|9576.89|9576.89|9570.18|9570.18|9578.5|9578.5|9570.18|9570.18|0
1629120900000|2021-08-16 13:35:00|9569.78|9569.78|9559.22|9559.22|9569.78|9569.78|9559.22|9559.22|0
1629121200000|2021-08-16 13:40:00|9564.5|9564.5|9561.46|9561.46|9566.51|9566.51|9561.46|9561.46|0
1629121500000|2021-08-16 13:45:00|9562.26|9562.26|9562.26|9562.26|9575.46|9575.46|9561.86|9561.86|0
1629121800000|2021-08-16 13:50:00|9559.63|9559.63|9575.02|9575.02|9580.7|9580.7|9559.63|9559.63|0
1629122100000|2021-08-16 13:55:00|9575.42|9575.42|9584.14|9584.14|9586.38|9586.38|9572.78|9572.78|0
1629122400000|2021-08-16 14:00:00|9578.87|9578.87|9577.44|9577.44|9579.67|9579.67|9571.76|9571.76|0
1629122700000|2021-08-16 14:05:00|9582.71|9582.71|9598.14|9598.14|9600.78|9600.78|9581.51|9581.51|0
1629123000000|2021-08-16 14:10:00|9595.5|9595.5|9592.87|9592.87|9602.39|9602.39|9592.87|9592.87|0
1629123300000|2021-08-16 14:15:00|9595.5|9595.5|9598.95|9598.95|9601.18|9601.18|9595.5|9595.5|0
1629123600000|2021-08-16 14:20:00|9598.55|9598.55|9589.82|9589.82|9598.55|9598.55|9589.42|9589.42|0
1629123900000|2021-08-16 14:25:00|9587.19|9587.19|9586.78|9586.78|9589.82|9589.82|9584.55|9584.55|0
1629124200000|2021-08-16 14:30:00|9584.14|9584.14|9581.51|9581.51|9589.42|9589.42|9581.51|9581.51|0
1629124500000|2021-08-16 14:35:00|9581.91|9581.91|9582.31|9582.31|9588.39|9588.39|9580.48|9580.48|0
1629124800000|2021-08-16 14:40:00|9584.95|9584.95|9585.76|9585.76|9585.76|9585.76|9584.95|9584.95|0
1629125100000|2021-08-16 14:45:00|9584.14|9584.14|9583.12|9583.12|9590.63|9590.63|9582.71|9582.71|0
1629125400000|2021-08-16 14:50:00|9583.92|9583.92|9586.96|9586.96|9589.2|9589.2|9583.92|9583.92|0
1629125700000|2021-08-16 14:55:00|9587.37|9587.37|9581.28|9581.28|9587.77|9587.77|9580.88|9580.88|0
1629126000000|2021-08-16 15:00:00|9583.92|9583.92|9580.48|9580.48|9583.92|9583.92|9580.48|9580.48|0
1629126300000|2021-08-16 15:05:00|9577.84|9577.84|9580.44|9580.44|9580.48|9580.48|9576.23|9576.23|0
1629126600000|2021-08-16 15:10:00|9580.04|9580.04|9578.61|9578.61|9580.04|9580.04|9574.76|9574.76|0
1629126900000|2021-08-16 15:15:00|9581.25|9581.25|9580.44|9580.44|9581.32|9581.32|9580.01|9580.01|0
1629127200000|2021-08-16 15:20:00|9580.88|9580.88|9586.56|9586.56|9586.56|9586.56|9580.88|9580.88|0
1629127500000|2021-08-16 15:25:00|9586.16|9586.16|9585.32|9585.32|9588.76|9588.76|9580.88|9580.88|0
1629184500000|2021-08-17 07:15:00|9509.1|9509.1|9499.9|9499.9|9516.39|9516.39|9495.43|9495.43|0
1629184800000|2021-08-17 07:20:00|9513.1|9513.1|9525.26|9525.26|9525.26|9525.26|9505.18|9505.18|0
1629185100000|2021-08-17 07:25:00|9522.62|9522.62|9547.98|9547.98|9550.62|9550.62|9522.62|9522.62|0
1629185400000|2021-08-17 07:30:00|9545.34|9545.34|9561.98|9561.98|9561.98|9561.98|9545.34|9545.34|0
1629185700000|2021-08-17 07:35:00|9561.58|9561.58|9558.54|9558.54|9561.58|9561.58|9556.3|9556.3|0
1629186000000|2021-08-17 07:40:00|9555.9|9555.9|9557.11|9557.11|9557.11|9557.11|9553.26|9553.26|0
1629186300000|2021-08-17 07:45:00|9559.75|9559.75|9556.7|9556.7|9561.98|9561.98|9556.3|9556.3|0
1629186600000|2021-08-17 07:50:00|9554.07|9554.07|9554.47|9554.47|9559.75|9559.75|9551.43|9551.43|0
1629186900000|2021-08-17 07:55:00|9549.19|9549.19|9549.19|9549.19|9549.19|9549.19|9548.39|9548.39|0
1629187200000|2021-08-17 08:00:00|9559.75|9559.75|9561.98|9561.98|9562.79|9562.79|9559.75|9559.75|0
1629187500000|2021-08-17 08:05:00|9561.58|9561.58|9551.65|9551.65|9561.58|9561.58|9550.04|9550.04|0
1629187800000|2021-08-17 08:10:00|9554.29|9554.29|9555.9|9555.9|9555.9|9555.9|9554.29|9554.29|0
1629188100000|2021-08-17 08:15:00|9563.81|9563.81|9549.41|9549.41|9566.45|9566.45|9549.41|9549.41|0
1629188400000|2021-08-17 08:20:00|9552.05|9552.05|9560.77|9560.77|9561.18|9561.18|9552.05|9552.05|0
1629188700000|2021-08-17 08:25:00|9566.05|9566.05|9568.06|9568.06|9571.11|9571.11|9560.77|9560.77|0
1629189000000|2021-08-17 08:30:00|9570.7|9570.7|9578.62|9578.62|9578.62|9578.62|9570.7|9570.7|0
1629189300000|2021-08-17 08:35:00|9575.98|9575.98|9588.21|9588.21|9588.21|9588.21|9575.98|9575.98|0
1629189600000|2021-08-17 08:40:00|9588.62|9588.62|9581.1|9581.1|9589.02|9589.02|9581.1|9581.1|0
1629189900000|2021-08-17 08:45:00|9583.74|9583.74|9586.78|9586.78|9586.78|9586.78|9578.06|9578.06|0
1629190200000|2021-08-17 08:50:00|9589.42|9589.42|9588.8|9588.8|9590.63|9590.63|9587.99|9587.99|0
1629190500000|2021-08-17 08:55:00|9586.16|9586.16|9578.06|9578.06|9591.44|9591.44|9572.78|9572.78|0
1629190800000|2021-08-17 09:00:00|9580.7|9580.7|9575.42|9575.42|9580.7|9580.7|9570.15|9570.15|0
1629191100000|2021-08-17 09:05:00|9572.78|9572.78|9576.23|9576.23|9576.23|9576.23|9572.78|9572.78|0
1629191400000|2021-08-17 09:10:00|9578.87|9578.87|9578.87|9578.87|9578.87|9578.87|9578.87|9578.87|0
1629191700000|2021-08-17 09:15:00|9573.59|9573.59|9571.98|9571.98|9573.59|9573.59|9567.1|9567.1|0
1629192000000|2021-08-17 09:20:00|9572.38|9572.38|9586.6|9586.6|9586.6|9586.6|9570.77|9570.77|0
1629192300000|2021-08-17 09:25:00|9587.41|9587.41|9584.77|9584.77|9587.41|9587.41|9579.49|9579.49|0
1629192600000|2021-08-17 09:30:00|9576.85|9576.85|9584.4|9584.4|9584.4|9584.4|9576.85|9576.85|0
1629192900000|2021-08-17 09:35:00|9581.76|9581.76|9581.73|9581.73|9584.84|9584.84|9581.33|9581.33|0
1629193200000|2021-08-17 09:40:00|9573.81|9573.81|9573.81|9573.81|9573.81|9573.81|9573.81|9573.81|0
1629193500000|2021-08-17 09:45:00|9573.41|9573.41|9570.37|9570.37|9575.65|9575.65|9567.33|9567.33|0
1629193800000|2021-08-17 09:50:00|9571.17|9571.17|9575.21|9575.21|9579.09|9579.09|9570.37|9570.37|0
1629194100000|2021-08-17 09:55:00|9577.85|9577.85|9580.49|9580.49|9583.53|9583.53|9577.85|9577.85|0
1629194400000|2021-08-17 10:00:00|9580.89|9580.89|9601.37|9601.37|9601.37|9601.37|9580.89|9580.89|0
1629194700000|2021-08-17 10:05:00|9602.18|9602.18|9605.22|9605.22|9610.5|9610.5|9602.18|9602.18|0
1629195000000|2021-08-17 10:10:00|9605.62|9605.62|9610.5|9610.5|9610.5|9610.5|9605.62|9605.62|0
1629195300000|2021-08-17 10:15:00|9610.9|9610.9|9613.14|9613.14|9615.77|9615.77|9610.5|9610.5|0
1629195600000|2021-08-17 10:20:00|9610.5|9610.5|9609.07|9609.07|9611.71|9611.71|9609.07|9609.07|0
1629195900000|2021-08-17 10:25:00|9606.43|9606.43|9601.15|9601.15|9607.23|9607.23|9601.15|9601.15|0
1629196200000|2021-08-17 10:30:00|9609.07|9609.07|9607.27|9607.27|9612.14|9612.14|9604.63|9604.63|0
1629196500000|2021-08-17 10:35:00|9609.91|9609.91|9608.07|9608.07|9609.91|9609.91|9607.27|9607.27|0
1629196800000|2021-08-17 10:40:00|9607.67|9607.67|9610.31|9610.31|9615.59|9615.59|9607.67|9607.67|0
1629197100000|2021-08-17 10:45:00|9609.5|9609.5|9601.99|9601.99|9609.5|9609.5|9595.1|9595.1|0
1629197400000|2021-08-17 10:50:00|9604.63|9604.63|9585.53|9585.53|9604.63|9604.63|9585.53|9585.53|0
1629197700000|2021-08-17 10:55:00|9588.17|9588.17|9584.1|9584.1|9588.17|9588.17|9582.89|9582.89|0
1629198000000|2021-08-17 11:00:00|9586.74|9586.74|9592.82|9592.82|9595.46|9595.46|9586.74|9586.74|0
1629198300000|2021-08-17 11:05:00|9595.46|9595.46|9589.78|9589.78|9598.1|9598.1|9587.55|9587.55|0
1629198600000|2021-08-17 11:10:00|9590.18|9590.18|9589.78|9589.78|9590.18|9590.18|9589.78|9589.78|0
1629198900000|2021-08-17 11:15:00|9588.98|9588.98|9587.55|9587.55|9589.38|9589.38|9585.94|9585.94|0
1629199200000|2021-08-17 11:20:00|9590.18|9590.18|9594.07|9594.07|9594.07|9594.07|9590.18|9590.18|0
1629199500000|2021-08-17 11:25:00|9593.66|9593.66|9593.26|9593.26|9593.66|9593.66|9593.26|9593.26|0
1629199800000|2021-08-17 11:30:00|9592.86|9592.86|9589.82|9589.82|9592.86|9592.86|9587.58|9587.58|0
1629200100000|2021-08-17 11:35:00|9589.41|9589.41|9584.14|9584.14|9589.82|9589.82|9584.14|9584.14|0
1629200400000|2021-08-17 11:40:00|9583.73|9583.73|9593.26|9593.26|9593.26|9593.26|9583.73|9583.73|0
1629200700000|2021-08-17 11:45:00|9590.62|9590.62|9589.82|9589.82|9590.62|9590.62|9589.82|9589.82|0
1629201000000|2021-08-17 11:50:00|9592.45|9592.45|9584.36|9584.36|9592.45|9592.45|9584.36|9584.36|0
1629201300000|2021-08-17 11:55:00|9581.72|9581.72|9590.04|9590.04|9590.04|9590.04|9581.72|9581.72|0
1629201600000|2021-08-17 12:00:00|9590.84|9590.84|9588.61|9588.61|9593.89|9593.89|9588.21|9588.21|0
1629201900000|2021-08-17 12:05:00|9588.21|9588.21|9591.25|9591.25|9591.25|9591.25|9585.57|9585.57|0
1629202200000|2021-08-17 12:10:00|9593.89|9593.89|9583.73|9583.73|9593.89|9593.89|9581.72|9581.72|0
1629202500000|2021-08-17 12:15:00|9582.53|9582.53|9585.16|9585.16|9590.44|9590.44|9582.53|9582.53|0
1629202800000|2021-08-17 12:20:00|9584.76|9584.76|9581.32|9581.32|9584.76|9584.76|9578.68|9578.68|0
1629203100000|2021-08-17 12:25:00|9583.96|9583.96|9583.96|9583.96|9583.96|9583.96|9583.96|9583.96|0
1629203400000|2021-08-17 12:30:00|9584.36|9584.36|9582.53|9582.53|9584.76|9584.76|9579.89|9579.89|0
1629203700000|2021-08-17 12:35:00|9582.12|9582.12|9596.12|9596.12|9596.12|9596.12|9581.72|9581.72|0
1629204000000|2021-08-17 12:40:00|9598.76|9598.76|9590.84|9590.84|9606.68|9606.68|9590.84|9590.84|0
1629204300000|2021-08-17 12:45:00|9593.48|9593.48|9596.52|9596.52|9601.4|9601.4|9590.84|9590.84|0
1629204600000|2021-08-17 12:50:00|9596.12|9596.12|9600.19|9600.19|9600.19|9600.19|9594.91|9594.91|0
1629204900000|2021-08-17 12:55:00|9605.47|9605.47|9611.15|9611.15|9611.15|9611.15|9605.47|9605.47|0
1629205200000|2021-08-17 13:00:00|9616.43|9616.43|9616.43|9616.43|9616.43|9616.43|9616.43|9616.43|0
1629205500000|2021-08-17 13:05:00|9616.83|9616.83|9610.75|9610.75|9616.83|9616.83|9610.75|9610.75|0
1629205800000|2021-08-17 13:10:00|9618.66|9618.66|9613.38|9613.38|9618.66|9618.66|9613.38|9613.38|0
1629206100000|2021-08-17 13:15:00|9610.75|9610.75|9610.75|9610.75|9610.75|9610.75|9610.75|9610.75|0
1629206400000|2021-08-17 13:20:00|9608.11|9608.11|9608.11|9608.11|9608.51|9608.51|9605.87|9605.87|0
1629206700000|2021-08-17 13:25:00|9605.47|9605.47|9595.14|9595.14|9605.47|9605.47|9595.14|9595.14|0
1629207000000|2021-08-17 13:30:00|9597.77|9597.77|9620.9|9620.9|9623.54|9623.54|9595.54|9595.54|0
1629207300000|2021-08-17 13:35:00|9618.26|9618.26|9618.66|9618.66|9619.47|9619.47|9610.34|9610.34|0
1629207600000|2021-08-17 13:40:00|9619.06|9619.06|9608.11|9608.11|9621.7|9621.7|9608.11|9608.11|0
1629207900000|2021-08-17 13:45:00|9609.32|9609.32|9596.31|9596.31|9613.79|9613.79|9596.31|9596.31|0
1629208200000|2021-08-17 13:50:00|9593.67|9593.67|9592.24|9592.24|9596.31|9596.31|9591.03|9591.03|0
1629208500000|2021-08-17 13:55:00|9594.88|9594.88|9592.64|9592.64|9594.88|9594.88|9586.56|9586.56|0
1629208800000|2021-08-17 14:00:00|9595.28|9595.28|9598.73|9598.73|9598.73|9598.73|9594.48|9594.48|0
1629209100000|2021-08-17 14:05:00|9596.09|9596.09|9598.73|9598.73|9598.73|9598.73|9590.41|9590.41|0
1629209400000|2021-08-17 14:10:00|9597.92|9597.92|9593.85|9593.85|9597.92|9597.92|9592.64|9592.64|0
1629209700000|2021-08-17 14:15:00|9591.21|9591.21|9593.85|9593.85|9599.13|9599.13|9591.21|9591.21|0
1629210000000|2021-08-17 14:20:00|9596.49|9596.49|9601.73|9601.73|9610.05|9610.05|9596.09|9596.09|0
1629210300000|2021-08-17 14:25:00|9599.09|9599.09|9599.5|9599.5|9599.5|9599.5|9596.46|9596.46|0
1629210600000|2021-08-17 14:30:00|9599.09|9599.09|9597.26|9597.26|9599.9|9599.9|9597.26|9597.26|0
1629210900000|2021-08-17 14:35:00|9594.62|9594.62|9583.67|9583.67|9594.62|9594.62|9581.03|9581.03|0
1629211200000|2021-08-17 14:40:00|9586.3|9586.3|9584.29|9584.29|9586.3|9586.3|9583.26|9583.26|0
1629211500000|2021-08-17 14:45:00|9583.49|9583.49|9579.42|9579.42|9584.69|9584.69|9577.18|9577.18|0
1629211800000|2021-08-17 14:50:00|9576.78|9576.78|9574.94|9574.94|9577.18|9577.18|9569.67|9569.67|0
1629212100000|2021-08-17 14:55:00|9577.58|9577.58|9577.18|9577.18|9577.58|9577.58|9574.94|9574.94|0
1629212400000|2021-08-17 15:00:00|9574.54|9574.54|9556.51|9556.51|9579.82|9579.82|9556.47|9556.47|0
1629212700000|2021-08-17 15:05:00|9559.15|9559.15|9560.98|9560.98|9566.66|9566.66|9550.83|9550.83|0
1629213000000|2021-08-17 15:10:00|9568.9|9568.9|9574.54|9574.54|9579.42|9579.42|9568.9|9568.9|0
1629213300000|2021-08-17 15:15:00|9571.9|9571.9|9567.03|9567.03|9571.9|9571.9|9563.58|9563.58|0
1629213600000|2021-08-17 15:20:00|9569.67|9569.67|9553.43|9553.43|9569.67|9569.67|9553.43|9553.43|0
1629213900000|2021-08-17 15:25:00|9556.07|9556.07|9544.31|9544.31|9556.07|9556.07|9532.88|9532.88|0
1629270900000|2021-08-18 07:15:00|9638.02|9638.02|9632.19|9632.19|9638.02|9638.02|9619.55|9619.55|0
1629271200000|2021-08-18 07:20:00|9632.59|9632.59|9626.29|9626.29|9642.12|9642.12|9622.44|9622.44|0
1629271500000|2021-08-18 07:25:00|9623.65|9623.65|9637.72|9637.72|9642.99|9642.99|9622.84|9622.84|0
1629271800000|2021-08-18 07:30:00|9635.08|9635.08|9631.19|9631.19|9642.33|9642.33|9625.91|9625.91|0
1629272100000|2021-08-18 07:35:00|9633.83|9633.83|9633.83|9633.83|9636.46|9636.46|9633.02|9633.02|0
1629272400000|2021-08-18 07:40:00|9639.1|9639.1|9625.91|9625.91|9639.1|9639.1|9623.27|9623.27|0
1629272700000|2021-08-18 07:45:00|9620.63|9620.63|9611.91|9611.91|9625.91|9625.91|9611.91|9611.91|0
1629273000000|2021-08-18 07:50:00|9611.47|9611.47|9621.22|9621.22|9621.63|9621.63|9611.07|9611.07|0
1629273300000|2021-08-18 07:55:00|9622.03|9622.03|9632.58|9632.58|9632.58|9632.58|9622.03|9622.03|0
1629273600000|2021-08-18 08:00:00|9627.31|9627.31|9607.63|9607.63|9627.31|9627.31|9607.63|9607.63|0
1629273900000|2021-08-18 08:05:00|9612.91|9612.91|9621.22|9621.22|9621.22|9621.22|9612.91|9612.91|0
1629274200000|2021-08-18 08:10:00|9618.59|9618.59|9620.02|9620.02|9621.22|9621.22|9615.95|9615.95|0
1629274500000|2021-08-18 08:15:00|9622.65|9622.65|9622.07|9622.07|9623.68|9623.68|9615.77|9615.77|0
1629274800000|2021-08-18 08:20:00|9624.71|9624.71|9616.79|9616.79|9625.11|9625.11|9616.79|9616.79|0
1629275100000|2021-08-18 08:25:00|9600.96|9600.96|9604.41|9604.41|9609.68|9609.68|9600.56|9600.56|0
1629275400000|2021-08-18 08:30:00|9591.21|9591.21|9583.7|9583.7|9599.53|9599.53|9583.7|9583.7|0
1629275700000|2021-08-18 08:35:00|9583.3|9583.3|9599.93|9599.93|9602.57|9602.57|9583.3|9583.3|0
1629276000000|2021-08-18 08:40:00|9600.34|9600.34|9602.98|9602.98|9602.98|9602.98|9597.7|9597.7|0
1629276300000|2021-08-18 08:45:00|9602.57|9602.57|9597.7|9597.7|9607.85|9607.85|9597.7|9597.7|0
1629276600000|2021-08-18 08:50:00|9592.42|9592.42|9599.53|9599.53|9599.53|9599.53|9591.62|9591.62|0
1629276900000|2021-08-18 08:55:00|9602.17|9602.17|9599.53|9599.53|9604.81|9604.81|9599.53|9599.53|0
1629277200000|2021-08-18 09:00:00|9602.17|9602.17|9594.66|9594.66|9604.81|9604.81|9594.66|9594.66|0
1629277500000|2021-08-18 09:05:00|9595.06|9595.06|9601.18|9601.18|9601.18|9601.18|9595.06|9595.06|0
1629277800000|2021-08-18 09:10:00|9598.54|9598.54|9602.38|9602.38|9602.38|9602.38|9598.54|9598.54|0
1629278100000|2021-08-18 09:15:00|9601.98|9601.98|9603.82|9603.82|9603.82|9603.82|9601.18|9601.18|0
1629278400000|2021-08-18 09:20:00|9609.09|9609.09|9617.01|9617.01|9617.01|9617.01|9609.09|9609.09|0
1629278700000|2021-08-18 09:25:00|9618.22|9618.22|9611.11|9611.11|9620.86|9620.86|9611.11|9611.11|0
1629279000000|2021-08-18 09:30:00|9608.47|9608.47|9608.06|9608.06|9610.7|9610.7|9608.06|9608.06|0
1629279300000|2021-08-18 09:35:00|9608.87|9608.87|9611.51|9611.51|9614.15|9614.15|9608.87|9608.87|0
1629279600000|2021-08-18 09:40:00|9611.11|9611.11|9613.74|9613.74|9613.74|9613.74|9611.11|9611.11|0
1629279900000|2021-08-18 09:45:00|9616.38|9616.38|9624.7|9624.7|9624.7|9624.7|9616.38|9616.38|0
1629280200000|2021-08-18 09:50:00|9625.1|9625.1|9619.83|9619.83|9625.1|9625.1|9619.83|9619.83|0
1629280500000|2021-08-18 09:55:00|9620.23|9620.23|9617.59|9617.59|9620.23|9620.23|9614.95|9614.95|0
1629280800000|2021-08-18 10:00:00|9614.95|9614.95|9612.72|9612.72|9621.04|9621.04|9609.68|9609.68|0
1629281100000|2021-08-18 10:05:00|9610.08|9610.08|9610.83|9610.83|9612.72|9612.72|9608.89|9608.89|0
1629281400000|2021-08-18 10:10:00|9611.7|9611.7|9608.26|9608.26|9611.88|9611.88|9606.42|9606.42|0
1629281700000|2021-08-18 10:15:00|9605.62|9605.62|9589.79|9589.79|9610.9|9610.9|9579.23|9579.23|0
1629282000000|2021-08-18 10:20:00|9584.51|9584.51|9598.91|9598.91|9598.91|9598.91|9584.51|9584.51|0
1629282300000|2021-08-18 10:25:00|9599.31|9599.31|9596.67|9596.67|9600.12|9600.12|9596.67|9596.67|0
1629282600000|2021-08-18 10:30:00|9599.31|9599.31|9602.13|9602.13|9602.13|9602.13|9598.68|9598.68|0
1629282900000|2021-08-18 10:35:00|9602.53|9602.53|9607|9607|9610.85|9610.85|9602.53|9602.53|0
1629283200000|2021-08-18 10:40:00|9609.64|9609.64|9615.32|9615.32|9615.32|9615.32|9609.64|9609.64|0
1629283500000|2021-08-18 10:45:00|9612.68|9612.68|9612.33|9612.33|9612.68|9612.68|9610.04|9610.04|0
1629283800000|2021-08-18 10:50:00|9612.86|9612.86|9612.86|9612.86|9612.86|9612.86|9612.86|9612.86|0
1629284100000|2021-08-18 10:55:00|9615.49|9615.49|9631.15|9631.15|9631.15|9631.15|9615.49|9615.49|0
1629284400000|2021-08-18 11:00:00|9630.8|9630.8|9631.5|9631.5|9641.76|9641.76|9630.8|9630.8|0
1629284700000|2021-08-18 11:05:00|9636.78|9636.78|9634.54|9634.54|9637.18|9637.18|9631.9|9631.9|0
1629285000000|2021-08-18 11:10:00|9629.27|9629.27|9629.27|9629.27|9629.27|9629.27|9626.63|9626.63|0
1629285300000|2021-08-18 11:15:00|9634.54|9634.54|9637.18|9637.18|9639.82|9639.82|9629.27|9629.27|0
1629285600000|2021-08-18 11:20:00|9639.82|9639.82|9642.28|9642.28|9642.46|9642.46|9639.82|9639.82|0
1629285900000|2021-08-18 11:25:00|9642.11|9642.11|9636.43|9636.43|9649.62|9649.62|9636.43|9636.43|0
1629286500000|2021-08-18 11:35:00|9636.83|9636.83|9638.67|9638.67|9638.67|9638.67|9635.62|9635.62|0
1629286800000|2021-08-18 11:40:00|9636.03|9636.03|9641.3|9641.3|9641.3|9641.3|9633.39|9633.39|0
1629287100000|2021-08-18 11:45:00|9643.94|9643.94|9646.93|9646.93|9647.11|9647.11|9643.94|9643.94|0
1629287400000|2021-08-18 11:50:00|9647.33|9647.33|9655.25|9655.25|9655.25|9655.25|9647.33|9647.33|0
1629287700000|2021-08-18 11:55:00|9652.61|9652.61|9647.95|9647.95|9652.61|9652.61|9647.33|9647.33|0
1629288000000|2021-08-18 12:00:00|9647.54|9647.54|9647.54|9647.54|9652.82|9652.82|9647.54|9647.54|0
1629288300000|2021-08-18 12:05:00|9644.9|9644.9|9641.86|9641.86|9647.14|9647.14|9641.86|9641.86|0
1629288600000|2021-08-18 12:10:00|9644.5|9644.5|9644.5|9644.5|9644.5|9644.5|9644.5|9644.5|0
1629288900000|2021-08-18 12:15:00|9647.14|9647.14|9647.14|9647.14|9647.14|9647.14|9647.14|9647.14|0
1629289200000|2021-08-18 12:20:00|9649.78|9649.78|9650.18|9650.18|9652.82|9652.82|9649.78|9649.78|0
1629289500000|2021-08-18 12:25:00|9647.54|9647.54|9652.03|9652.03|9652.03|9652.03|9646.76|9646.76|0
1629289800000|2021-08-18 12:30:00|9654.67|9654.67|9652.84|9652.84|9654.67|9654.67|9652.03|9652.03|0
1629290100000|2021-08-18 12:35:00|9650.2|9650.2|9649.4|9649.4|9652.03|9652.03|9646.35|9646.35|0
1629290400000|2021-08-18 12:40:00|9652.03|9652.03|9657.71|9657.71|9657.71|9657.71|9652.03|9652.03|0
1629290700000|2021-08-18 12:45:00|9655.08|9655.08|9652.44|9652.44|9655.08|9655.08|9652.44|9652.44|0
1629291000000|2021-08-18 12:50:00|9655.08|9655.08|9658.12|9658.12|9658.12|9658.12|9649.8|9649.8|0
1629291300000|2021-08-18 12:55:00|9660.76|9660.76|9660.76|9660.76|9660.76|9660.76|9658.12|9658.12|0
1629291600000|2021-08-18 13:00:00|9663.39|9663.39|9669.48|9669.48|9669.48|9669.48|9663.39|9663.39|0
1629291900000|2021-08-18 13:05:00|9669.88|9669.88|9666.03|9666.03|9669.88|9669.88|9666.03|9666.03|0
1629292200000|2021-08-18 13:10:00|9668.67|9668.67|9687.54|9687.54|9687.54|9687.54|9668.67|9668.67|0
1629292500000|2021-08-18 13:15:00|9690.18|9690.18|9678.37|9678.37|9690.18|9690.18|9677.79|9677.79|0
1629292800000|2021-08-18 13:20:00|9681.01|9681.01|9685.93|9685.93|9685.93|9685.93|9677.84|9677.84|0
1629293100000|2021-08-18 13:25:00|9685.53|9685.53|9692.64|9692.64|9692.64|9692.64|9684.73|9684.73|0
1629293400000|2021-08-18 13:30:00|9691.84|9691.84|9686.16|9686.16|9694.48|9694.48|9686.16|9686.16|0
1629293700000|2021-08-18 13:35:00|9685.75|9685.75|9673.99|9673.99|9685.75|9685.75|9668.71|9668.71|0
1629294000000|2021-08-18 13:40:00|9676.63|9676.63|9682.71|9682.71|9682.71|9682.71|9673.99|9673.99|0
1629294300000|2021-08-18 13:45:00|9677.44|9677.44|9683.16|9683.16|9685.35|9685.35|9677.44|9677.44|0
1629294600000|2021-08-18 13:50:00|9682.36|9682.36|9681.73|9681.73|9682.36|9682.36|9676.68|9676.68|0
1629294900000|2021-08-18 13:55:00|9679.09|9679.09|9688.22|9688.22|9690.86|9690.86|9679.09|9679.09|0
1629295200000|2021-08-18 14:00:00|9690.86|9690.86|9696.54|9696.54|9696.54|9696.54|9690.45|9690.45|0
1629295500000|2021-08-18 14:05:00|9701.81|9701.81|9707.9|9707.9|9710.54|9710.54|9699.18|9699.18|0
1629295800000|2021-08-18 14:10:00|9705.26|9705.26|9706.87|9706.87|9712.15|9712.15|9702.62|9702.62|0
1629296100000|2021-08-18 14:15:00|9709.51|9709.51|9706.99|9706.99|9710.72|9710.72|9706.99|9706.99|0
1629296400000|2021-08-18 14:20:00|9709.63|9709.63|9717.14|9717.14|9719.78|9719.78|9709.63|9709.63|0
1629296700000|2021-08-18 14:25:00|9717.55|9717.55|9718.79|9718.79|9720.99|9720.99|9714.91|9714.91|0
1629297000000|2021-08-18 14:30:00|9716.15|9716.15|9715.75|9715.75|9718.38|9718.38|9715.75|9715.75|0
1629297300000|2021-08-18 14:35:00|9710.47|9710.47|9710.03|9710.03|9713.11|9713.11|9710.03|9710.03|0
1629297600000|2021-08-18 14:40:00|9712.67|9712.67|9710.84|9710.84|9712.67|9712.67|9707.39|9707.39|0
1629297900000|2021-08-18 14:45:00|9708.2|9708.2|9713.48|9713.48|9713.48|9713.48|9708.2|9708.2|0
1629298200000|2021-08-18 14:50:00|9716.11|9716.11|9716.11|9716.11|9716.11|9716.11|9713.48|9713.48|0
1629298500000|2021-08-18 14:55:00|9715.71|9715.71|9713.07|9713.07|9715.71|9715.71|9710.43|9710.43|0
1629298800000|2021-08-18 15:00:00|9713.48|9713.48|9713.07|9713.07|9718.35|9718.35|9710.43|9710.43|0
1629299100000|2021-08-18 15:05:00|9710.43|9710.43|9697.64|9697.64|9710.84|9710.84|9695.01|9695.01|0
1629299400000|2021-08-18 15:10:00|9700.28|9700.28|9698.05|9698.05|9700.28|9700.28|9697.64|9697.64|0
1629299700000|2021-08-18 15:15:00|9697.24|9697.24|9698.08|9698.08|9698.08|9698.08|9695.41|9695.41|0
1629300000000|2021-08-18 15:20:00|9700.72|9700.72|9687.32|9687.32|9703.36|9703.36|9684.68|9684.68|0
1629300300000|2021-08-18 15:25:00|9689.96|9689.96|9692.4|9692.4|9698.1|9698.1|9689.96|9689.96|0
1629357300000|2021-08-19 07:15:00|9628.35|9628.35|9648.84|9648.84|9648.84|9648.84|9628.35|9628.35|0
1629357600000|2021-08-19 07:20:00|9638.28|9638.28|9657.38|9657.38|9657.38|9657.38|9630.18|9630.18|0
1629357900000|2021-08-19 07:25:00|9649.46|9649.46|9657.78|9657.78|9658.18|9658.18|9642.35|9642.35|0
1629358200000|2021-08-19 07:30:00|9652.5|9652.5|9637.7|9637.7|9652.5|9652.5|9635.06|9635.06|0
1629358500000|2021-08-19 07:35:00|9635.06|9635.06|9649.86|9649.86|9649.86|9649.86|9630.18|9630.18|0
1629358800000|2021-08-19 07:40:00|9644.59|9644.59|9644.18|9644.18|9647.22|9647.22|9639.31|9639.31|0
1629359100000|2021-08-19 07:45:00|9641.54|9641.54|9646.42|9646.42|9654.34|9654.34|9638.5|9638.5|0
1629359400000|2021-08-19 07:50:00|9646.82|9646.82|9644.99|9644.99|9648.03|9648.03|9636.27|9636.27|0
1629359700000|2021-08-19 07:55:00|9642.35|9642.35|9650.37|9650.37|9652.91|9652.91|9642.35|9642.35|0
1629360000000|2021-08-19 08:00:00|9647.73|9647.73|9642.46|9642.46|9647.73|9647.73|9642.46|9642.46|0
1629360300000|2021-08-19 08:05:00|9642.86|9642.86|9639.01|9639.01|9644.69|9644.69|9636.37|9636.37|0
1629360600000|2021-08-19 08:10:00|9641.65|9641.65|9639.41|9639.41|9644.29|9644.29|9636.37|9636.37|0
1629360900000|2021-08-19 08:15:00|9639.06|9639.06|9637.91|9637.91|9644.34|9644.34|9636.43|9636.43|0
1629361200000|2021-08-19 08:20:00|9635.27|9635.27|9629.66|9629.66|9637.91|9637.91|9627.02|9627.02|0
1629361500000|2021-08-19 08:25:00|9627.02|9627.02|9615.14|9615.14|9627.02|9627.02|9612.5|9612.5|0
1629361800000|2021-08-19 08:30:00|9617.78|9617.78|9620.02|9620.02|9621.85|9621.85|9607.05|9607.05|0
1629362100000|2021-08-19 08:35:00|9617.38|9617.38|9623.86|9623.86|9623.86|9623.86|9615.14|9615.14|0
1629362400000|2021-08-19 08:40:00|9623.06|9623.06|9614.74|9614.74|9623.06|9623.06|9609.46|9609.46|0
1629362700000|2021-08-19 08:45:00|9622.66|9622.66|9617.38|9617.38|9622.66|9622.66|9609.46|9609.46|0
1629363000000|2021-08-19 08:50:00|9614.74|9614.74|9606.82|9606.82|9614.74|9614.74|9606.82|9606.82|0
1629363300000|2021-08-19 08:55:00|9609.46|9609.46|9627.31|9627.31|9627.71|9627.71|9609.46|9609.46|0
1629363600000|2021-08-19 09:00:00|9624.67|9624.67|9624.67|9624.67|9627.31|9627.31|9618.18|9618.18|0
1629363900000|2021-08-19 09:05:00|9619.39|9619.39|9607.23|9607.23|9619.39|9619.39|9601.95|9601.95|0
1629364200000|2021-08-19 09:10:00|9609.86|9609.86|9615.14|9615.14|9617.78|9617.78|9607.23|9607.23|0
1629364500000|2021-08-19 09:15:00|9609.86|9609.86|9600.12|9600.12|9609.86|9609.86|9584.51|9584.51|0
1629364800000|2021-08-19 09:20:00|9602.75|9602.75|9610.27|9610.27|9610.27|9610.27|9602.75|9602.75|0
1629365100000|2021-08-19 09:25:00|9610.67|9610.67|9632.58|9632.58|9632.58|9632.58|9610.67|9610.67|0
1629365400000|2021-08-19 09:30:00|9627.31|9627.31|9631.56|9631.56|9635.22|9635.22|9624.67|9624.67|0
1629365700000|2021-08-19 09:35:00|9631.15|9631.15|9625.07|9625.07|9631.15|9631.15|9625.07|9625.07|0
1629366000000|2021-08-19 09:40:00|9622.43|9622.43|9625.42|9625.42|9625.42|9625.42|9622.43|9622.43|0
1629366300000|2021-08-19 09:45:00|9628.06|9628.06|9645.91|9645.91|9645.91|9645.91|9628.06|9628.06|0
1629366600000|2021-08-19 09:50:00|9643.27|9643.27|9654.22|9654.22|9654.22|9654.22|9643.27|9643.27|0
1629366900000|2021-08-19 09:55:00|9654.63|9654.63|9656.46|9656.46|9659.9|9659.9|9653.82|9653.82|0
1629367200000|2021-08-19 10:00:00|9659.1|9659.1|9658.29|9658.29|9659.1|9659.1|9658.29|9658.29|0
1629367500000|2021-08-19 10:05:00|9660.93|9660.93|9656.46|9656.46|9664.38|9664.38|9653.02|9653.02|0
1629367800000|2021-08-19 10:10:00|9651.18|9651.18|9651.18|9651.18|9653.82|9653.82|9651.18|9651.18|0
1629368100000|2021-08-19 10:15:00|9648.54|9648.54|9636.78|9636.78|9648.54|9648.54|9634.14|9634.14|0
1629368400000|2021-08-19 10:20:00|9639.42|9639.42|9653.82|9653.82|9653.82|9653.82|9634.14|9634.14|0
1629368700000|2021-08-19 10:25:00|9648.54|9648.54|9647.74|9647.74|9648.54|9648.54|9639.42|9639.42|0
1629369000000|2021-08-19 10:30:00|9645.1|9645.1|9645.1|9645.1|9647.74|9647.74|9642.46|9642.46|0
1629369300000|2021-08-19 10:35:00|9644.7|9644.7|9652.61|9652.61|9652.61|9652.61|9644.7|9644.7|0
1629369600000|2021-08-19 10:40:00|9655.25|9655.25|9639.82|9639.82|9655.25|9655.25|9639.42|9639.42|0
1629369900000|2021-08-19 10:45:00|9642.46|9642.46|9652.61|9652.61|9652.61|9652.61|9642.46|9642.46|0
1629370200000|2021-08-19 10:50:00|9647.34|9647.34|9645.1|9645.1|9649.97|9649.97|9644.7|9644.7|0
1629370500000|2021-08-19 10:55:00|9647.74|9647.74|9651.18|9651.18|9651.18|9651.18|9647.74|9647.74|0
1629370800000|2021-08-19 11:00:00|9653.82|9653.82|9653.82|9653.82|9653.82|9653.82|9645.91|9645.91|0
1629371100000|2021-08-19 11:05:00|9651.18|9651.18|9648.54|9648.54|9651.18|9651.18|9648.54|9648.54|0
1629371400000|2021-08-19 11:10:00|9651.18|9651.18|9658.29|9658.29|9659.1|9659.1|9651.18|9651.18|0
1629371700000|2021-08-19 11:15:00|9660.93|9660.93|9671.89|9671.89|9671.89|9671.89|9660.93|9660.93|0
1629372000000|2021-08-19 11:20:00|9672.29|9672.29|9674.93|9674.93|9674.93|9674.93|9672.29|9672.29|0
1629372300000|2021-08-19 11:25:00|9674.53|9674.53|9674.53|9674.53|9674.53|9674.53|9669.25|9669.25|0
1629372600000|2021-08-19 11:30:00|9677.17|9677.17|9698.86|9698.86|9698.86|9698.86|9677.17|9677.17|0
1629372900000|2021-08-19 11:35:00|9701.5|9701.5|9708.61|9708.61|9713.89|9713.89|9701.5|9701.5|0
1629373200000|2021-08-19 11:40:00|9711.25|9711.25|9710.84|9710.84|9716.52|9716.52|9705.16|9705.16|0
1629373500000|2021-08-19 11:45:00|9711.19|9711.19|9712.62|9712.62|9713.83|9713.83|9711.19|9711.19|0
1629373800000|2021-08-19 11:50:00|9707.35|9707.35|9711.82|9711.82|9712.62|9712.62|9707.35|9707.35|0
1629374100000|2021-08-19 11:55:00|9709.18|9709.18|9726.53|9726.53|9726.53|9726.53|9709.18|9709.18|0
1629374400000|2021-08-19 12:00:00|9721.25|9721.25|9720.23|9720.23|9729|9729|9708.87|9708.87|0
1629374700000|2021-08-19 12:05:00|9722.87|9722.87|9723.27|9723.27|9723.27|9723.27|9717.59|9717.59|0
1629375000000|2021-08-19 12:10:00|9728.55|9728.55|9729.98|9729.98|9736.46|9736.46|9728.55|9728.55|0
1629375300000|2021-08-19 12:15:00|9729.8|9729.8|9719.65|9719.65|9732.84|9732.84|9719.65|9719.65|0
1629375600000|2021-08-19 12:20:00|9722.29|9722.29|9733.25|9733.25|9733.25|9733.25|9722.29|9722.29|0
1629375900000|2021-08-19 12:25:00|9735.88|9735.88|9715.33|9715.33|9735.88|9735.88|9715.33|9715.33|0
1629376200000|2021-08-19 12:30:00|9720.61|9720.61|9729.33|9729.33|9729.33|9729.33|9712.69|9712.69|0
1629376500000|2021-08-19 12:35:00|9726.69|9726.69|9732.37|9732.37|9732.37|9732.37|9721.41|9721.41|0
1629376800000|2021-08-19 12:40:00|9737.65|9737.65|9731.16|9731.16|9737.65|9737.65|9729.73|9729.73|0
1629377100000|2021-08-19 12:45:00|9725.89|9725.89|9726.69|9726.69|9726.69|9726.69|9721.41|9721.41|0
1629377400000|2021-08-19 12:50:00|9724.05|9724.05|9720.84|9720.84|9726.69|9726.69|9720.84|9720.84|0
1629377700000|2021-08-19 12:55:00|9720.03|9720.03|9722.67|9722.67|9725.31|9725.31|9720.03|9720.03|0
1629378000000|2021-08-19 13:00:00|9720.03|9720.03|9727.72|9727.72|9727.72|9727.72|9714.75|9714.75|0
1629378300000|2021-08-19 13:05:00|9727.32|9727.32|9735.64|9735.64|9738.28|9738.28|9724.68|9724.68|0
1629378600000|2021-08-19 13:10:00|9738.28|9738.28|9741.32|9741.32|9743.96|9743.96|9736.04|9736.04|0
1629378900000|2021-08-19 13:15:00|9743.96|9743.96|9742.35|9742.35|9746.6|9746.6|9737.07|9737.07|0
1629379200000|2021-08-19 13:20:00|9739.71|9739.71|9739.48|9739.48|9742.75|9742.75|9737.07|9737.07|0
1629379500000|2021-08-19 13:25:00|9742.12|9742.12|9755.31|9755.31|9755.72|9755.72|9742.12|9742.12|0
1629379800000|2021-08-19 13:30:00|9752.68|9752.68|9752.62|9752.62|9758.36|9758.36|9749.98|9749.98|0
1629380100000|2021-08-19 13:35:00|9753.03|9753.03|9758.71|9758.71|9758.71|9758.71|9750.79|9750.79|0
1629380400000|2021-08-19 13:40:00|9756.07|9756.07|9758.3|9758.3|9767.83|9767.83|9750.79|9750.79|0
1629380700000|2021-08-19 13:45:00|9760.94|9760.94|9758.71|9758.71|9760.94|9760.94|9756.07|9756.07|0
1629381000000|2021-08-19 13:50:00|9761.34|9761.34|9747.35|9747.35|9763.98|9763.98|9744.71|9744.71|0
1629381300000|2021-08-19 13:55:00|9747.17|9747.17|9747.69|9747.69|9752.97|9752.97|9745.06|9745.06|0
1629381600000|2021-08-19 14:00:00|9748.1|9748.1|9748.55|9748.55|9756.87|9756.87|9748.1|9748.1|0
1629381900000|2021-08-19 14:05:00|9748.15|9748.15|9730.71|9730.71|9748.15|9748.15|9730.31|9730.31|0
1629382200000|2021-08-19 14:10:00|9733.35|9733.35|9740.06|9740.06|9751.02|9751.02|9729.91|9729.91|0
1629382500000|2021-08-19 14:15:00|9737.42|9737.42|9737.42|9737.42|9740.06|9740.06|9726.46|9726.46|0
1629382800000|2021-08-19 14:20:00|9737.02|9737.02|9737.02|9737.02|9737.02|9737.02|9737.02|9737.02|0
1629383100000|2021-08-19 14:25:00|9731.74|9731.74|9729.5|9729.5|9734.78|9734.78|9726.87|9726.87|0
1629383400000|2021-08-19 14:30:00|9726.87|9726.87|9707.59|9707.59|9726.87|9726.87|9707.59|9707.59|0
1629383700000|2021-08-19 14:35:00|9704.95|9704.95|9704.6|9704.6|9710.4|9710.4|9701.96|9701.96|0
1629384000000|2021-08-19 14:40:00|9704.2|9704.2|9691.06|9691.06|9704.6|9704.6|9691.06|9691.06|0
1629384300000|2021-08-19 14:45:00|9693.7|9693.7|9706.89|9706.89|9706.89|9706.89|9693.7|9693.7|0
1629384600000|2021-08-19 14:50:00|9712.17|9712.17|9707.29|9707.29|9714.81|9714.81|9707.29|9707.29|0
1629384900000|2021-08-19 14:55:00|9709.93|9709.93|9723.07|9723.07|9723.07|9723.07|9708.32|9708.32|0
1629385200000|2021-08-19 15:00:00|9720.43|9720.43|9723.07|9723.07|9723.07|9723.07|9715.16|9715.16|0
1629385500000|2021-08-19 15:05:00|9720.43|9720.43|9717.8|9717.8|9728.35|9728.35|9717.8|9717.8|0
1629385800000|2021-08-19 15:10:00|9717.39|9717.39|9712.52|9712.52|9717.8|9717.8|9712.52|9712.52|0
1629386100000|2021-08-19 15:15:00|9715.16|9715.16|9725.89|9725.89|9725.89|9725.89|9715.16|9715.16|0
1629386400000|2021-08-19 15:20:00|9723.25|9723.25|9730.76|9730.76|9733.4|9733.4|9723.25|9723.25|0
1629386700000|2021-08-19 15:25:00|9731.16|9731.16|9714.98|9714.98|9731.16|9731.16|9714.81|9714.81|0
1629443700000|2021-08-20 07:15:00|9725.98|9725.98|9713.43|9713.43|9729.61|9729.61|9708.94|9708.94|0
1629444000000|2021-08-20 07:20:00|9716.07|9716.07|9698.41|9698.41|9718.71|9718.71|9698.41|9698.41|0
1629444300000|2021-08-20 07:25:00|9693.13|9693.13|9695.67|9695.67|9701.45|9701.45|9687.85|9687.85|0
1629444600000|2021-08-20 07:30:00|9696.71|9696.71|9712.89|9712.89|9715.53|9715.53|9689.15|9689.15|0
1629444900000|2021-08-20 07:35:00|9712.49|9712.49|9714.73|9714.73|9720.81|9720.81|9712.09|9712.09|0
1629445200000|2021-08-20 07:40:00|9717.37|9717.37|9714.73|9714.73|9722.64|9722.64|9714.73|9714.73|0
1629445500000|2021-08-20 07:45:00|9712.09|9712.09|9713.7|9713.7|9716.34|9716.34|9712.09|9712.09|0
1629445800000|2021-08-20 07:50:00|9711.06|9711.06|9712.49|9712.49|9718.98|9718.98|9705.78|9705.78|0
1629446100000|2021-08-20 07:55:00|9717.77|9717.77|9717.37|9717.37|9720.41|9720.41|9712.09|9712.09|0
1629446400000|2021-08-20 08:00:00|9720.01|9720.01|9720.81|9720.81|9723.45|9723.45|9720.01|9720.01|0
1629446700000|2021-08-20 08:05:00|9723.45|9723.45|9704.58|9704.58|9723.45|9723.45|9701.94|9701.94|0
1629447000000|2021-08-20 08:10:00|9704.17|9704.17|9702.16|9702.16|9704.17|9704.17|9696.88|9696.88|0
1629447300000|2021-08-20 08:15:00|9704.8|9704.8|9700.77|9700.77|9704.8|9704.8|9700.77|9700.77|0
1629447600000|2021-08-20 08:20:00|9695.49|9695.49|9697.75|9697.75|9700.37|9700.37|9695.09|9695.09|0
1629447900000|2021-08-20 08:25:00|9698.15|9698.15|9699.53|9699.53|9703.43|9703.43|9698.15|9698.15|0
1629448200000|2021-08-20 08:30:00|9699|9699|9699.81|9699.81|9699.81|9699.81|9693.72|9693.72|0
1629448500000|2021-08-20 08:35:00|9702.45|9702.45|9701.36|9701.36|9705.08|9705.08|9697.17|9697.17|0
1629448800000|2021-08-20 08:40:00|9700.96|9700.96|9699.13|9699.13|9700.96|9700.96|9695.28|9695.28|0
1629449100000|2021-08-20 08:45:00|9696.49|9696.49|9698.95|9698.95|9699.13|9699.13|9696.49|9696.49|0
1629449400000|2021-08-20 08:50:00|9700.16|9700.16|9708.88|9708.88|9708.88|9708.88|9697.52|9697.52|0
1629449700000|2021-08-20 08:55:00|9706.24|9706.24|9702.58|9702.58|9706.24|9706.24|9701.77|9701.77|0
1629450000000|2021-08-20 09:00:00|9705.22|9705.22|9709.64|9709.64|9711.47|9711.47|9705.22|9705.22|0
1629450300000|2021-08-20 09:05:00|9710.04|9710.04|9710.45|9710.45|9710.85|9710.85|9708.21|9708.21|0
1629450600000|2021-08-20 09:10:00|9710.04|9710.04|9708.03|9708.03|9710.04|9710.04|9707.63|9707.63|0
1629450900000|2021-08-20 09:15:00|9705.39|9705.39|9699.93|9699.93|9708.03|9708.03|9698.5|9698.5|0
1629451200000|2021-08-20 09:20:00|9705.21|9705.21|9700.34|9700.34|9706.42|9706.42|9700.34|9700.34|0
1629451500000|2021-08-20 09:25:00|9702.98|9702.98|9708.25|9708.25|9708.25|9708.25|9702.57|9702.57|0
1629451800000|2021-08-20 09:30:00|9707.85|9707.85|9710.49|9710.49|9710.49|9710.49|9707.85|9707.85|0
1629452100000|2021-08-20 09:35:00|9711.7|9711.7|9710.49|9710.49|9715.77|9715.77|9704.81|9704.81|0
1629452400000|2021-08-20 09:40:00|9713.13|9713.13|9712.72|9712.72|9713.13|9713.13|9712.32|9712.32|0
1629452700000|2021-08-20 09:45:00|9707.45|9707.45|9701.47|9701.47|9707.45|9707.45|9701.47|9701.47|0
1629453000000|2021-08-20 09:50:00|9701.07|9701.07|9704.51|9704.51|9707.15|9707.15|9700.26|9700.26|0
1629453300000|2021-08-20 09:55:00|9701.87|9701.87|9712.43|9712.43|9715.07|9715.07|9701.87|9701.87|0
1629453600000|2021-08-20 10:00:00|9709.79|9709.79|9707.15|9707.15|9709.79|9709.79|9696.6|9696.6|0
1629453900000|2021-08-20 10:05:00|9701.87|9701.87|9704.51|9704.51|9704.51|9704.51|9701.87|9701.87|0
1629454200000|2021-08-20 10:10:00|9701.87|9701.87|9703.93|9703.93|9705.54|9705.54|9701.47|9701.47|0
1629454500000|2021-08-20 10:15:00|9711.85|9711.85|9715.29|9715.29|9715.29|9715.29|9710.01|9710.01|0
1629454800000|2021-08-20 10:20:00|9715.69|9715.69|9709.83|9709.83|9715.69|9715.69|9709.83|9709.83|0
1629455100000|2021-08-20 10:25:00|9709.43|9709.43|9711.67|9711.67|9712.07|9712.07|9709.43|9709.43|0
1629455400000|2021-08-20 10:30:00|9713.28|9713.28|9714.31|9714.31|9714.31|9714.31|9713.1|9713.1|0
1629455700000|2021-08-20 10:35:00|9711.67|9711.67|9710.87|9710.87|9711.67|9711.67|9710.87|9710.87|0
1629456000000|2021-08-20 10:40:00|9716.14|9716.14|9711.89|9711.89|9716.14|9716.14|9711.89|9711.89|0
1629456300000|2021-08-20 10:45:00|9712.3|9712.3|9705.41|9705.41|9712.3|9712.3|9705.41|9705.41|0
1629456600000|2021-08-20 10:50:00|9705.01|9705.01|9704.6|9704.6|9705.01|9705.01|9701.96|9701.96|0
1629456900000|2021-08-20 10:55:00|9707.24|9707.24|9709.88|9709.88|9709.88|9709.88|9707.24|9707.24|0
1629457200000|2021-08-20 11:00:00|9707.24|9707.24|9703.74|9703.74|9707.24|9707.24|9702.94|9702.94|0
1629457500000|2021-08-20 11:05:00|9709.02|9709.02|9702.48|9702.48|9709.02|9709.02|9702.48|9702.48|0
1629457800000|2021-08-20 11:10:00|9702.89|9702.89|9711.2|9711.2|9711.2|9711.2|9702.89|9702.89|0
1629458100000|2021-08-20 11:15:00|9711.61|9711.61|9711.61|9711.61|9711.61|9711.61|9711.61|9711.61|0
1629458400000|2021-08-20 11:20:00|9712.01|9712.01|9709.37|9709.37|9712.01|9712.01|9706.73|9706.73|0
1629458700000|2021-08-20 11:25:00|9708.97|9708.97|9707.76|9707.76|9712.01|9712.01|9707.76|9707.76|0
1629459000000|2021-08-20 11:30:00|9713.04|9713.04|9712.23|9712.23|9718.31|9718.31|9709.59|9709.59|0
1629459300000|2021-08-20 11:35:00|9711.83|9711.83|9715.27|9715.27|9715.27|9715.27|9711.83|9711.83|0
1629459600000|2021-08-20 11:40:00|9717.91|9717.91|9717.33|9717.33|9717.91|9717.91|9717.33|9717.33|0
1629459900000|2021-08-20 11:45:00|9714.7|9714.7|9714.29|9714.29|9717.74|9717.74|9714.29|9714.29|0
1629460200000|2021-08-20 11:50:00|9714.7|9714.7|9717.33|9717.33|9717.33|9717.33|9714.7|9714.7|0
1629460500000|2021-08-20 11:55:00|9716.93|9716.93|9711.25|9711.25|9719.57|9719.57|9711.25|9711.25|0
1629460800000|2021-08-20 12:00:00|9710.85|9710.85|9716.53|9716.53|9718.77|9718.77|9710.85|9710.85|0
1629461100000|2021-08-20 12:05:00|9713.89|9713.89|9715.1|9715.1|9715.1|9715.1|9713.89|9713.89|0
1629461400000|2021-08-20 12:10:00|9715.5|9715.5|9718.54|9718.54|9724.63|9724.63|9715.5|9715.5|0
1629461700000|2021-08-20 12:15:00|9721.18|9721.18|9718.54|9718.54|9721.58|9721.58|9718.54|9718.54|0
1629462000000|2021-08-20 12:20:00|9721.18|9721.18|9721.58|9721.58|9721.58|9721.58|9718.95|9718.95|0
1629462300000|2021-08-20 12:25:00|9718.95|9718.95|9716.71|9716.71|9721.99|9721.99|9716.71|9716.71|0
1629462600000|2021-08-20 12:30:00|9719.35|9719.35|9720.78|9720.78|9720.78|9720.78|9715.5|9715.5|0
1629462900000|2021-08-20 12:35:00|9723.42|9723.42|9720.38|9720.38|9728.29|9728.29|9720.38|9720.38|0
1629463200000|2021-08-20 12:40:00|9719.97|9719.97|9725.25|9725.25|9725.25|9725.25|9719.97|9719.97|0
1629463500000|2021-08-20 12:45:00|9727.89|9727.89|9734.6|9734.6|9734.6|9734.6|9727.89|9727.89|0
1629463800000|2021-08-20 12:50:00|9737.24|9737.24|9737.24|9737.24|9745.15|9745.15|9736.83|9736.83|0
1629464100000|2021-08-20 12:55:00|9742.51|9742.51|9740.9|9740.9|9745.15|9745.15|9740.9|9740.9|0
1629464400000|2021-08-20 13:00:00|9738.26|9738.26|9730|9730|9743.54|9743.54|9730|9730|0
1629464700000|2021-08-20 13:05:00|9732.64|9732.64|9735.96|9735.96|9736.48|9736.48|9732.23|9732.23|0
1629465000000|2021-08-20 13:10:00|9735.56|9735.56|9741.64|9741.64|9741.64|9741.64|9732.92|9732.92|0
1629465300000|2021-08-20 13:15:00|9740.83|9740.83|9747.04|9747.04|9750.08|9750.08|9740.43|9740.43|0
1629465600000|2021-08-20 13:20:00|9747.44|9747.44|9750.89|9750.89|9750.89|9750.89|9744.8|9744.8|0
1629465900000|2021-08-20 13:25:00|9753.52|9753.52|9753.52|9753.52|9758.8|9758.8|9753.52|9753.52|0
1629466200000|2021-08-20 13:30:00|9752.72|9752.72|9755.36|9755.36|9755.36|9755.36|9750.08|9750.08|0
1629466500000|2021-08-20 13:35:00|9758|9758|9772|9772|9772|9772|9757.59|9757.59|0
1629466800000|2021-08-20 13:40:00|9771.59|9771.59|9781.34|9781.34|9781.74|9781.74|9766.32|9766.32|0
1629467100000|2021-08-20 13:45:00|9783.98|9783.98|9785.19|9785.19|9790.47|9790.47|9783.98|9783.98|0
1629467400000|2021-08-20 13:50:00|9785.01|9785.01|9776.29|9776.29|9785.01|9785.01|9776.29|9776.29|0
1629467700000|2021-08-20 13:55:00|9775.49|9775.49|9775.89|9775.89|9777.72|9777.72|9767.57|9767.57|0
1629468000000|2021-08-20 14:00:00|9776.29|9776.29|9785.82|9785.82|9785.82|9785.82|9774.06|9774.06|0
1629468300000|2021-08-20 14:05:00|9788.46|9788.46|9793.74|9793.74|9796.78|9796.78|9788.46|9788.46|0
1629468600000|2021-08-20 14:10:00|9793.33|9793.33|9790.29|9790.29|9798.21|9798.21|9790.29|9790.29|0
1629468900000|2021-08-20 14:15:00|9798.21|9798.21|9805.04|9805.04|9807.68|9807.68|9796.37|9796.37|0
1629469200000|2021-08-20 14:20:00|9802.4|9802.4|9813.76|9813.76|9816.4|9816.4|9802.4|9802.4|0
1629469500000|2021-08-20 14:25:00|9813.36|9813.36|9803.91|9803.91|9813.36|9813.36|9803.51|9803.51|0
1629469800000|2021-08-20 14:30:00|9803.51|9803.51|9811.02|9811.02|9821.98|9821.98|9803.51|9803.51|0
1629470100000|2021-08-20 14:35:00|9813.66|9813.66|9800.87|9800.87|9816.3|9816.3|9800.46|9800.46|0
1629470400000|2021-08-20 14:40:00|9806.14|9806.14|9804.94|9804.94|9813.66|9813.66|9804.94|9804.94|0
1629470700000|2021-08-20 14:45:00|9807.57|9807.57|9804.94|9804.94|9812.85|9812.85|9804.94|9804.94|0
1629471000000|2021-08-20 14:50:00|9805.34|9805.34|9798.96|9798.96|9807.98|9807.98|9798.96|9798.96|0
1629471300000|2021-08-20 14:55:00|9796.32|9796.32|9801.6|9801.6|9801.6|9801.6|9793.68|9793.68|0
1629471600000|2021-08-20 15:00:00|9804.24|9804.24|9809.51|9809.51|9814.79|9814.79|9801.6|9801.6|0
1629471900000|2021-08-20 15:05:00|9812.15|9812.15|9805.26|9805.26|9812.15|9812.15|9805.26|9805.26|0
1629472200000|2021-08-20 15:10:00|9802.63|9802.63|9804.06|9804.06|9805.21|9805.21|9802.57|9802.57|0
1629472500000|2021-08-20 15:15:00|9802.85|9802.85|9816.62|9816.62|9816.62|9816.62|9801.02|9801.02|0
1629472800000|2021-08-20 15:20:00|9816.22|9816.22|9809.57|9809.57|9822.31|9822.31|9802.81|9802.81|0
1629473100000|2021-08-20 15:25:00|9809.97|9809.97|9799.17|9799.17|9809.97|9809.97|9799.17|9799.17|0
1629702900000|2021-08-23 07:15:00|9740.99|9740.99|9724.35|9724.35|9743.63|9743.63|9723.55|9723.55|0
1629703200000|2021-08-23 07:20:00|9723.55|9723.55|9712.41|9712.41|9727.39|9727.39|9707.14|9707.14|0
1629703500000|2021-08-23 07:25:00|9704.5|9704.5|9699.85|9699.85|9704.5|9704.5|9694.57|9694.57|0
1629703800000|2021-08-23 07:30:00|9697.21|9697.21|9669.61|9669.61|9697.21|9697.21|9666.97|9666.97|0
1629704100000|2021-08-23 07:35:00|9672.25|9672.25|9652.57|9652.57|9672.25|9672.25|9652.57|9652.57|0
1629704400000|2021-08-23 07:40:00|9647.29|9647.29|9629.67|9629.67|9649.93|9649.93|9629.67|9629.67|0
1629704700000|2021-08-23 07:45:00|9630.07|9630.07|9636.96|9636.96|9639.6|9639.6|9623.77|9623.77|0
1629705000000|2021-08-23 07:50:00|9634.32|9634.32|9638.93|9638.93|9650.16|9650.16|9634.32|9634.32|0
1629705300000|2021-08-23 07:55:00|9641.57|9641.57|9642.72|9642.72|9646.85|9646.85|9634.68|9634.68|0
1629705600000|2021-08-23 08:00:00|9641.91|9641.91|9645.18|9645.18|9649.43|9649.43|9638.87|9638.87|0
1629705900000|2021-08-23 08:05:00|9642.54|9642.54|9636.45|9636.45|9648.22|9648.22|9632.61|9632.61|0
1629706200000|2021-08-23 08:10:00|9641.73|9641.73|9638.29|9638.29|9641.73|9641.73|9632.83|9632.83|0
1629706500000|2021-08-23 08:15:00|9639.5|9639.5|9650.05|9650.05|9650.05|9650.05|9634.22|9634.22|0
1629706800000|2021-08-23 08:20:00|9650.86|9650.86|9653.31|9653.31|9666.29|9666.29|9650.05|9650.05|0
1629707100000|2021-08-23 08:25:00|9654.12|9654.12|9638.29|9638.29|9654.12|9654.12|9638.29|9638.29|0
1629707400000|2021-08-23 08:30:00|9635.65|9635.65|9639.72|9639.72|9645|9645|9635.65|9635.65|0
1629707700000|2021-08-23 08:35:00|9637.08|9637.08|9637.71|9637.71|9649.47|9649.47|9637.08|9637.08|0
1629708000000|2021-08-23 08:40:00|9635.07|9635.07|9646.43|9646.43|9647.23|9647.23|9632.03|9632.03|0
1629708300000|2021-08-23 08:45:00|9646.02|9646.02|9649.7|9649.7|9649.87|9649.87|9641.55|9641.55|0
1629708600000|2021-08-23 08:50:00|9652.33|9652.33|9662.49|9662.49|9662.49|9662.49|9652.33|9652.33|0
1629708900000|2021-08-23 08:55:00|9665.13|9665.13|9650.72|9650.72|9667.36|9667.36|9650.72|9650.72|0
1629709200000|2021-08-23 09:00:00|9651.13|9651.13|9650.32|9650.32|9651.13|9651.13|9642.41|9642.41|0
1629709500000|2021-08-23 09:05:00|9651.53|9651.53|9656.38|9656.38|9660.83|9660.83|9651.13|9651.13|0
1629709800000|2021-08-23 09:10:00|9655.57|9655.57|9655.17|9655.17|9655.57|9655.57|9655.17|9655.17|0
1629710100000|2021-08-23 09:15:00|9655.57|9655.57|9662.79|9662.79|9663.49|9663.49|9655.57|9655.57|0
1629710400000|2021-08-23 09:20:00|9663.59|9663.59|9670.3|9670.3|9673.75|9673.75|9663.59|9663.59|0
1629710700000|2021-08-23 09:25:00|9670.7|9670.7|9659.52|9659.52|9670.7|9670.7|9657.51|9657.51|0
1629711000000|2021-08-23 09:30:00|9659.7|9659.7|9668.2|9668.2|9668.2|9668.2|9657.06|9657.06|0
1629711300000|2021-08-23 09:35:00|9662.92|9662.92|9668.6|9668.6|9671.24|9671.24|9657.64|9657.64|0
1629711600000|2021-08-23 09:40:00|9665.96|9665.96|9655.46|9655.46|9665.96|9665.96|9652.82|9652.82|0
1629711900000|2021-08-23 09:45:00|9656.26|9656.26|9662.75|9662.75|9663.15|9663.15|9650.36|9650.36|0
1629712200000|2021-08-23 09:50:00|9663.95|9663.95|9668.83|9668.83|9668.83|9668.83|9658.27|9658.27|0
1629712500000|2021-08-23 09:55:00|9667.62|9667.62|9666.47|9666.47|9667.62|9667.62|9666.47|9666.47|0
1629712800000|2021-08-23 10:00:00|9665.66|9665.66|9680.06|9680.06|9682.7|9682.7|9665.66|9665.66|0
1629713100000|2021-08-23 10:05:00|9680.46|9680.46|9677.77|9677.77|9681.22|9681.22|9677.77|9677.77|0
1629713400000|2021-08-23 10:10:00|9677.37|9677.37|9672.9|9672.9|9677.37|9677.37|9670.26|9670.26|0
1629713700000|2021-08-23 10:15:00|9672.09|9672.09|9672.09|9672.09|9678.18|9678.18|9671.29|9671.29|0
1629714000000|2021-08-23 10:20:00|9669.45|9669.45|9674.73|9674.73|9674.73|9674.73|9669.45|9669.45|0
1629714300000|2021-08-23 10:25:00|9673.93|9673.93|9680.63|9680.63|9681.04|9681.04|9673.12|9673.12|0
1629714600000|2021-08-23 10:30:00|9681.84|9681.84|9695.44|9695.44|9701.12|9701.12|9681.84|9681.84|0
1629714900000|2021-08-23 10:35:00|9696.24|9696.24|9696.65|9696.65|9696.65|9696.65|9696.24|9696.24|0
1629715200000|2021-08-23 10:40:00|9697.05|9697.05|9701.74|9701.74|9705.59|9705.59|9697.05|9697.05|0
1629715500000|2021-08-23 10:45:00|9702.55|9702.55|9701.34|9701.34|9702.55|9702.55|9697.27|9697.27|0
1629715800000|2021-08-23 10:50:00|9700.94|9700.94|9704.79|9704.79|9704.79|9704.79|9700.94|9700.94|0
1629716100000|2021-08-23 10:55:00|9707.42|9707.42|9705.59|9705.59|9708.23|9708.23|9705.59|9705.59|0
1629716400000|2021-08-23 11:00:00|9702.95|9702.95|9709.84|9709.84|9709.84|9709.84|9702.95|9702.95|0
1629716700000|2021-08-23 11:05:00|9708.63|9708.63|9709.84|9709.84|9710.24|9710.24|9708.63|9708.63|0
1629717000000|2021-08-23 11:10:00|9707.2|9707.2|9704.56|9704.56|9707.2|9707.2|9701.92|9701.92|0
1629717300000|2021-08-23 11:15:00|9705.77|9705.77|9706.76|9706.76|9710.42|9710.42|9704.34|9704.34|0
1629717600000|2021-08-23 11:20:00|9704.12|9704.12|9702.28|9702.28|9709.17|9709.17|9701.88|9701.88|0
1629717900000|2021-08-23 11:25:00|9704.92|9704.92|9706.76|9706.76|9707.56|9707.56|9704.92|9704.92|0
1629718200000|2021-08-23 11:30:00|9701.48|9701.48|9694.59|9694.59|9701.48|9701.48|9689.31|9689.31|0
1629718500000|2021-08-23 11:35:00|9693.79|9693.79|9697.63|9697.63|9702.51|9702.51|9692.58|9692.58|0
1629718800000|2021-08-23 11:40:00|9700.27|9700.27|9705.95|9705.95|9705.95|9705.95|9700.27|9700.27|0
1629719100000|2021-08-23 11:45:00|9705.55|9705.55|9694.77|9694.77|9706.35|9706.35|9691.73|9691.73|0
1629719400000|2021-08-23 11:50:00|9694.37|9694.37|9697.81|9697.81|9700.45|9700.45|9694.37|9694.37|0
1629719700000|2021-08-23 11:55:00|9697.01|9697.01|9696.2|9696.2|9697.01|9697.01|9696.2|9696.2|0
1629720000000|2021-08-23 12:00:00|9696.6|9696.6|9694.77|9694.77|9700.45|9700.45|9694.77|9694.77|0
1629720300000|2021-08-23 12:05:00|9697.41|9697.41|9687.26|9687.26|9697.41|9697.41|9686.85|9686.85|0
1629720600000|2021-08-23 12:10:00|9688.06|9688.06|9690.7|9690.7|9693.34|9693.34|9688.06|9688.06|0
1629720900000|2021-08-23 12:15:00|9693.34|9693.34|9688.51|9688.51|9693.34|9693.34|9688.51|9688.51|0
1629721200000|2021-08-23 12:20:00|9688.91|9688.91|9685.45|9685.45|9689.72|9689.72|9678.97|9678.97|0
1629721500000|2021-08-23 12:25:00|9685.05|9685.05|9679.37|9679.37|9687.28|9687.28|9679.37|9679.37|0
1629721800000|2021-08-23 12:30:00|9679.77|9679.77|9679.95|9679.95|9680.98|9680.98|9678.12|9678.12|0
1629722100000|2021-08-23 12:35:00|9679.55|9679.55|9680.17|9680.17|9689.7|9689.7|9679.15|9679.15|0
1629722400000|2021-08-23 12:40:00|9680.87|9680.87|9686.32|9686.32|9686.32|9686.32|9680.87|9680.87|0
1629722700000|2021-08-23 12:45:00|9685.52|9685.52|9685.12|9685.12|9685.52|9685.52|9679.03|9679.03|0
1629723000000|2021-08-23 12:50:00|9685.52|9685.52|9687.35|9687.35|9687.35|9687.35|9682.08|9682.08|0
1629723300000|2021-08-23 12:55:00|9692.63|9692.63|9692.63|9692.63|9692.63|9692.63|9687.35|9687.35|0
1629723600000|2021-08-23 13:00:00|9687.35|9687.35|9680.57|9680.57|9687.35|9687.35|9676.27|9676.27|0
1629723900000|2021-08-23 13:05:00|9677.93|9677.93|9678.63|9678.63|9678.63|9678.63|9677.93|9677.93|0
1629724200000|2021-08-23 13:10:00|9677.83|9677.83|9674.38|9674.38|9678.23|9678.23|9674.38|9674.38|0
1629724500000|2021-08-23 13:15:00|9673.98|9673.98|9682.08|9682.08|9682.48|9682.48|9673.98|9673.98|0
1629724800000|2021-08-23 13:20:00|9679.44|9679.44|9676.8|9676.8|9679.44|9679.44|9671.12|9671.12|0
1629725100000|2021-08-23 13:25:00|9674.16|9674.16|9674.96|9674.96|9674.96|9674.96|9671.52|9671.52|0
1629725400000|2021-08-23 13:30:00|9674.56|9674.56|9671.15|9671.15|9674.56|9674.56|9662.8|9662.8|0
1629725700000|2021-08-23 13:35:00|9670.75|9670.75|9674.19|9674.19|9674.19|9674.19|9668.91|9668.91|0
1629726000000|2021-08-23 13:40:00|9668.91|9668.91|9673.79|9673.79|9673.79|9673.79|9668.11|9668.11|0
1629726300000|2021-08-23 13:45:00|9671.15|9671.15|9667.08|9667.08|9671.55|9671.55|9667.08|9667.08|0
1629726600000|2021-08-23 13:50:00|9669.72|9669.72|9668.91|9668.91|9673.16|9673.16|9665.87|9665.87|0
1629726900000|2021-08-23 13:55:00|9666.28|9666.28|9655.84|9655.84|9666.28|9666.28|9655.84|9655.84|0
1629727200000|2021-08-23 14:00:00|9656.24|9656.24|9664.96|9664.96|9664.96|9664.96|9656.24|9656.24|0
1629727500000|2021-08-23 14:05:00|9665.36|9665.36|9667.6|9667.6|9673.28|9673.28|9664.56|9664.56|0
1629727800000|2021-08-23 14:10:00|9667.2|9667.2|9666.27|9666.27|9671.55|9671.55|9666.27|9666.27|0
1629728100000|2021-08-23 14:15:00|9667.08|9667.08|9668.91|9668.91|9668.91|9668.91|9663.63|9663.63|0
1629728400000|2021-08-23 14:20:00|9666.27|9666.27|9669.49|9669.49|9669.9|9669.9|9663.63|9663.63|0
1629728700000|2021-08-23 14:25:00|9666.85|9666.85|9667.26|9667.26|9667.26|9667.26|9666.85|9666.85|0
1629729000000|2021-08-23 14:30:00|9666.85|9666.85|9666.45|9666.45|9669.49|9669.49|9666.45|9666.45|0
1629729300000|2021-08-23 14:35:00|9666.85|9666.85|9668.87|9668.87|9671.51|9671.51|9666.56|9666.56|0
1629729600000|2021-08-23 14:40:00|9669.27|9669.27|9668.87|9668.87|9671.91|9671.91|9668.87|9668.87|0
1629729900000|2021-08-23 14:45:00|9669.27|9669.27|9673.75|9673.75|9673.75|9673.75|9668.57|9668.57|0
1629730200000|2021-08-23 14:50:00|9674.15|9674.15|9678.39|9678.39|9679.6|9679.6|9674.15|9674.15|0
1629730500000|2021-08-23 14:55:00|9677.99|9677.99|9668.82|9668.82|9678.39|9678.39|9668.42|9668.42|0
1629730800000|2021-08-23 15:00:00|9671.46|9671.46|9673.69|9673.69|9673.69|9673.69|9671.06|9671.06|0
1629731100000|2021-08-23 15:05:00|9674.1|9674.1|9666.23|9666.23|9674.1|9674.1|9660.72|9660.72|0
1629731400000|2021-08-23 15:10:00|9663.59|9663.59|9662.43|9662.43|9663.59|9663.59|9662.43|9662.43|0
1629731700000|2021-08-23 15:15:00|9661.63|9661.63|9663.74|9663.74|9664.27|9664.27|9661.63|9661.63|0
1629732000000|2021-08-23 15:20:00|9661.11|9661.11|9655.88|9655.88|9661.91|9661.91|9655.48|9655.48|0
1629732300000|2021-08-23 15:25:00|9655.48|9655.48|9645.43|9645.43|9655.48|9655.48|9640.45|9640.45|0
1629789300000|2021-08-24 07:15:00|9642.03|9642.03|9668.16|9668.16|9670.61|9670.61|9642.03|9642.03|0
1629789600000|2021-08-24 07:20:00|9665.53|9665.53|9665.53|9665.53|9668.16|9668.16|9657.61|9657.61|0
1629789900000|2021-08-24 07:25:00|9660.25|9660.25|9649.69|9649.69|9660.25|9660.25|9647.05|9647.05|0
1629790200000|2021-08-24 07:30:00|9644.42|9644.42|9646.25|9646.25|9647.46|9647.46|9644.42|9644.42|0
1629790500000|2021-08-24 07:35:00|9651.53|9651.53|9661.68|9661.68|9662.08|9662.08|9648.89|9648.89|0
1629790800000|2021-08-24 07:40:00|9662.08|9662.08|9647.85|9647.85|9662.08|9662.08|9646.42|9646.42|0
1629791100000|2021-08-24 07:45:00|9645.22|9645.22|9660.42|9660.42|9660.42|9660.42|9643.38|9643.38|0
1629791400000|2021-08-24 07:50:00|9665.7|9665.7|9667.53|9667.53|9672.81|9672.81|9662.26|9662.26|0
1629791700000|2021-08-24 07:55:00|9664.89|9664.89|9673.23|9673.23|9673.23|9673.23|9664.89|9664.89|0
1629792000000|2021-08-24 08:00:00|9670.82|9670.82|9678.73|9678.73|9681.37|9681.37|9668.18|9668.18|0
1629792300000|2021-08-24 08:05:00|9676.1|9676.1|9682.6|9682.6|9685.23|9685.23|9676.1|9676.1|0
1629792600000|2021-08-24 08:10:00|9683.47|9683.47|9680.43|9680.43|9686.11|9686.11|9680.02|9680.02|0
1629792900000|2021-08-24 08:15:00|9680.6|9680.6|9683.07|9683.07|9685.71|9685.71|9680.43|9680.43|0
1629793200000|2021-08-24 08:20:00|9677.79|9677.79|9674.34|9674.34|9682.66|9682.66|9674.34|9674.34|0
1629793500000|2021-08-24 08:25:00|9671.71|9671.71|9673.94|9673.94|9673.94|9673.94|9671.3|9671.3|0
1629793800000|2021-08-24 08:30:00|9671.3|9671.3|9671.3|9671.3|9673.94|9673.94|9668.66|9668.66|0
1629794100000|2021-08-24 08:35:00|9671.71|9671.71|9675.38|9675.38|9675.38|9675.38|9670.1|9670.1|0
1629794400000|2021-08-24 08:40:00|9675.78|9675.78|9676.18|9676.18|9682.27|9682.27|9675.38|9675.38|0
1629794700000|2021-08-24 08:45:00|9678.82|9678.82|9678.82|9678.82|9678.82|9678.82|9678.82|9678.82|0
1629795000000|2021-08-24 08:50:00|9676.18|9676.18|9673.14|9673.14|9676.18|9676.18|9670.91|9670.91|0
1629795300000|2021-08-24 08:55:00|9665.23|9665.23|9667.86|9667.86|9670.5|9670.5|9662.59|9662.59|0
1629795600000|2021-08-24 09:00:00|9659.95|9659.95|9642.91|9642.91|9667.86|9667.86|9642.91|9642.91|0
1629795900000|2021-08-24 09:05:00|9640.27|9640.27|9642.09|9642.09|9644.73|9644.73|9639.45|9639.45|0
1629796200000|2021-08-24 09:10:00|9644.73|9644.73|9647.37|9647.37|9652.64|9652.64|9644.73|9644.73|0
1629796500000|2021-08-24 09:15:00|9642.09|9642.09|9644.03|9644.03|9644.73|9644.73|9642.09|9642.09|0
1629796800000|2021-08-24 09:20:00|9643.22|9643.22|9642.01|9642.01|9645.86|9645.86|9637.95|9637.95|0
1629797100000|2021-08-24 09:25:00|9642.82|9642.82|9643.22|9643.22|9643.22|9643.22|9642.82|9642.82|0
1629797400000|2021-08-24 09:30:00|9637.95|9637.95|9635.31|9635.31|9637.95|9637.95|9632.67|9632.67|0
1629797700000|2021-08-24 09:35:00|9637.95|9637.95|9641.39|9641.39|9643.22|9643.22|9637.95|9637.95|0
1629798000000|2021-08-24 09:40:00|9638.75|9638.75|9638.35|9638.35|9640.99|9640.99|9638.35|9638.35|0
1629798300000|2021-08-24 09:45:00|9640.99|9640.99|9646.84|9646.84|9646.84|9646.84|9640.99|9640.99|0
1629798600000|2021-08-24 09:50:00|9647.24|9647.24|9651.49|9651.49|9651.49|9651.49|9641.97|9641.97|0
1629798900000|2021-08-24 09:55:00|9648.85|9648.85|9639.11|9639.11|9652.3|9652.3|9639.11|9639.11|0
1629799200000|2021-08-24 10:00:00|9636.47|9636.47|9635|9635|9639.51|9639.51|9632.36|9632.36|0
1629799500000|2021-08-24 10:05:00|9632.36|9632.36|9633.57|9633.57|9637.64|9637.64|9632.36|9632.36|0
1629799800000|2021-08-24 10:10:00|9636.21|9636.21|9635.8|9635.8|9644.52|9644.52|9633.57|9633.57|0
1629800100000|2021-08-24 10:15:00|9630.53|9630.53|9629.32|9629.32|9630.53|9630.53|9621.4|9621.4|0
1629800400000|2021-08-24 10:20:00|9626.68|9626.68|9627.08|9627.08|9627.08|9627.08|9626.68|9626.68|0
1629800700000|2021-08-24 10:25:00|9632.36|9632.36|9642.91|9642.91|9642.91|9642.91|9629.72|9629.72|0
1629801000000|2021-08-24 10:30:00|9643.44|9643.44|9634.3|9634.3|9646.08|9646.08|9631.66|9631.66|0
1629801300000|2021-08-24 10:35:00|9634.7|9634.7|9624.55|9624.55|9636.31|9636.31|9624.55|9624.55|0
1629801600000|2021-08-24 10:40:00|9624.95|9624.95|9630.23|9630.23|9630.23|9630.23|9624.95|9624.95|0
1629801900000|2021-08-24 10:45:00|9627.59|9627.59|9628.62|9628.62|9630.23|9630.23|9625.98|9625.98|0
1629802200000|2021-08-24 10:50:00|9623.34|9623.34|9622.13|9622.13|9623.34|9623.34|9616.86|9616.86|0
1629802500000|2021-08-24 10:55:00|9619.49|9619.49|9624.77|9624.77|9624.77|9624.77|9619.49|9619.49|0
1629802800000|2021-08-24 11:00:00|9624.6|9624.6|9627.76|9627.76|9627.76|9627.76|9624.6|9624.6|0
1629803100000|2021-08-24 11:05:00|9628.16|9628.16|9634.07|9634.07|9637.91|9637.91|9627.36|9627.36|0
1629803400000|2021-08-24 11:10:00|9636.7|9636.7|9635.27|9635.27|9636.7|9636.7|9634.07|9634.07|0
1629803700000|2021-08-24 11:15:00|9632.63|9632.63|9642.79|9642.79|9642.79|9642.79|9632.63|9632.63|0
1629804000000|2021-08-24 11:20:00|9640.15|9640.15|9642.79|9642.79|9642.79|9642.79|9637.51|9637.51|0
1629804300000|2021-08-24 11:25:00|9642.38|9642.38|9645.02|9645.02|9647.66|9647.66|9641.58|9641.58|0
1629804900000|2021-08-24 11:35:00|9642.38|9642.38|9637.11|9637.11|9645.02|9645.02|9637.11|9637.11|0
1629805200000|2021-08-24 11:40:00|9635.5|9635.5|9640.77|9640.77|9640.77|9640.77|9630.22|9630.22|0
1629805500000|2021-08-24 11:45:00|9643.41|9643.41|9638.94|9638.94|9646.86|9646.86|9638.94|9638.94|0
1629805800000|2021-08-24 11:50:00|9636.3|9636.3|9641.58|9641.58|9641.58|9641.58|9636.3|9636.3|0
1629806100000|2021-08-24 11:55:00|9644.22|9644.22|9641.18|9641.18|9644.22|9644.22|9641.18|9641.18|0
1629806400000|2021-08-24 12:00:00|9641.98|9641.98|9638.54|9638.54|9646.45|9646.45|9638.54|9638.54|0
1629806700000|2021-08-24 12:05:00|9641.18|9641.18|9653.34|9653.34|9653.34|9653.34|9641.18|9641.18|0
1629807000000|2021-08-24 12:10:00|9650.7|9650.7|9643.19|9643.19|9653.34|9653.34|9643.19|9643.19|0
1629807300000|2021-08-24 12:15:00|9642.32|9642.32|9642.32|9642.32|9642.32|9642.32|9639.68|9639.68|0
1629807600000|2021-08-24 12:20:00|9641.51|9641.51|9630.55|9630.55|9641.51|9641.51|9630.55|9630.55|0
1629807900000|2021-08-24 12:25:00|9633.19|9633.19|9638.07|9638.07|9638.07|9638.07|9632.79|9632.79|0
1629808200000|2021-08-24 12:30:00|9638.87|9638.87|9639.22|9639.22|9639.22|9639.22|9638.87|9638.87|0
1629808500000|2021-08-24 12:35:00|9633.94|9633.94|9627.46|9627.46|9633.94|9633.94|9627.46|9627.46|0
1629808800000|2021-08-24 12:40:00|9624.82|9624.82|9618.33|9618.33|9627.06|9627.06|9615.7|9615.7|0
1629809100000|2021-08-24 12:45:00|9620.97|9620.97|9623.21|9623.21|9623.61|9623.61|9620.17|9620.17|0
1629809400000|2021-08-24 12:50:00|9623.61|9623.61|9620.97|9620.97|9628.89|9628.89|9620.97|9620.97|0
1629809700000|2021-08-24 12:55:00|9620.57|9620.57|9630.5|9630.5|9630.5|9630.5|9620.57|9620.57|0
1629810000000|2021-08-24 13:00:00|9627.86|9627.86|9633.14|9633.14|9633.14|9633.14|9627.86|9627.86|0
1629810300000|2021-08-24 13:05:00|9635.78|9635.78|9636.58|9636.58|9636.99|9636.99|9635.78|9635.78|0
1629810600000|2021-08-24 13:10:00|9639.22|9639.22|9636.58|9636.58|9639.22|9639.22|9631.31|9631.31|0
1629810900000|2021-08-24 13:15:00|9633.94|9633.94|9628.49|9628.49|9633.94|9633.94|9628.49|9628.49|0
1629811200000|2021-08-24 13:20:00|9625.85|9625.85|9625.85|9625.85|9628.49|9628.49|9625.85|9625.85|0
1629811500000|2021-08-24 13:25:00|9625.45|9625.45|9631.93|9631.93|9631.93|9631.93|9625.45|9625.45|0
1629811800000|2021-08-24 13:30:00|9629.29|9629.29|9628.49|9628.49|9629.29|9629.29|9624.01|9624.01|0
1629812100000|2021-08-24 13:35:00|9628.89|9628.89|9631.53|9631.53|9634.17|9634.17|9628.89|9628.89|0
1629812400000|2021-08-24 13:40:00|9632.33|9632.33|9644.5|9644.5|9644.5|9644.5|9632.33|9632.33|0
1629812700000|2021-08-24 13:45:00|9644.1|9644.1|9635.37|9635.37|9646.73|9646.73|9635.37|9635.37|0
1629813000000|2021-08-24 13:50:00|9638.01|9638.01|9636.58|9636.58|9639.22|9639.22|9635.37|9635.37|0
1629813300000|2021-08-24 13:55:00|9636.99|9636.99|9622.99|9622.99|9636.99|9636.99|9622.99|9622.99|0
1629813600000|2021-08-24 14:00:00|9622.58|9622.58|9625.4|9625.4|9625.4|9625.4|9622.58|9622.58|0
1629813900000|2021-08-24 14:05:00|9624.19|9624.19|9634.75|9634.75|9634.75|9634.75|9624.19|9624.19|0
1629814200000|2021-08-24 14:10:00|9632.11|9632.11|9634.75|9634.75|9637.39|9637.39|9632.11|9632.11|0
1629814500000|2021-08-24 14:15:00|9632.11|9632.11|9632.51|9632.51|9635.15|9635.15|9632.11|9632.11|0
1629814800000|2021-08-24 14:20:00|9635.15|9635.15|9644.28|9644.28|9644.28|9644.28|9635.15|9635.15|0
1629815100000|2021-08-24 14:25:00|9646.92|9646.92|9641.23|9641.23|9646.92|9646.92|9641.23|9641.23|0
1629815400000|2021-08-24 14:30:00|9646.51|9646.51|9648.75|9648.75|9651.39|9651.39|9643.87|9643.87|0
1629815700000|2021-08-24 14:35:00|9651.39|9651.39|9670.84|9670.84|9670.84|9670.84|9651.39|9651.39|0
1629816000000|2021-08-24 14:40:00|9673.48|9673.48|9670.84|9670.84|9676.12|9676.12|9670.84|9670.84|0
1629816300000|2021-08-24 14:45:00|9670.44|9670.44|9673.48|9673.48|9676.12|9676.12|9667.8|9667.8|0
1629816600000|2021-08-24 14:50:00|9673.88|9673.88|9677.33|9677.33|9679.97|9679.97|9673.88|9673.88|0
1629816900000|2021-08-24 14:55:00|9678.13|9678.13|9675.5|9675.5|9678.54|9678.54|9675.5|9675.5|0
1629817200000|2021-08-24 15:00:00|9678.13|9678.13|9677.73|9677.73|9680.37|9680.37|9675.09|9675.09|0
1629817500000|2021-08-24 15:05:00|9680.37|9680.37|9680.37|9680.37|9680.37|9680.37|9680.37|9680.37|0
1629817800000|2021-08-24 15:10:00|9683.01|9683.01|9690.52|9690.52|9690.52|9690.52|9679.97|9679.97|0
1629818100000|2021-08-24 15:15:00|9690.93|9690.93|9688.29|9688.29|9693.56|9693.56|9688.29|9688.29|0
1629818400000|2021-08-24 15:20:00|9690.93|9690.93|9693.34|9693.34|9693.74|9693.74|9690.93|9690.93|0
1629818700000|2021-08-24 15:25:00|9690.7|9690.7|9701.03|9701.03|9701.03|9701.03|9690.7|9690.7|0
1629875700000|2021-08-25 07:15:00|9688.55|9688.55|9682.06|9682.06|9692.39|9692.39|9682.06|9682.06|0
1629876000000|2021-08-25 07:20:00|9692.61|9692.61|9689.93|9689.93|9694.63|9694.63|9686.71|9686.71|0
1629876300000|2021-08-25 07:25:00|9684.66|9684.66|9680.07|9680.07|9685.3|9685.3|9680.07|9680.07|0
1629876600000|2021-08-25 07:30:00|9682.71|9682.71|9673.64|9673.64|9685.35|9685.35|9673.64|9673.64|0
1629876900000|2021-08-25 07:35:00|9678.92|9678.92|9694.53|9694.53|9696.76|9696.76|9673.64|9673.64|0
1629877200000|2021-08-25 07:40:00|9689.25|9689.25|9713|9713|9715.64|9715.64|9689.25|9689.25|0
1629877500000|2021-08-25 07:45:00|9710.36|9710.36|9712.42|9712.42|9715.64|9715.64|9707.14|9707.14|0
1629877800000|2021-08-25 07:50:00|9714.03|9714.03|9713.1|9713.1|9718.38|9718.38|9713.1|9713.1|0
1629878100000|2021-08-25 07:55:00|9711.9|9711.9|9703.77|9703.77|9711.9|9711.9|9702.37|9702.37|0
1629878400000|2021-08-25 08:00:00|9701.13|9701.13|9695.33|9695.33|9703.77|9703.77|9687.01|9687.01|0
1629878700000|2021-08-25 08:05:00|9694.45|9694.45|9687.62|9687.62|9694.45|9694.45|9687.62|9687.62|0
1629879000000|2021-08-25 08:10:00|9688.02|9688.02|9688.6|9688.6|9688.6|9688.6|9685.79|9685.79|0
1629879300000|2021-08-25 08:15:00|9688.2|9688.2|9684.35|9684.35|9688.2|9688.2|9682.92|9682.92|0
1629879600000|2021-08-25 08:20:00|9681.72|9681.72|9693.08|9693.08|9697.55|9697.55|9681.31|9681.31|0
1629879900000|2021-08-25 08:25:00|9690.44|9690.44|9690.44|9690.44|9690.44|9690.44|9690.44|9690.44|0
1629880200000|2021-08-25 08:30:00|9693.08|9693.08|9690.84|9690.84|9695.71|9695.71|9690.44|9690.44|0
1629880500000|2021-08-25 08:35:00|9688.2|9688.2|9678.45|9678.45|9691.65|9691.65|9678.45|9678.45|0
1629880800000|2021-08-25 08:40:00|9678.85|9678.85|9690.62|9690.62|9691.02|9691.02|9674.79|9674.79|0
1629881100000|2021-08-25 08:45:00|9692.23|9692.23|9695.89|9695.89|9695.89|9695.89|9687.58|9687.58|0
1629881400000|2021-08-25 08:50:00|9697.91|9697.91|9717.71|9717.71|9717.71|9717.71|9697.91|9697.91|0
1629881700000|2021-08-25 08:55:00|9720.35|9720.35|9728.26|9728.26|9728.26|9728.26|9720.35|9720.35|0
1629882000000|2021-08-25 09:00:00|9727.86|9727.86|9742.28|9742.28|9742.28|9742.28|9722.99|9722.99|0
1629882300000|2021-08-25 09:05:00|9744.92|9744.92|9740.05|9740.05|9745.32|9745.32|9737.41|9737.41|0
1629882600000|2021-08-25 09:10:00|9742.69|9742.69|9743.09|9743.09|9743.09|9743.09|9740.27|9740.27|0
1629882900000|2021-08-25 09:15:00|9737.81|9737.81|9737.64|9737.64|9740.45|9740.45|9735.17|9735.17|0
1629883200000|2021-08-25 09:20:00|9735|9735|9734.19|9734.19|9735|9735|9734.19|9734.19|0
1629883500000|2021-08-25 09:25:00|9735.8|9735.8|9749.18|9749.18|9749.18|9749.18|9735.8|9735.8|0
1629883800000|2021-08-25 09:30:00|9747.97|9747.97|9745.33|9745.33|9747.97|9747.97|9742.69|9742.69|0
1629884100000|2021-08-25 09:35:00|9746.94|9746.94|9758.7|9758.7|9758.7|9758.7|9746.13|9746.13|0
1629884400000|2021-08-25 09:40:00|9758.3|9758.3|9743.72|9743.72|9758.3|9758.3|9739.25|9739.25|0
1629884700000|2021-08-25 09:45:00|9741.08|9741.08|9743.72|9743.72|9743.72|9743.72|9738.44|9738.44|0
1629885000000|2021-08-25 09:50:00|9744.12|9744.12|9754.05|9754.05|9754.05|9754.05|9744.12|9744.12|0
1629885300000|2021-08-25 09:55:00|9756.47|9756.47|9755.26|9755.26|9756.47|9756.47|9746.94|9746.94|0
1629885600000|2021-08-25 10:00:00|9754.45|9754.45|9747.85|9747.85|9756.69|9756.69|9747.85|9747.85|0
1629885900000|2021-08-25 10:05:00|9747.67|9747.67|9749.51|9749.51|9749.51|9749.51|9746.87|9746.87|0
1629886200000|2021-08-25 10:10:00|9746.87|9746.87|9739.58|9739.58|9749.51|9749.51|9739.58|9739.58|0
1629886500000|2021-08-25 10:15:00|9738.77|9738.77|9740.21|9740.21|9740.38|9740.38|9733.49|9733.49|0
1629886800000|2021-08-25 10:20:00|9737.57|9737.57|9741.41|9741.41|9751.97|9751.97|9737.57|9737.57|0
1629887100000|2021-08-25 10:25:00|9741.01|9741.01|9739|9739|9748.93|9748.93|9739|9739|0
1629887400000|2021-08-25 10:30:00|9736.36|9736.36|9728.44|9728.44|9739|9739|9725.8|9725.8|0
1629887700000|2021-08-25 10:35:00|9728.04|9728.04|9731.08|9731.08|9731.08|9731.08|9718.29|9718.29|0
1629888000000|2021-08-25 10:40:00|9733.72|9733.72|9729.87|9729.87|9734.12|9734.12|9729.87|9729.87|0
1629888300000|2021-08-25 10:45:00|9732.51|9732.51|9728.04|9728.04|9733.32|9733.32|9727.24|9727.24|0
1629888600000|2021-08-25 10:50:00|9728.44|9728.44|9728.04|9728.04|9731.48|9731.48|9728.04|9728.04|0
1629888900000|2021-08-25 10:55:00|9727.64|9727.64|9733.72|9733.72|9735.55|9735.55|9727.64|9727.64|0
1629889200000|2021-08-25 11:00:00|9734.77|9734.77|9733.91|9733.91|9739.19|9739.19|9733.91|9733.91|0
1629889500000|2021-08-25 11:05:00|9731.27|9731.27|9725.65|9725.65|9731.45|9731.45|9725.65|9725.65|0
1629889800000|2021-08-25 11:10:00|9723.01|9723.01|9719.97|9719.97|9723.01|9723.01|9719.97|9719.97|0
1629890100000|2021-08-25 11:15:00|9720.37|9720.37|9715.49|9715.49|9720.77|9720.77|9712.85|9712.85|0
1629890400000|2021-08-25 11:20:00|9714.69|9714.69|9710.6|9710.6|9714.69|9714.69|9707.15|9707.15|0
1629890700000|2021-08-25 11:25:00|9713.24|9713.24|9718.51|9718.51|9718.51|9718.51|9707.96|9707.96|0
1629891000000|2021-08-25 11:30:00|9715.88|9715.88|9706.35|9706.35|9715.88|9715.88|9706.35|9706.35|0
1629891300000|2021-08-25 11:35:00|9708.99|9708.99|9712.43|9712.43|9715.07|9715.07|9708.99|9708.99|0
1629891600000|2021-08-25 11:40:00|9715.07|9715.07|9718.33|9718.33|9718.33|9718.33|9713.06|9713.06|0
1629891900000|2021-08-25 11:45:00|9719.21|9719.21|9723.05|9723.05|9723.05|9723.05|9716.57|9716.57|0
1629892200000|2021-08-25 11:50:00|9720.42|9720.42|9715.36|9715.36|9720.42|9720.42|9715.36|9715.36|0
1629892500000|2021-08-25 11:55:00|9715.76|9715.76|9715.58|9715.58|9721.04|9721.04|9715.58|9715.58|0
1629892800000|2021-08-25 12:00:00|9715.18|9715.18|9712.54|9712.54|9715.58|9715.58|9712.54|9712.54|0
1629893100000|2021-08-25 12:05:00|9713.35|9713.35|9718.62|9718.62|9718.62|9718.62|9713.35|9713.35|0
1629893400000|2021-08-25 12:10:00|9715.99|9715.99|9714.78|9714.78|9718.62|9718.62|9714.78|9714.78|0
1629893700000|2021-08-25 12:15:00|9717.42|9717.42|9716.21|9716.21|9717.42|9717.42|9714.78|9714.78|0
1629894000000|2021-08-25 12:20:00|9718.85|9718.85|9713.17|9713.17|9718.85|9718.85|9713.17|9713.17|0
1629894300000|2021-08-25 12:25:00|9713.57|9713.57|9711.74|9711.74|9714.38|9714.38|9711.74|9711.74|0
1629894600000|2021-08-25 12:30:00|9710.53|9710.53|9713.57|9713.57|9713.57|9713.57|9710.53|9710.53|0
1629894900000|2021-08-25 12:35:00|9716.21|9716.21|9723.72|9723.72|9723.72|9723.72|9715.81|9715.81|0
1629895200000|2021-08-25 12:40:00|9726.36|9726.36|9723.9|9723.9|9729.18|9729.18|9723.9|9723.9|0
1629895500000|2021-08-25 12:45:00|9723.5|9723.5|9719.65|9719.65|9723.5|9723.5|9717.01|9717.01|0
1629895800000|2021-08-25 12:50:00|9718.95|9718.95|9722.69|9722.69|9725.33|9725.33|9717.01|9717.01|0
1629896100000|2021-08-25 12:55:00|9722.29|9722.29|9722.69|9722.69|9722.69|9722.69|9719.25|9719.25|0
1629896400000|2021-08-25 13:00:00|9725.33|9725.33|9723.1|9723.1|9726.14|9726.14|9723.1|9723.1|0
1629896700000|2021-08-25 13:05:00|9722.57|9722.57|9723.9|9723.9|9723.9|9723.9|9721.26|9721.26|0
1629897000000|2021-08-25 13:10:00|9724.3|9724.3|9728.73|9728.73|9728.73|9728.73|9722.07|9722.07|0
1629897300000|2021-08-25 13:15:00|9729.13|9729.13|9729.13|9729.13|9729.94|9729.94|9728.73|9728.73|0
1629897600000|2021-08-25 13:20:00|9729.94|9729.94|9721.62|9721.62|9729.94|9729.94|9721.62|9721.62|0
1629897900000|2021-08-25 13:25:00|9718.98|9718.98|9715.54|9715.54|9721.62|9721.62|9715.54|9715.54|0
1629898200000|2021-08-25 13:30:00|9716.34|9716.34|9712.9|9712.9|9720.99|9720.99|9712.49|9712.49|0
1629898500000|2021-08-25 13:35:00|9715.54|9715.54|9702.74|9702.74|9715.94|9715.94|9702.74|9702.74|0
1629898800000|2021-08-25 13:40:00|9700.11|9700.11|9703.55|9703.55|9708.83|9708.83|9696.66|9696.66|0
1629899100000|2021-08-25 13:45:00|9706.19|9706.19|9709.23|9709.23|9714.1|9714.1|9706.19|9706.19|0
1629899400000|2021-08-25 13:50:00|9710.04|9710.04|9713.48|9713.48|9713.48|9713.48|9710.04|9710.04|0
1629899700000|2021-08-25 13:55:00|9716.12|9716.12|9715.31|9715.31|9716.12|9716.12|9704.76|9704.76|0
1629900000000|2021-08-25 14:00:00|9714.51|9714.51|9716.39|9716.39|9716.39|9716.39|9711.12|9711.12|0
1629900300000|2021-08-25 14:05:00|9715.99|9715.99|9709.91|9709.91|9715.99|9715.99|9709.91|9709.91|0
1629900600000|2021-08-25 14:10:00|9710.31|9710.31|9710.99|9710.99|9718.23|9718.23|9708.35|9708.35|0
1629900900000|2021-08-25 14:15:00|9713.63|9713.63|9710.18|9710.18|9716.27|9716.27|9707.55|9707.55|0
1629901200000|2021-08-25 14:20:00|9707.55|9707.55|9709.78|9709.78|9710.18|9710.18|9707.14|9707.14|0
1629901500000|2021-08-25 14:25:00|9707.14|9707.14|9710.81|9710.81|9711.21|9711.21|9705.94|9705.94|0
1629901800000|2021-08-25 14:30:00|9710.41|9710.41|9706.56|9706.56|9710.81|9710.81|9705.75|9705.75|0
1629902100000|2021-08-25 14:35:00|9705.75|9705.75|9711.44|9711.44|9711.44|9711.44|9705.75|9705.75|0
1629902400000|2021-08-25 14:40:00|9711.84|9711.84|9703.97|9703.97|9711.84|9711.84|9703.92|9703.92|0
1629902700000|2021-08-25 14:45:00|9709.25|9709.25|9708.05|9708.05|9712.29|9712.29|9706.44|9706.44|0
1629903000000|2021-08-25 14:50:00|9710.69|9710.69|9702.42|9702.42|9710.69|9710.69|9702.02|9702.02|0
1629903300000|2021-08-25 14:55:00|9700.41|9700.41|9709.53|9709.53|9709.53|9709.53|9700.41|9700.41|0
1629903600000|2021-08-25 15:00:00|9706.89|9706.89|9706.89|9706.89|9709.94|9709.94|9706.89|9706.89|0
1629903900000|2021-08-25 15:05:00|9704.26|9704.26|9706.49|9706.49|9706.49|9706.49|9701.21|9701.21|0
1629904200000|2021-08-25 15:10:00|9706.09|9706.09|9709.13|9709.13|9709.53|9709.53|9706.09|9706.09|0
1629904500000|2021-08-25 15:15:00|9711.77|9711.77|9711.77|9711.77|9714.41|9714.41|9711.77|9711.77|0
1629904800000|2021-08-25 15:20:00|9711.37|9711.37|9711.02|9711.02|9711.42|9711.42|9708.38|9708.38|0
1629905100000|2021-08-25 15:25:00|9711.42|9711.42|9710.84|9710.84|9714.06|9714.06|9704.76|9704.76|0
1629962100000|2021-08-26 07:15:00|9632.39|9632.39|9631.36|9631.36|9646.57|9646.57|9628.72|9628.72|0
1629962400000|2021-08-26 07:20:00|9636.64|9636.64|9632.12|9632.12|9642.09|9642.09|9623.8|9623.8|0
1629962700000|2021-08-26 07:25:00|9637.39|9637.39|9645.31|9645.31|9655.86|9655.86|9637.39|9637.39|0
1629963000000|2021-08-26 07:30:00|9640.03|9640.03|9637.39|9637.39|9650.59|9650.59|9637.39|9637.39|0
1629963300000|2021-08-26 07:35:00|9640.03|9640.03|9645.22|9645.22|9650.5|9650.5|9640.03|9640.03|0
1629963600000|2021-08-26 07:40:00|9650.5|9650.5|9655.37|9655.37|9658.01|9658.01|9647.86|9647.86|0
1629963900000|2021-08-26 07:45:00|9652.73|9652.73|9643.59|9643.59|9652.73|9652.73|9643.59|9643.59|0
1629964200000|2021-08-26 07:50:00|9643.19|9643.19|9647.44|9647.44|9651.11|9651.11|9643.19|9643.19|0
1629964500000|2021-08-26 07:55:00|9650.08|9650.08|9656.97|9656.97|9659.6|9659.6|9647.44|9647.44|0
1629964800000|2021-08-26 08:00:00|9659.6|9659.6|9669.53|9669.53|9669.53|9669.53|9659.6|9659.6|0
1629965100000|2021-08-26 08:05:00|9672.17|9672.17|9655.54|9655.54|9672.17|9672.17|9655.54|9655.54|0
1629965400000|2021-08-26 08:10:00|9658.17|9658.17|9655.13|9655.13|9658.17|9658.17|9655.13|9655.13|0
1629965700000|2021-08-26 08:15:00|9657.15|9657.15|9651.29|9651.29|9658.98|9658.98|9651.29|9651.29|0
1629966000000|2021-08-26 08:20:00|9648.65|9648.65|9643.37|9643.37|9648.65|9648.65|9640.73|9640.73|0
1629966300000|2021-08-26 08:25:00|9640.73|9640.73|9646.63|9646.63|9648.65|9648.65|9640.73|9640.73|0
1629966900000|2021-08-26 08:35:00|9647.04|9647.04|9644.8|9644.8|9650.08|9650.08|9644.8|9644.8|0
1629967200000|2021-08-26 08:40:00|9639.52|9639.52|9635.05|9635.05|9642.16|9642.16|9631.61|9631.61|0
1629967500000|2021-08-26 08:45:00|9637.69|9637.69|9637.69|9637.69|9640.33|9640.33|9637.69|9637.69|0
1629967800000|2021-08-26 08:50:00|9640.33|9640.33|9645.61|9645.61|9645.61|9645.61|9640.33|9640.33|0
1629968100000|2021-08-26 08:55:00|9645.2|9645.2|9640.33|9640.33|9645.61|9645.61|9640.33|9640.33|0
1629968400000|2021-08-26 09:00:00|9635.05|9635.05|9618.01|9618.01|9635.75|9635.75|9618.01|9618.01|0
1629968700000|2021-08-26 09:05:00|9617.21|9617.21|9617.21|9617.21|9617.21|9617.21|9617.21|9617.21|0
1629969000000|2021-08-26 09:10:00|9619.84|9619.84|9622.26|9622.26|9622.26|9622.26|9619.84|9619.84|0
1629969300000|2021-08-26 09:15:00|9627.54|9627.54|9646.01|9646.01|9646.01|9646.01|9627.54|9627.54|0
1629969600000|2021-08-26 09:20:00|9645.83|9645.83|9637.92|9637.92|9645.83|9645.83|9634.88|9634.88|0
1629969900000|2021-08-26 09:25:00|9637.52|9637.52|9642.79|9642.79|9642.79|9642.79|9637.52|9637.52|0
1629970200000|2021-08-26 09:30:00|9640.15|9640.15|9640.15|9640.15|9643.2|9643.2|9632.24|9632.24|0
1629970500000|2021-08-26 09:35:00|9642.79|9642.79|9635.05|9635.05|9642.97|9642.97|9635.05|9635.05|0
1629970800000|2021-08-26 09:40:00|9637.69|9637.69|9635.05|9635.05|9640.33|9640.33|9629.77|9629.77|0
1629971100000|2021-08-26 09:45:00|9633.84|9633.84|9633.04|9633.04|9634.25|9634.25|9627.36|9627.36|0
1629971400000|2021-08-26 09:50:00|9633.44|9633.44|9633.44|9633.44|9633.44|9633.44|9633.44|9633.44|0
1629971700000|2021-08-26 09:55:00|9633.84|9633.84|9641.76|9641.76|9641.76|9641.76|9633.84|9633.84|0
1629972000000|2021-08-26 10:00:00|9644.4|9644.4|9644.8|9644.8|9645.61|9645.61|9644.4|9644.4|0
1629972300000|2021-08-26 10:05:00|9642.16|9642.16|9636.48|9636.48|9642.16|9642.16|9636.48|9636.48|0
1629972600000|2021-08-26 10:10:00|9639.12|9639.12|9639.12|9639.12|9639.12|9639.12|9639.12|9639.12|0
1629972900000|2021-08-26 10:15:00|9636.48|9636.48|9639.12|9639.12|9639.12|9639.12|9633.84|9633.84|0
1629973200000|2021-08-26 10:20:00|9638.77|9638.77|9641.41|9641.41|9641.41|9641.41|9638.77|9638.77|0
1629973500000|2021-08-26 10:25:00|9638.77|9638.77|9642.22|9642.22|9642.22|9642.22|9636.13|9636.13|0
1629973800000|2021-08-26 10:30:00|9643.02|9643.02|9632.47|9632.47|9645.66|9645.66|9632.47|9632.47|0
1629974100000|2021-08-26 10:35:00|9635.1|9635.1|9632.47|9632.47|9635.1|9635.1|9629.83|9629.83|0
1629974400000|2021-08-26 10:40:00|9637.74|9637.74|9637.74|9637.74|9638.55|9638.55|9636.94|9636.94|0
1629974700000|2021-08-26 10:45:00|9635.1|9635.1|9637.11|9637.11|9639.58|9639.58|9635.1|9635.1|0
1629975000000|2021-08-26 10:50:00|9634.47|9634.47|9640.56|9640.56|9640.56|9640.56|9631.83|9631.83|0
1629975300000|2021-08-26 10:55:00|9637.92|9637.92|9643.2|9643.2|9643.2|9643.2|9637.92|9637.92|0
1629975600000|2021-08-26 11:00:00|9645.83|9645.83|9645.43|9645.43|9656.79|9656.79|9645.43|9645.43|0
1629975900000|2021-08-26 11:05:00|9642.79|9642.79|9639.75|9639.75|9642.79|9642.79|9639.75|9639.75|0
1629976200000|2021-08-26 11:10:00|9640.56|9640.56|9640.56|9640.56|9640.56|9640.56|9640.56|9640.56|0
1629976500000|2021-08-26 11:15:00|9637.92|9637.92|9648.88|9648.88|9648.88|9648.88|9637.11|9637.11|0
1629976800000|2021-08-26 11:20:00|9649.28|9649.28|9648.47|9648.47|9649.28|9649.28|9648.47|9648.47|0
1629977100000|2021-08-26 11:25:00|9648.88|9648.88|9651.51|9651.51|9651.51|9651.51|9648.88|9648.88|0
1629977700000|2021-08-26 11:35:00|9648.88|9648.88|9650.71|9650.71|9650.71|9650.71|9648.07|9648.07|0
1629978000000|2021-08-26 11:40:00|9649.9|9649.9|9647.61|9647.61|9650.25|9650.25|9647.61|9647.61|0
1629978300000|2021-08-26 11:45:00|9648.42|9648.42|9649.85|9649.85|9649.85|9649.85|9646.41|9646.41|0
1629978600000|2021-08-26 11:50:00|9649.15|9649.15|9649.15|9649.15|9649.15|9649.15|9649.15|9649.15|0
1629978900000|2021-08-26 11:55:00|9649.55|9649.55|9644.28|9644.28|9649.55|9649.55|9644.28|9644.28|0
1629979200000|2021-08-26 12:00:00|9643.47|9643.47|9644.28|9644.28|9644.28|9644.28|9643.47|9643.47|0
1629979500000|2021-08-26 12:05:00|9643.47|9643.47|9640.83|9640.83|9643.47|9643.47|9638.19|9638.19|0
1629979800000|2021-08-26 12:10:00|9643.47|9643.47|9641.64|9641.64|9644.28|9644.28|9639|9639|0
1629980100000|2021-08-26 12:15:00|9641.23|9641.23|9638.6|9638.6|9641.23|9641.23|9638.6|9638.6|0
1629980400000|2021-08-26 12:20:00|9638.19|9638.19|9638.19|9638.19|9638.19|9638.19|9638.19|9638.19|0
1629980700000|2021-08-26 12:25:00|9639.4|9639.4|9635.96|9635.96|9639.4|9639.4|9635.96|9635.96|0
1629981000000|2021-08-26 12:30:00|9635.15|9635.15|9635.55|9635.55|9635.55|9635.55|9634.75|9634.75|0
1629981300000|2021-08-26 12:35:00|9632.92|9632.92|9629.07|9629.07|9632.92|9632.92|9629.07|9629.07|0
1629981600000|2021-08-26 12:40:00|9629.47|9629.47|9632.63|9632.63|9632.63|9632.63|9629.47|9629.47|0
1629981900000|2021-08-26 12:45:00|9633.84|9633.84|9633.84|9633.84|9633.84|9633.84|9633.84|9633.84|0
1629982200000|2021-08-26 12:50:00|9633.44|9633.44|9630|9630|9633.44|9633.44|9624.72|9624.72|0
1629982500000|2021-08-26 12:55:00|9627.36|9627.36|9625.07|9625.07|9627.36|9627.36|9624.72|9624.72|0
1629982800000|2021-08-26 13:00:00|9627.71|9627.71|9617.15|9617.15|9627.71|9627.71|9617.15|9617.15|0
1629983100000|2021-08-26 13:05:00|9619.79|9619.79|9625.07|9625.07|9625.07|9625.07|9619.79|9619.79|0
1629983400000|2021-08-26 13:10:00|9622.43|9622.43|9616.4|9616.4|9622.43|9622.43|9616.4|9616.4|0
1629983700000|2021-08-26 13:15:00|9619.04|9619.04|9622.48|9622.48|9625.12|9625.12|9619.04|9619.04|0
1629984000000|2021-08-26 13:20:00|9619.84|9619.84|9617.21|9617.21|9619.84|9619.84|9617.21|9617.21|0
1629984300000|2021-08-26 13:25:00|9614.57|9614.57|9609.29|9609.29|9614.57|9614.57|9601.37|9601.37|0
1629984600000|2021-08-26 13:30:00|9609.11|9609.11|9601.25|9601.25|9609.52|9609.52|9601.25|9601.25|0
1629984900000|2021-08-26 13:35:00|9603.89|9603.89|9595.17|9595.17|9603.89|9603.89|9595.17|9595.17|0
1629985200000|2021-08-26 13:40:00|9597.81|9597.81|9591.32|9591.32|9597.81|9597.81|9588.68|9588.68|0
1629985500000|2021-08-26 13:45:00|9591.73|9591.73|9585.42|9585.42|9593.34|9593.34|9585.42|9585.42|0
1629985800000|2021-08-26 13:50:00|9582.78|9582.78|9590.7|9590.7|9590.7|9590.7|9582.78|9582.78|0
1629986100000|2021-08-26 13:55:00|9588.06|9588.06|9580.37|9580.37|9588.06|9588.06|9580.37|9580.37|0
1629986400000|2021-08-26 14:00:00|9577.73|9577.73|9564.54|9564.54|9577.73|9577.73|9561.9|9561.9|0
1629986700000|2021-08-26 14:05:00|9561.9|9561.9|9553.98|9553.98|9561.9|9561.9|9553.98|9553.98|0
1629987000000|2021-08-26 14:10:00|9556.62|9556.62|9556.22|9556.22|9558.86|9558.86|9555.82|9555.82|0
1629987300000|2021-08-26 14:15:00|9553.58|9553.58|9561.09|9561.09|9569.41|9569.41|9553.58|9553.58|0
1629987600000|2021-08-26 14:20:00|9558.46|9558.46|9549.73|9549.73|9558.46|9558.46|9547.1|9547.1|0
1629987900000|2021-08-26 14:25:00|9552.37|9552.37|9549.73|9549.73|9555.41|9555.41|9532.69|9532.69|0
1629988200000|2021-08-26 14:30:00|9550.14|9550.14|9537.35|9537.35|9550.14|9550.14|9537.35|9537.35|0
1629988500000|2021-08-26 14:35:00|9542.62|9542.62|9529.83|9529.83|9545.66|9545.66|9529.83|9529.83|0
1629988800000|2021-08-26 14:40:00|9532.47|9532.47|9533.9|9533.9|9539.18|9539.18|9526.39|9526.39|0
1629989100000|2021-08-26 14:45:00|9531.26|9531.26|9527.36|9527.36|9537.7|9537.7|9522.89|9522.89|0
1629989400000|2021-08-26 14:50:00|9527.54|9527.54|9530.18|9530.18|9530.18|9530.18|9521.86|9521.86|0
1629989700000|2021-08-26 14:55:00|9532.82|9532.82|9546.81|9546.81|9546.81|9546.81|9528.34|9528.34|0
1629990000000|2021-08-26 15:00:00|9544.18|9544.18|9541.13|9541.13|9554.33|9554.33|9538.9|9538.9|0
1629990300000|2021-08-26 15:05:00|9543.77|9543.77|9541.13|9541.13|9543.77|9543.77|9541.13|9541.13|0
1629990600000|2021-08-26 15:10:00|9538.5|9538.5|9547.34|9547.34|9547.74|9547.74|9538.5|9538.5|0
1629990900000|2021-08-26 15:15:00|9544.7|9544.7|9549.98|9549.98|9550.38|9550.38|9542.06|9542.06|0
1629991200000|2021-08-26 15:20:00|9552.62|9552.62|9559.5|9559.5|9559.5|9559.5|9549.98|9549.98|0
1629991500000|2021-08-26 15:25:00|9562.14|9562.14|9567.98|9567.98|9570.06|9570.06|9561.44|9561.44|0
1630048500000|2021-08-27 07:15:00|9600.37|9600.37|9603|9603|9603|9603|9600.37|9600.37|0
1630048800000|2021-08-27 07:20:00|9602.13|9602.13|9621.34|9621.34|9625.01|9625.01|9602.13|9602.13|0
1630049100000|2021-08-27 07:25:00|9622.95|9622.95|9622.95|9622.95|9622.95|9622.95|9622.95|9622.95|0
1630049400000|2021-08-27 07:30:00|9617.67|9617.67|9625.59|9625.59|9625.59|9625.59|9615.03|9615.03|0
1630049700000|2021-08-27 07:35:00|9622.95|9622.95|9619.1|9619.1|9622.95|9622.95|9617.67|9617.67|0
1630050000000|2021-08-27 07:40:00|9616.46|9616.46|9622.55|9622.55|9629.66|9629.66|9616.46|9616.46|0
1630050300000|2021-08-27 07:45:00|9623.77|9623.77|9621.13|9621.13|9623.77|9623.77|9621.13|9621.13|0
1630050600000|2021-08-27 07:50:00|9618.49|9618.49|9615.85|9615.85|9618.49|9618.49|9615.85|9615.85|0
1630050900000|2021-08-27 07:55:00|9607.94|9607.94|9606.66|9606.66|9614.02|9614.02|9606.66|9606.66|0
1630051200000|2021-08-27 08:00:00|9604.02|9604.02|9603.67|9603.67|9606.66|9606.66|9603.67|9603.67|0
1630051500000|2021-08-27 08:05:00|9598.4|9598.4|9598.17|9598.17|9600.81|9600.81|9598.17|9598.17|0
1630051800000|2021-08-27 08:10:00|9600.81|9600.81|9606.79|9606.79|9606.79|9606.79|9595.53|9595.53|0
1630052100000|2021-08-27 08:15:00|9609.43|9609.43|9619.98|9619.98|9619.98|9619.98|9609.43|9609.43|0
1630052400000|2021-08-27 08:20:00|9622.62|9622.62|9626.87|9626.87|9627.27|9627.27|9622.62|9622.62|0
1630052700000|2021-08-27 08:25:00|9629.51|9629.51|9626.47|9626.47|9629.51|9629.51|9623.83|9623.83|0
1630053000000|2021-08-27 08:30:00|9631.74|9631.74|9625.26|9625.26|9634.38|9634.38|9625.26|9625.26|0
1630053300000|2021-08-27 08:35:00|9619.98|9619.98|9621.41|9621.41|9622.62|9622.62|9619.98|9619.98|0
1630053600000|2021-08-27 08:40:00|9626.69|9626.69|9624.05|9624.05|9626.69|9626.69|9624.05|9624.05|0
1630053900000|2021-08-27 08:45:00|9621.41|9621.41|9622.62|9622.62|9622.62|9622.62|9621.41|9621.41|0
1630054200000|2021-08-27 08:50:00|9623.83|9623.83|9621.19|9621.19|9624.63|9624.63|9621.19|9621.19|0
1630054500000|2021-08-27 08:55:00|9622|9622|9622|9622|9622|9622|9619.36|9619.36|0
1630054800000|2021-08-27 09:00:00|9620.79|9620.79|9618.15|9618.15|9620.79|9620.79|9618.15|9618.15|0
1630055100000|2021-08-27 09:05:00|9617.75|9617.75|9619.98|9619.98|9625.26|9625.26|9616.94|9616.94|0
1630055700000|2021-08-27 09:15:00|9619.58|9619.58|9614.3|9614.3|9619.98|9619.98|9614.3|9614.3|0
1630056000000|2021-08-27 09:20:00|9611.66|9611.66|9608|9608|9615.91|9615.91|9608|9608|0
1630056300000|2021-08-27 09:25:00|9605.36|9605.36|9608.4|9608.4|9608.4|9608.4|9602.72|9602.72|0
1630056600000|2021-08-27 09:30:00|9607.59|9607.59|9598.47|9598.47|9607.59|9607.59|9598.47|9598.47|0
1630056900000|2021-08-27 09:35:00|9601.11|9601.11|9606.39|9606.39|9606.39|9606.39|9601.11|9601.11|0
1630057200000|2021-08-27 09:40:00|9609.02|9609.02|9609.83|9609.83|9609.83|9609.83|9603.75|9603.75|0
1630057500000|2021-08-27 09:45:00|9607.19|9607.19|9598.93|9598.93|9607.19|9607.19|9598.93|9598.93|0
1630057800000|2021-08-27 09:50:00|9596.29|9596.29|9598.52|9598.52|9598.52|9598.52|9593.65|9593.65|0
1630058100000|2021-08-27 09:55:00|9601.16|9601.16|9598.52|9598.52|9602.37|9602.37|9598.52|9598.52|0
1630058400000|2021-08-27 10:00:00|9601.16|9601.16|9607.24|9607.24|9607.24|9607.24|9598.93|9598.93|0
1630058700000|2021-08-27 10:05:00|9606.84|9606.84|9614.76|9614.76|9614.76|9614.76|9606.84|9606.84|0
1630059000000|2021-08-27 10:10:00|9612.12|9612.12|9609.48|9609.48|9612.12|9612.12|9606.84|9606.84|0
1630059300000|2021-08-27 10:15:00|9606.84|9606.84|9604.2|9604.2|9606.84|9606.84|9604.2|9604.2|0
1630059600000|2021-08-27 10:20:00|9601.56|9601.56|9595.08|9595.08|9601.56|9601.56|9593.65|9593.65|0
1630059900000|2021-08-27 10:25:00|9594.27|9594.27|9581.08|9581.08|9594.27|9594.27|9581.08|9581.08|0
1630060500000|2021-08-27 10:35:00|9578.44|9578.44|9573.16|9573.16|9578.44|9578.44|9570.53|9570.53|0
1630060800000|2021-08-27 10:40:00|9575.8|9575.8|9571.73|9571.73|9575.8|9575.8|9561.58|9561.58|0
1630061100000|2021-08-27 10:45:00|9563.82|9563.82|9571.73|9571.73|9571.73|9571.73|9563.82|9563.82|0
1630061400000|2021-08-27 10:50:00|9569.09|9569.09|9568.57|9568.57|9571.73|9571.73|9563.29|9563.29|0
1630061700000|2021-08-27 10:55:00|9565.93|9565.93|9566.74|9566.74|9570.81|9570.81|9565.53|9565.53|0
1630062000000|2021-08-27 11:00:00|9564.1|9564.1|9572.01|9572.01|9572.01|9572.01|9564.1|9564.1|0
1630062300000|2021-08-27 11:05:00|9569.38|9569.38|9572.01|9572.01|9572.01|9572.01|9569.38|9569.38|0
1630062600000|2021-08-27 11:10:00|9569.38|9569.38|9566.96|9566.96|9569.38|9569.38|9566.96|9566.96|0
1630062900000|2021-08-27 11:15:00|9567.36|9567.36|9576.49|9576.49|9579.13|9579.13|9567.36|9567.36|0
1630063200000|2021-08-27 11:20:00|9576.89|9576.89|9570.81|9570.81|9576.89|9576.89|9570.81|9570.81|0
1630063500000|2021-08-27 11:25:00|9568.17|9568.17|9565.53|9565.53|9568.17|9568.17|9565.53|9565.53|0
1630063800000|2021-08-27 11:30:00|9565.13|9565.13|9562.89|9562.89|9565.93|9565.93|9560.25|9560.25|0
1630064100000|2021-08-27 11:35:00|9563.29|9563.29|9568.97|9568.97|9568.97|9568.97|9563.29|9563.29|0
1630064400000|2021-08-27 11:40:00|9566.33|9566.33|9565.13|9565.13|9566.33|9566.33|9562.49|9562.49|0
1630064700000|2021-08-27 11:45:00|9562.49|9562.49|9560.25|9560.25|9565.13|9565.13|9560.25|9560.25|0
1630065300000|2021-08-27 11:55:00|9560.65|9560.65|9563.29|9563.29|9565.93|9565.93|9560.65|9560.65|0
1630065600000|2021-08-27 12:00:00|9562.89|9562.89|9562.89|9562.89|9562.89|9562.89|9562.89|9562.89|0
1630065900000|2021-08-27 12:05:00|9562.08|9562.08|9564.72|9564.72|9564.72|9564.72|9562.08|9562.08|0
1630066200000|2021-08-27 12:10:00|9565.13|9565.13|9565.13|9565.13|9565.53|9565.53|9565.13|9565.13|0
1630066500000|2021-08-27 12:15:00|9570.4|9570.4|9565.13|9565.13|9570.4|9570.4|9565.13|9565.13|0
1630066800000|2021-08-27 12:20:00|9567.76|9567.76|9568.17|9568.17|9568.17|9568.17|9567.76|9567.76|0
1630067100000|2021-08-27 12:25:00|9578.72|9578.72|9578.72|9578.72|9580.33|9580.33|9576.08|9576.08|0
1630067400000|2021-08-27 12:30:00|9581.36|9581.36|9570.81|9570.81|9581.36|9581.36|9570.81|9570.81|0
1630067700000|2021-08-27 12:35:00|9573.45|9573.45|9569.78|9569.78|9575.86|9575.86|9569.38|9569.38|0
1630068000000|2021-08-27 12:40:00|9569.38|9569.38|9567.54|9567.54|9575.46|9575.46|9567.54|9567.54|0
1630068300000|2021-08-27 12:45:00|9566.74|9566.74|9567.95|9567.95|9571.11|9571.11|9566.33|9566.33|0
1630068600000|2021-08-27 12:50:00|9567.54|9567.54|9566.74|9566.74|9567.54|9567.54|9566.74|9566.74|0
1630068900000|2021-08-27 12:55:00|9567.14|9567.14|9567.14|9567.14|9567.14|9567.14|9561.86|9561.86|0
1630069200000|2021-08-27 13:00:00|9566.74|9566.74|9570.58|9570.58|9570.58|9570.58|9564.5|9564.5|0
1630069500000|2021-08-27 13:05:00|9567.95|9567.95|9567.14|9567.14|9573.22|9573.22|9567.14|9567.14|0
1630069800000|2021-08-27 13:10:00|9564.5|9564.5|9564.5|9564.5|9564.5|9564.5|9564.5|9564.5|0
1630070100000|2021-08-27 13:15:00|9561.86|9561.86|9566.79|9566.79|9567.14|9567.14|9561.86|9561.86|0
1630070400000|2021-08-27 13:20:00|9567.31|9567.31|9570.97|9570.97|9572.01|9572.01|9567.14|9567.14|0
1630070700000|2021-08-27 13:25:00|9568.33|9568.33|9563.75|9563.75|9568.33|9568.33|9563.05|9563.05|0
1630071000000|2021-08-27 13:30:00|9561.11|9561.11|9564.55|9564.55|9564.55|9564.55|9561.11|9561.11|0
1630071300000|2021-08-27 13:35:00|9567.19|9567.19|9567.19|9567.19|9572.07|9572.07|9566.79|9566.79|0
1630071600000|2021-08-27 13:40:00|9561.92|9561.92|9561.92|9561.92|9561.92|9561.92|9561.92|9561.92|0
1630071900000|2021-08-27 13:45:00|9562.27|9562.27|9556.81|9556.81|9570.99|9570.99|9556.81|9556.81|0
1630072200000|2021-08-27 13:50:00|9559.45|9559.45|9557.22|9557.22|9562.09|9562.09|9554.17|9554.17|0
1630072500000|2021-08-27 13:55:00|9554.58|9554.58|9541.38|9541.38|9557.22|9557.22|9538.74|9538.74|0
1630072800000|2021-08-27 14:00:00|9530.83|9530.83|9553.37|9553.37|9553.37|9553.37|9530.83|9530.83|0
1630073100000|2021-08-27 14:05:00|9552.84|9552.84|9547.57|9547.57|9552.84|9552.84|9547.57|9547.57|0
1630073400000|2021-08-27 14:10:00|9546.76|9546.76|9545.17|9545.17|9547.81|9547.81|9541.48|9541.48|0
1630073700000|2021-08-27 14:15:00|9547.81|9547.81|9567.09|9567.09|9567.09|9567.09|9547.81|9547.81|0
1630074000000|2021-08-27 14:20:00|9564.45|9564.45|9550.45|9550.45|9564.45|9564.45|9550.45|9550.45|0
1630074300000|2021-08-27 14:25:00|9551.25|9551.25|9549.64|9549.64|9551.25|9551.25|9547|9547|0
1630074600000|2021-08-27 14:30:00|9552.28|9552.28|9558.14|9558.14|9558.14|9558.14|9552.28|9552.28|0
1630074900000|2021-08-27 14:35:00|9555.5|9555.5|9543.92|9543.92|9555.5|9555.5|9543.51|9543.51|0
1630075200000|2021-08-27 14:40:00|9541.28|9541.28|9546.15|9546.15|9546.55|9546.55|9541.28|9541.28|0
1630075500000|2021-08-27 14:45:00|9548.79|9548.79|9541.68|9541.68|9552.23|9552.23|9541.68|9541.68|0
1630075800000|2021-08-27 14:50:00|9544.32|9544.32|9544.72|9544.72|9547.36|9547.36|9544.32|9544.32|0
1630076100000|2021-08-27 14:55:00|9542.08|9542.08|9542.89|9542.89|9545.53|9545.53|9542.08|9542.08|0
1630076400000|2021-08-27 15:00:00|9545.53|9545.53|9551.21|9551.21|9553.85|9553.85|9545.12|9545.12|0
1630076700000|2021-08-27 15:05:00|9548.57|9548.57|9554.25|9554.25|9557.29|9557.29|9545.93|9545.93|0
1630077000000|2021-08-27 15:10:00|9551.61|9551.61|9547.29|9547.29|9553.85|9553.85|9547.29|9547.29|0
1630077300000|2021-08-27 15:15:00|9544.65|9544.65|9536.33|9536.33|9544.65|9544.65|9536.33|9536.33|0
1630077600000|2021-08-27 15:20:00|9533.7|9533.7|9542.01|9542.01|9542.01|9542.01|9533.7|9533.7|0
1630077900000|2021-08-27 15:25:00|9539.38|9539.38|9516.43|9516.43|9541.49|9541.49|9515.1|9515.1|0
1630394100000|2021-08-31 07:15:00|9591.01|9591.01|9616.05|9616.05|9619.9|9619.9|9591.01|9591.01|0
1630394400000|2021-08-31 07:20:00|9618.69|9618.69|9606.72|9606.72|9618.69|9618.69|9604.08|9604.08|0
1630394700000|2021-08-31 07:25:00|9609.35|9609.35|9592.13|9592.13|9609.35|9609.35|9589.5|9589.5|0
1630395000000|2021-08-31 07:30:00|9596.69|9596.69|9613.28|9613.28|9615.7|9615.7|9595.49|9595.49|0
1630395300000|2021-08-31 07:35:00|9618.56|9618.56|9613.9|9613.9|9618.56|9618.56|9605.99|9605.99|0
1630395600000|2021-08-31 07:40:00|9616.54|9616.54|9614.66|9614.66|9616.54|9616.54|9611.27|9611.27|0
1630395900000|2021-08-31 07:45:00|9619.93|9619.93|9652.4|9652.4|9652.4|9652.4|9619.93|9619.93|0
1630396200000|2021-08-31 07:50:00|9655.04|9655.04|9680|9680|9690.55|9690.55|9655.04|9655.04|0
1630396500000|2021-08-31 07:55:00|9682.64|9682.64|9680.62|9680.62|9682.64|9682.64|9669.04|9669.04|0
1630396800000|2021-08-31 08:00:00|9683.26|9683.26|9656.88|9656.88|9683.26|9683.26|9656.88|9656.88|0
1630397100000|2021-08-31 08:05:00|9654.24|9654.24|9648.15|9648.15|9656.88|9656.88|9648.15|9648.15|0
1630397400000|2021-08-31 08:10:00|9645.52|9645.52|9654.64|9654.64|9657.28|9657.28|9642.88|9642.88|0
1630397700000|2021-08-31 08:15:00|9652|9652|9659.92|9659.92|9659.92|9659.92|9652|9652|0
1630398000000|2021-08-31 08:20:00|9662.56|9662.56|9654.87|9654.87|9665.19|9665.19|9654.06|9654.06|0
1630398300000|2021-08-31 08:25:00|9652.23|9652.23|9659.52|9659.52|9659.52|9659.52|9649.59|9649.59|0
1630398600000|2021-08-31 08:30:00|9660.33|9660.33|9673.52|9673.52|9673.92|9673.92|9660.33|9660.33|0
1630398900000|2021-08-31 08:35:00|9670.88|9670.88|9666.01|9666.01|9670.88|9670.88|9662.96|9662.96|0
1630399200000|2021-08-31 08:40:00|9667.21|9667.21|9669.85|9669.85|9672.49|9672.49|9664.57|9664.57|0
1630399500000|2021-08-31 08:45:00|9672.49|9672.49|9666.58|9666.58|9672.49|9672.49|9666.41|9666.41|0
1630399800000|2021-08-31 08:50:00|9666.99|9666.99|9668.6|9668.6|9669|9669|9666.58|9666.58|0
1630400100000|2021-08-31 08:55:00|9671.23|9671.23|9668.6|9668.6|9671.23|9671.23|9655.4|9655.4|0
1630400400000|2021-08-31 09:00:00|9671.23|9671.23|9666.36|9666.36|9671.64|9671.64|9659.87|9659.87|0
1630400700000|2021-08-31 09:05:00|9667.17|9667.17|9674.68|9674.68|9679.96|9679.96|9665.15|9665.15|0
1630401000000|2021-08-31 09:10:00|9679.96|9679.96|9690.91|9690.91|9704.11|9704.11|9677.32|9677.32|0
1630401300000|2021-08-31 09:15:00|9693.55|9693.55|9702.68|9702.68|9702.68|9702.68|9693.15|9693.15|0
1630401600000|2021-08-31 09:20:00|9700.04|9700.04|9708.36|9708.36|9715.87|9715.87|9700.04|9700.04|0
1630401900000|2021-08-31 09:25:00|9707.95|9707.95|9696.89|9696.89|9707.95|9707.95|9696.89|9696.89|0
1630402200000|2021-08-31 09:30:00|9707.44|9707.44|9715.36|9715.36|9715.36|9715.36|9707.44|9707.44|0
1630402500000|2021-08-31 09:35:00|9712.72|9712.72|9707.04|9707.04|9712.72|9712.72|9707.04|9707.04|0
1630402800000|2021-08-31 09:40:00|9707.85|9707.85|9710.89|9710.89|9716.17|9716.17|9707.85|9707.85|0
1630403100000|2021-08-31 09:45:00|9711.29|9711.29|9697.52|9697.52|9711.29|9711.29|9697.52|9697.52|0
1630403400000|2021-08-31 09:50:00|9692.24|9692.24|9689.6|9689.6|9692.24|9692.24|9686.97|9686.97|0
1630403700000|2021-08-31 09:55:00|9686.97|9686.97|9694.88|9694.88|9694.88|9694.88|9684.33|9684.33|0
1630404000000|2021-08-31 10:00:00|9692.24|9692.24|9692.02|9692.02|9692.42|9692.42|9692.02|9692.02|0
1630404300000|2021-08-31 10:05:00|9692.82|9692.82|9685.25|9685.25|9695.46|9695.46|9682.44|9682.44|0
1630404600000|2021-08-31 10:10:00|9685.08|9685.08|9672.74|9672.74|9685.08|9685.08|9672.74|9672.74|0
1630404900000|2021-08-31 10:15:00|9672.34|9672.34|9679.85|9679.85|9679.85|9679.85|9668.49|9668.49|0
1630405200000|2021-08-31 10:20:00|9679.45|9679.45|9684.72|9684.72|9684.72|9684.72|9671.53|9671.53|0
1630405500000|2021-08-31 10:25:00|9682.09|9682.09|9695.9|9695.9|9698.14|9698.14|9675.2|9675.2|0
1630405800000|2021-08-31 10:30:00|9693.27|9693.27|9703.6|9703.6|9703.6|9703.6|9693.27|9693.27|0
1630406100000|2021-08-31 10:35:00|9706.24|9706.24|9708.88|9708.88|9711.51|9711.51|9701.99|9701.99|0
1630406400000|2021-08-31 10:40:00|9709.28|9709.28|9703.6|9703.6|9711.92|9711.92|9703.2|9703.2|0
1630406700000|2021-08-31 10:45:00|9703.2|9703.2|9662.46|9662.46|9703.2|9703.2|9662.46|9662.46|0
1630407000000|2021-08-31 10:50:00|9659.82|9659.82|9655.57|9655.57|9659.82|9659.82|9642.38|9642.38|0
1630407300000|2021-08-31 10:55:00|9652.93|9652.93|9642.6|9642.6|9656.6|9656.6|9642.6|9642.6|0
1630407600000|2021-08-31 11:00:00|9645.24|9645.24|9637.73|9637.73|9645.64|9645.64|9635.09|9635.09|0
1630407900000|2021-08-31 11:05:00|9640.36|9640.36|9636.92|9636.92|9644.43|9644.43|9633.88|9633.88|0
1630408200000|2021-08-31 11:10:00|9639.56|9639.56|9644.84|9644.84|9647.48|9647.48|9639.56|9639.56|0
1630408500000|2021-08-31 11:15:00|9642.2|9642.2|9630.84|9630.84|9642.2|9642.2|9628.2|9628.2|0
1630408800000|2021-08-31 11:20:00|9633.48|9633.48|9641.8|9641.8|9641.8|9641.8|9630.84|9630.84|0
1630409100000|2021-08-31 11:25:00|9639.16|9639.16|9639.16|9639.16|9639.16|9639.16|9631.24|9631.24|0
1630409400000|2021-08-31 11:30:00|9636.52|9636.52|9634.28|9634.28|9636.52|9636.52|9631.24|9631.24|0
1630409700000|2021-08-31 11:35:00|9636.92|9636.92|9634.28|9634.28|9636.92|9636.92|9626.37|9626.37|0
1630410000000|2021-08-31 11:40:00|9631.64|9631.64|9617.24|9617.24|9631.64|9631.64|9614.6|9614.6|0
1630410300000|2021-08-31 11:45:00|9616.84|9616.84|9611.16|9611.16|9616.84|9616.84|9605.08|9605.08|0
1630410600000|2021-08-31 11:50:00|9611.96|9611.96|9611.96|9611.96|9615.01|9615.01|9611.96|9611.96|0
1630410900000|2021-08-31 11:55:00|9612.49|9612.49|9617.77|9617.77|9617.77|9617.77|9607.21|9607.21|0
1630411200000|2021-08-31 12:00:00|9615.13|9615.13|9607.84|9607.84|9615.13|9615.13|9606|9606|0
1630411500000|2021-08-31 12:05:00|9605.2|9605.2|9596.98|9596.98|9605.2|9605.2|9588.16|9588.16|0
1630411800000|2021-08-31 12:10:00|9602.26|9602.26|9603.47|9603.47|9610.17|9610.17|9602.26|9602.26|0
1630412100000|2021-08-31 12:15:00|9598.19|9598.19|9603.29|9603.29|9603.29|9603.29|9598.01|9598.01|0
1630412400000|2021-08-31 12:20:00|9600.65|9600.65|9589.92|9589.92|9600.65|9600.65|9589.92|9589.92|0
1630412700000|2021-08-31 12:25:00|9589.51|9589.51|9584.24|9584.24|9592.56|9592.56|9584.24|9584.24|0
1630413000000|2021-08-31 12:30:00|9586.88|9586.88|9590.95|9590.95|9590.95|9590.95|9583.03|9583.03|0
1630413300000|2021-08-31 12:35:00|9587.9|9587.9|9597.43|9597.43|9597.43|9597.43|9585.27|9585.27|0
1630413600000|2021-08-31 12:40:00|9594.79|9594.79|9580.79|9580.79|9594.79|9594.79|9580.79|9580.79|0
1630413900000|2021-08-31 12:45:00|9579.59|9579.59|9582.63|9582.63|9585.27|9585.27|9576.95|9576.95|0
1630414200000|2021-08-31 12:50:00|9583.43|9583.43|9585.67|9585.67|9586.07|9586.07|9583.43|9583.43|0
1630414500000|2021-08-31 12:55:00|9584.86|9584.86|9562.55|9562.55|9584.86|9584.86|9562.55|9562.55|0
1630414800000|2021-08-31 13:00:00|9562.14|9562.14|9583.03|9583.03|9583.03|9583.03|9562.14|9562.14|0
1630415100000|2021-08-31 13:05:00|9582.63|9582.63|9585.27|9585.27|9585.27|9585.27|9579.99|9579.99|0
1630415400000|2021-08-31 13:10:00|9587.9|9587.9|9587.9|9587.9|9587.9|9587.9|9587.9|9587.9|0
1630415700000|2021-08-31 13:15:00|9587.5|9587.5|9583.61|9583.61|9588.43|9588.43|9580.16|9580.16|0
1630416000000|2021-08-31 13:20:00|9584.01|9584.01|9585.62|9585.62|9586.65|9586.65|9582.98|9582.98|0
1630416300000|2021-08-31 13:25:00|9588.26|9588.26|9591.3|9591.3|9594.74|9594.74|9588.26|9588.26|0
1630416600000|2021-08-31 13:30:00|9590.49|9590.49|9583.67|9583.67|9591.3|9591.3|9581.03|9581.03|0
1630416900000|2021-08-31 13:35:00|9586.3|9586.3|9593.01|9593.01|9594.62|9594.62|9581.03|9581.03|0
1630417200000|2021-08-31 13:40:00|9590.37|9590.37|9583.26|9583.26|9590.37|9590.37|9579.42|9579.42|0
1630417500000|2021-08-31 13:45:00|9580.22|9580.22|9572.94|9572.94|9582.69|9582.69|9566.85|9566.85|0
1630417800000|2021-08-31 13:50:00|9570.3|9570.3|9566.45|9566.45|9571.73|9571.73|9552.85|9552.85|0
1630418100000|2021-08-31 13:55:00|9563.81|9563.81|9563.81|9563.81|9569.89|9569.89|9558.13|9558.13|0
1630418400000|2021-08-31 14:00:00|9561.17|9561.17|9575.17|9575.17|9580.45|9580.45|9550.62|9550.62|0
1630418700000|2021-08-31 14:05:00|9575.57|9575.57|9576.6|9576.6|9577.01|9577.01|9569.09|9569.09|0
1630419000000|2021-08-31 14:10:00|9573.96|9573.96|9586.75|9586.75|9589.39|9589.39|9573.96|9573.96|0
1630419300000|2021-08-31 14:15:00|9584.12|9584.12|9579.24|9579.24|9589.39|9589.39|9579.24|9579.24|0
1630419600000|2021-08-31 14:20:00|9576.6|9576.6|9573.16|9573.16|9576.6|9576.6|9570.52|9570.52|0
1630419900000|2021-08-31 14:25:00|9575.8|9575.8|9579.24|9579.24|9584.52|9584.52|9575.8|9575.8|0
1630420200000|2021-08-31 14:30:00|9579.64|9579.64|9585.32|9585.32|9585.32|9585.32|9574.37|9574.37|0
1630420500000|2021-08-31 14:35:00|9582.69|9582.69|9580.57|9580.57|9583.21|9583.21|9577.93|9577.93|0
1630420800000|2021-08-31 14:40:00|9581.38|9581.38|9584.01|9584.01|9586.65|9586.65|9575.29|9575.29|0
1630421100000|2021-08-31 14:45:00|9586.65|9586.65|9594.57|9594.57|9597.21|9597.21|9585.45|9585.45|0
1630421400000|2021-08-31 14:50:00|9597.21|9597.21|9600.65|9600.65|9605.93|9605.93|9594.57|9594.57|0
1630421700000|2021-08-31 14:55:00|9603.29|9603.29|9602.49|9602.49|9613.44|9613.44|9602.49|9602.49|0
1630422000000|2021-08-31 15:00:00|9605.12|9605.12|9603.47|9603.47|9608.17|9608.17|9600.83|9600.83|0
1630422300000|2021-08-31 15:05:00|9606.1|9606.1|9605.93|9605.93|9611.21|9611.21|9603.29|9603.29|0
1630422600000|2021-08-31 15:10:00|9603.29|9603.29|9605.53|9605.53|9608.17|9608.17|9603.29|9603.29|0
1630422900000|2021-08-31 15:15:00|9602.89|9602.89|9616.71|9616.71|9618.95|9618.95|9602.71|9602.71|0
1630423200000|2021-08-31 15:20:00|9619.35|9619.35|9624.23|9624.23|9632.54|9632.54|9619.35|9619.35|0
1630423500000|2021-08-31 15:25:00|9626.86|9626.86|9630.3|9630.3|9634.38|9634.38|9623.42|9623.42|0
1630480500000|2021-09-01 07:15:00|9679.77|9679.77|9698.31|9698.31|9698.31|9698.31|9677.14|9677.14|0
1630480800000|2021-09-01 07:20:00|9700.95|9700.95|9704.8|9704.8|9715.35|9715.35|9698.31|9698.31|0
1630481100000|2021-09-01 07:25:00|9710.07|9710.07|9670.49|9670.49|9712.71|9712.71|9670.49|9670.49|0
1630481400000|2021-09-01 07:30:00|9673.13|9673.13|9688.34|9688.34|9702.34|9702.34|9670.49|9670.49|0
1630481700000|2021-09-01 07:35:00|9689.55|9689.55|9686.26|9686.26|9692.34|9692.34|9674.5|9674.5|0
1630482000000|2021-09-01 07:40:00|9685.86|9685.86|9693.15|9693.15|9693.55|9693.55|9677.94|9677.94|0
1630482300000|2021-09-01 07:45:00|9687.87|9687.87|9693.96|9693.96|9696.19|9696.19|9687.87|9687.87|0
1630482600000|2021-09-01 07:50:00|9694.36|9694.36|9694.76|9694.76|9694.76|9694.76|9690.91|9690.91|0
1630482900000|2021-09-01 07:55:00|9700.04|9700.04|9693.55|9693.55|9708.76|9708.76|9690.29|9690.29|0
1630483200000|2021-09-01 08:00:00|9696.19|9696.19|9699.64|9699.64|9707.55|9707.55|9688.27|9688.27|0
1630483500000|2021-09-01 08:05:00|9704.91|9704.91|9704.91|9704.91|9712.83|9712.83|9697|9697|0
1630483800000|2021-09-01 08:10:00|9710.19|9710.19|9728.66|9728.66|9733.94|9733.94|9710.19|9710.19|0
1630484100000|2021-09-01 08:15:00|9731.3|9731.3|9749.64|9749.64|9749.64|9749.64|9731.3|9731.3|0
1630484400000|2021-09-01 08:20:00|9744.37|9744.37|9738.28|9738.28|9747|9747|9735.64|9735.64|0
1630484700000|2021-09-01 08:25:00|9740.92|9740.92|9733.01|9733.01|9740.92|9740.92|9733.01|9733.01|0
1630485000000|2021-09-01 08:30:00|9732.2|9732.2|9733.63|9733.63|9733.63|9733.63|9717.8|9717.8|0
1630485300000|2021-09-01 08:35:00|9733.23|9733.23|9724.51|9724.51|9733.23|9733.23|9719.23|9719.23|0
1630485600000|2021-09-01 08:40:00|9727.15|9727.15|9740.52|9740.52|9740.52|9740.52|9727.15|9727.15|0
1630485900000|2021-09-01 08:45:00|9741.32|9741.32|9733.41|9733.41|9743.96|9743.96|9733.41|9733.41|0
1630486200000|2021-09-01 08:50:00|9736.05|9736.05|9741.32|9741.32|9746.6|9746.6|9736.05|9736.05|0
1630486500000|2021-09-01 08:55:00|9743.96|9743.96|9735.87|9735.87|9746.6|9746.6|9735.87|9735.87|0
1630486800000|2021-09-01 09:00:00|9734.66|9734.66|9737.3|9737.3|9737.3|9737.3|9734.66|9734.66|0
1630487100000|2021-09-01 09:05:00|9738.11|9738.11|9710.29|9710.29|9738.91|9738.91|9709.49|9709.49|0
1630487400000|2021-09-01 09:10:00|9712.93|9712.93|9710.29|9710.29|9718.21|9718.21|9710.29|9710.29|0
1630487700000|2021-09-01 09:15:00|9711.1|9711.1|9719.01|9719.01|9726.93|9726.93|9708.46|9708.46|0
1630488000000|2021-09-01 09:20:00|9716.37|9716.37|9708.05|9708.05|9716.78|9716.78|9705.42|9705.42|0
1630488300000|2021-09-01 09:25:00|9708.86|9708.86|9709.26|9709.26|9714.14|9714.14|9708.86|9708.86|0
1630488600000|2021-09-01 09:30:00|9708.46|9708.46|9708.46|9708.46|9716.37|9716.37|9705.82|9705.82|0
1630488900000|2021-09-01 09:35:00|9709.16|9709.16|9720.06|9720.06|9722.7|9722.7|9709.16|9709.16|0
1630489200000|2021-09-01 09:40:00|9717.42|9717.42|9711.74|9711.74|9719.66|9719.66|9711.74|9711.74|0
1630489500000|2021-09-01 09:45:00|9706.46|9706.46|9705.26|9705.26|9706.46|9706.46|9705.26|9705.26|0
1630489800000|2021-09-01 09:50:00|9706.06|9706.06|9694.7|9694.7|9706.06|9706.06|9694.7|9694.7|0
1630490100000|2021-09-01 09:55:00|9692.06|9692.06|9690.35|9690.35|9695.63|9695.63|9686.38|9686.38|0
1630490400000|2021-09-01 10:00:00|9692.99|9692.99|9695.28|9695.28|9695.28|9695.28|9685.07|9685.07|0
1630490700000|2021-09-01 10:05:00|9692.64|9692.64|9692.64|9692.64|9692.64|9692.64|9690|9690|0
1630491000000|2021-09-01 10:10:00|9695.28|9695.28|9696.08|9696.08|9696.08|9696.08|9695.28|9695.28|0
1630491300000|2021-09-01 10:15:00|9693.45|9693.45|9674.17|9674.17|9693.45|9693.45|9674.17|9674.17|0
1630491600000|2021-09-01 10:20:00|9673.82|9673.82|9676.76|9676.76|9677.16|9677.16|9673.82|9673.82|0
1630491900000|2021-09-01 10:25:00|9674.12|9674.12|9671.48|9671.48|9676.76|9676.76|9671.48|9671.48|0
1630492200000|2021-09-01 10:30:00|9668.84|9668.84|9674.12|9674.12|9674.12|9674.12|9663.56|9663.56|0
1630492500000|2021-09-01 10:35:00|9673.71|9673.71|9690.12|9690.12|9692.76|9692.76|9671.07|9671.07|0
1630492800000|2021-09-01 10:40:00|9690.3|9690.3|9686.4|9686.4|9696.96|9696.96|9686.4|9686.4|0
1630493100000|2021-09-01 10:45:00|9689.04|9689.04|9696.21|9696.21|9696.56|9696.56|9688.64|9688.64|0
1630493400000|2021-09-01 10:50:00|9697.41|9697.41|9693.64|9693.64|9697.41|9697.41|9692.14|9692.14|0
1630493700000|2021-09-01 10:55:00|9698.92|9698.92|9699.72|9699.72|9701.56|9701.56|9698.92|9698.92|0
1630494000000|2021-09-01 11:00:00|9707.64|9707.64|9717.39|9717.39|9720.03|9720.03|9707.64|9707.64|0
1630494300000|2021-09-01 11:05:00|9717.79|9717.79|9717.79|9717.79|9717.79|9717.79|9712.51|9712.51|0
1630494600000|2021-09-01 11:10:00|9718.19|9718.19|9721.64|9721.64|9721.64|9721.64|9715.56|9715.56|0
1630494900000|2021-09-01 11:15:00|9719|9719|9720.83|9720.83|9720.83|9720.83|9718.19|9718.19|0
1630495200000|2021-09-01 11:20:00|9718.19|9718.19|9720.89|9720.89|9720.89|9720.89|9717.79|9717.79|0
1630495500000|2021-09-01 11:25:00|9718.25|9718.25|9708.5|9708.5|9719.86|9719.86|9708.5|9708.5|0
1630495800000|2021-09-01 11:30:00|9708.1|9708.1|9712.97|9712.97|9713.37|9713.37|9705.46|9705.46|0
1630496100000|2021-09-01 11:35:00|9710.33|9710.33|9707.69|9707.69|9710.33|9710.33|9707.69|9707.69|0
1630496400000|2021-09-01 11:40:00|9708.1|9708.1|9720.89|9720.89|9720.89|9720.89|9707.69|9707.69|0
1630496700000|2021-09-01 11:45:00|9718.25|9718.25|9707.69|9707.69|9718.25|9718.25|9707.69|9707.69|0
1630497000000|2021-09-01 11:50:00|9707.29|9707.29|9701.21|9701.21|9707.29|9707.29|9698.57|9698.57|0
1630497300000|2021-09-01 11:55:00|9698.57|9698.57|9693.29|9693.29|9698.57|9698.57|9693.29|9693.29|0
1630497600000|2021-09-01 12:00:00|9692.49|9692.49|9687.21|9687.21|9703.44|9703.44|9687.21|9687.21|0
1630497900000|2021-09-01 12:05:00|9689.85|9689.85|9680.31|9680.31|9691.44|9691.44|9678.07|9678.07|0
1630498200000|2021-09-01 12:10:00|9679.9|9679.9|9679.9|9679.9|9679.9|9679.9|9674.63|9674.63|0
1630498500000|2021-09-01 12:15:00|9677.26|9677.26|9681.33|9681.33|9685.18|9685.18|9676.86|9676.86|0
1630498800000|2021-09-01 12:20:00|9683.97|9683.97|9682.76|9682.76|9686.61|9686.61|9677.49|9677.49|0
1630499100000|2021-09-01 12:25:00|9685.4|9685.4|9680.13|9680.13|9685.4|9685.4|9680.13|9680.13|0
1630499400000|2021-09-01 12:30:00|9682.76|9682.76|9695.15|9695.15|9695.15|9695.15|9682.76|9682.76|0
1630499700000|2021-09-01 12:35:00|9692.51|9692.51|9692.92|9692.92|9703.07|9703.07|9692.51|9692.51|0
1630500000000|2021-09-01 12:40:00|9692.51|9692.51|9695.96|9695.96|9698.6|9698.6|9689.87|9689.87|0
1630500300000|2021-09-01 12:45:00|9698.6|9698.6|9710.98|9710.98|9710.98|9710.98|9689.87|9689.87|0
1630500600000|2021-09-01 12:50:00|9711.39|9711.39|9712.19|9712.19|9714.83|9714.83|9708.75|9708.75|0
1630500900000|2021-09-01 12:55:00|9713|9713|9708.12|9708.12|9713.4|9713.4|9700.21|9700.21|0
1630501200000|2021-09-01 13:00:00|9705.48|9705.48|9699|9699|9713|9713|9699|9699|0
1630501500000|2021-09-01 13:05:00|9696.36|9696.36|9709.15|9709.15|9709.15|9709.15|9695.55|9695.55|0
1630501800000|2021-09-01 13:10:00|9706.51|9706.51|9713.4|9713.4|9713.4|9713.4|9706.11|9706.11|0
1630502100000|2021-09-01 13:15:00|9710.76|9710.76|9707.72|9707.72|9713|9713|9707.72|9707.72|0
1630502400000|2021-09-01 13:20:00|9705.08|9705.08|9705.08|9705.08|9705.08|9705.08|9694.12|9694.12|0
1630502700000|2021-09-01 13:25:00|9707.72|9707.72|9708.12|9708.12|9713.4|9713.4|9707.72|9707.72|0
1630503000000|2021-09-01 13:30:00|9705.48|9705.48|9722.12|9722.12|9722.12|9722.12|9699.4|9699.4|0
1630503300000|2021-09-01 13:35:00|9719.48|9719.48|9731.65|9731.65|9731.65|9731.65|9719.48|9719.48|0
1630503600000|2021-09-01 13:40:00|9726.37|9726.37|9720.64|9720.64|9730.22|9730.22|9720.29|9720.29|0
1630503900000|2021-09-01 13:45:00|9718|9718|9719.78|9719.78|9727.88|9727.88|9716.97|9716.97|0
1630504200000|2021-09-01 13:50:00|9720.19|9720.19|9723.35|9723.35|9723.35|9723.35|9715.94|9715.94|0
1630504500000|2021-09-01 13:55:00|9723.53|9723.53|9736.72|9736.72|9736.72|9736.72|9723.12|9723.12|0
1630504800000|2021-09-01 14:00:00|9736.89|9736.89|9754.96|9754.96|9754.96|9754.96|9733.05|9733.05|0
1630505100000|2021-09-01 14:05:00|9757.6|9757.6|9768.56|9768.56|9768.56|9768.56|9757.6|9757.6|0
1630505400000|2021-09-01 14:10:00|9771.2|9771.2|9770.79|9770.79|9773.84|9773.84|9765.52|9765.52|0
1630505700000|2021-09-01 14:15:00|9773.43|9773.43|9754.56|9754.56|9773.43|9773.43|9754.56|9754.56|0
1630506000000|2021-09-01 14:20:00|9754.96|9754.96|9759.49|9759.49|9762.53|9762.53|9754.61|9754.61|0
1630506300000|2021-09-01 14:25:00|9764.76|9764.76|9762.31|9762.31|9766.37|9766.37|9759.89|9759.89|0
1630506600000|2021-09-01 14:30:00|9764.94|9764.94|9755.82|9755.82|9765.35|9765.35|9755.82|9755.82|0
1630506900000|2021-09-01 14:35:00|9756.22|9756.22|9744.46|9744.46|9756.22|9756.22|9741.82|9741.82|0
1630507200000|2021-09-01 14:40:00|9744.06|9744.06|9735.34|9735.34|9744.06|9744.06|9735.34|9735.34|0
1630507500000|2021-09-01 14:45:00|9737.97|9737.97|9732.29|9732.29|9737.97|9737.97|9730.06|9730.06|0
1630507800000|2021-09-01 14:50:00|9732.47|9732.47|9734.93|9734.93|9734.93|9734.93|9729.66|9729.66|0
1630508100000|2021-09-01 14:55:00|9734.53|9734.53|9745.49|9745.49|9745.49|9745.49|9732.29|9732.29|0
1630508400000|2021-09-01 15:00:00|9740.21|9740.21|9739.81|9739.81|9742.45|9742.45|9739.81|9739.81|0
1630508700000|2021-09-01 15:05:00|9737.17|9737.17|9737.1|9737.1|9737.17|9737.17|9736.3|9736.3|0
1630509000000|2021-09-01 15:10:00|9737.5|9737.5|9729.82|9729.82|9738.31|9738.31|9729.82|9729.82|0
1630509300000|2021-09-01 15:15:00|9729.01|9729.01|9729.01|9729.01|9732.05|9732.05|9726.37|9726.37|0
1630509600000|2021-09-01 15:20:00|9731.65|9731.65|9734.52|9734.52|9739.79|9739.79|9728.43|9728.43|0
1630509900000|2021-09-01 15:25:00|9737.15|9737.15|9747.18|9747.18|9754.93|9754.93|9734.39|9734.39|0
1630566900000|2021-09-02 07:15:00|9810.17|9810.17|9799.66|9799.66|9814.24|9814.24|9791.74|9791.74|0
1630567200000|2021-09-02 07:20:00|9804.93|9804.93|9812.63|9812.63|9812.63|9812.63|9804.71|9804.71|0
1630567500000|2021-09-02 07:25:00|9807.35|9807.35|9811.2|9811.2|9811.2|9811.2|9802.07|9802.07|0
1630567800000|2021-09-02 07:30:00|9809.99|9809.99|9814.74|9814.74|9827.94|9827.94|9806.83|9806.83|0
1630568100000|2021-09-02 07:35:00|9820.02|9820.02|9822.66|9822.66|9825.3|9825.3|9812.1|9812.1|0
1630568400000|2021-09-02 07:40:00|9825.3|9825.3|9817.38|9817.38|9825.3|9825.3|9814.74|9814.74|0
1630568700000|2021-09-02 07:45:00|9820.02|9820.02|9825.3|9825.3|9825.3|9825.3|9820.02|9820.02|0
1630569000000|2021-09-02 07:50:00|9830.57|9830.57|9867.52|9867.52|9867.52|9867.52|9830.57|9830.57|0
1630569300000|2021-09-02 07:55:00|9864.88|9864.88|9849.05|9849.05|9864.88|9864.88|9849.05|9849.05|0
1630569600000|2021-09-02 08:00:00|9846.41|9846.41|9859.26|9859.26|9863.22|9863.22|9841.13|9841.13|0
1630569900000|2021-09-02 08:05:00|9856.62|9856.62|9868.74|9868.74|9869.6|9869.6|9851.34|9851.34|0
1630570200000|2021-09-02 08:10:00|9863.47|9863.47|9860.83|9860.83|9866.11|9866.11|9847.64|9847.64|0
1630570500000|2021-09-02 08:15:00|9858.19|9858.19|9858.19|9858.19|9863.47|9863.47|9858.19|9858.19|0
1630570800000|2021-09-02 08:20:00|9855.55|9855.55|9854.45|9854.45|9855.55|9855.55|9823.19|9823.19|0
1630571100000|2021-09-02 08:25:00|9851.81|9851.81|9817.91|9817.91|9854.45|9854.45|9815.27|9815.27|0
1630571400000|2021-09-02 08:30:00|9817.51|9817.51|9789.73|9789.73|9817.51|9817.51|9787.09|9787.09|0
1630571700000|2021-09-02 08:35:00|9787.09|9787.09|9787.09|9787.09|9787.09|9787.09|9781.82|9781.82|0
1630572000000|2021-09-02 08:40:00|9787.9|9787.9|9790.54|9790.54|9790.54|9790.54|9787.9|9787.9|0
1630572300000|2021-09-02 08:45:00|9793.18|9793.18|9801.09|9801.09|9801.09|9801.09|9793.18|9793.18|0
1630572600000|2021-09-02 08:50:00|9800.29|9800.29|9801.5|9801.5|9801.5|9801.5|9792.37|9792.37|0
1630572900000|2021-09-02 08:55:00|9804.13|9804.13|9804.94|9804.94|9804.94|9804.94|9801.5|9801.5|0
1630573200000|2021-09-02 09:00:00|9802.3|9802.3|9793.58|9793.58|9810.22|9810.22|9793.58|9793.58|0
1630573500000|2021-09-02 09:05:00|9796.22|9796.22|9812.45|9812.45|9812.45|9812.45|9796.22|9796.22|0
1630573800000|2021-09-02 09:10:00|9815.09|9815.09|9809.81|9809.81|9817.73|9817.73|9809.81|9809.81|0
1630574100000|2021-09-02 09:15:00|9810.34|9810.34|9802.02|9802.02|9810.34|9810.34|9802.02|9802.02|0
1630574400000|2021-09-02 09:20:00|9799.38|9799.38|9804.26|9804.26|9806.89|9806.89|9799.38|9799.38|0
1630574700000|2021-09-02 09:25:00|9804.66|9804.66|9809.53|9809.53|9809.53|9809.53|9801.62|9801.62|0
1630575000000|2021-09-02 09:30:00|9806.89|9806.89|9807.24|9807.24|9812.52|9812.52|9806.89|9806.89|0
1630575300000|2021-09-02 09:35:00|9809.88|9809.88|9815.16|9815.16|9815.16|9815.16|9809.88|9809.88|0
1630575600000|2021-09-02 09:40:00|9817.8|9817.8|9812.12|9812.12|9820.44|9820.44|9809.48|9809.48|0
1630575900000|2021-09-02 09:45:00|9814.76|9814.76|9815.34|9815.34|9815.34|9815.34|9812.12|9812.12|0
1630576200000|2021-09-02 09:50:00|9812.7|9812.7|9807.42|9807.42|9817.98|9817.98|9807.42|9807.42|0
1630576500000|2021-09-02 09:55:00|9806.62|9806.62|9796.47|9796.47|9807.02|9807.02|9796.47|9796.47|0
1630576800000|2021-09-02 10:00:00|9793.83|9793.83|9800.94|9800.94|9801.34|9801.34|9791.19|9791.19|0
1630577100000|2021-09-02 10:05:00|9803.58|9803.58|9808.45|9808.45|9809.66|9809.66|9803.58|9803.58|0
1630577400000|2021-09-02 10:10:00|9811.09|9811.09|9805.81|9805.81|9811.09|9811.09|9803.17|9803.17|0
1630577700000|2021-09-02 10:15:00|9803.17|9803.17|9799.73|9799.73|9803.17|9803.17|9799.73|9799.73|0
1630578000000|2021-09-02 10:20:00|9802.37|9802.37|9808.05|9808.05|9808.05|9808.05|9802.37|9802.37|0
1630578300000|2021-09-02 10:25:00|9810.69|9810.69|9815.97|9815.97|9816.37|9816.37|9810.69|9810.69|0
1630578600000|2021-09-02 10:30:00|9813.33|9813.33|9810.29|9810.29|9813.33|9813.33|9810.29|9810.29|0
1630578900000|2021-09-02 10:35:00|9812.92|9812.92|9831.4|9831.4|9831.4|9831.4|9812.92|9812.92|0
1630579200000|2021-09-02 10:40:00|9828.76|9828.76|9815.16|9815.16|9828.76|9828.76|9815.16|9815.16|0
1630579500000|2021-09-02 10:45:00|9817.8|9817.8|9820.44|9820.44|9820.44|9820.44|9817.8|9817.8|0
1630579800000|2021-09-02 10:50:00|9819.56|9819.56|9812.05|9812.05|9819.56|9819.56|9811.65|9811.65|0
1630580100000|2021-09-02 10:55:00|9809.41|9809.41|9806.77|9806.77|9809.41|9809.41|9801.5|9801.5|0
1630580400000|2021-09-02 11:00:00|9801.5|9801.5|9804.43|9804.43|9812.05|9812.05|9801.5|9801.5|0
1630580700000|2021-09-02 11:05:00|9807.07|9807.07|9804.43|9804.43|9807.07|9807.07|9804.43|9804.43|0
1630581000000|2021-09-02 11:10:00|9801.79|9801.79|9807.07|9807.07|9807.07|9807.07|9801.79|9801.79|0
1630581300000|2021-09-02 11:15:00|9809.71|9809.71|9807.47|9807.47|9815.39|9815.39|9807.47|9807.47|0
1630581600000|2021-09-02 11:20:00|9808.28|9808.28|9808.1|9808.1|9810.74|9810.74|9804.94|9804.94|0
1630581900000|2021-09-02 11:25:00|9810.74|9810.74|9810.74|9810.74|9810.74|9810.74|9810.74|9810.74|0
1630582200000|2021-09-02 11:30:00|9811.14|9811.14|9800.59|9800.59|9811.14|9811.14|9800.59|9800.59|0
1630582500000|2021-09-02 11:35:00|9797.95|9797.95|9791.75|9791.75|9797.95|9797.95|9791.75|9791.75|0
1630582800000|2021-09-02 11:40:00|9786.47|9786.47|9778.15|9778.15|9791.75|9791.75|9778.15|9778.15|0
1630583100000|2021-09-02 11:45:00|9777.34|9777.34|9772.87|9772.87|9782.62|9782.62|9772.87|9772.87|0
1630583400000|2021-09-02 11:50:00|9775.51|9775.51|9783.43|9783.43|9786.07|9786.07|9775.51|9775.51|0
1630583700000|2021-09-02 11:55:00|9786.07|9786.07|9783.55|9783.55|9786.19|9786.19|9783.55|9783.55|0
1630584000000|2021-09-02 12:00:00|9786.19|9786.19|9788.83|9788.83|9794.1|9794.1|9786.19|9786.19|0
1630584300000|2021-09-02 12:05:00|9786.19|9786.19|9788.83|9788.83|9788.83|9788.83|9786.19|9786.19|0
1630584600000|2021-09-02 12:10:00|9789.63|9789.63|9789.63|9789.63|9789.63|9789.63|9789.23|9789.23|0
1630584900000|2021-09-02 12:15:00|9792.27|9792.27|9789.23|9789.23|9792.27|9792.27|9786.59|9786.59|0
1630585200000|2021-09-02 12:20:00|9786.59|9786.59|9786.59|9786.59|9786.59|9786.59|9786.59|9786.59|0
1630585500000|2021-09-02 12:25:00|9783.95|9783.95|9781.31|9781.31|9783.95|9783.95|9781.31|9781.31|0
1630585800000|2021-09-02 12:30:00|9773.4|9773.4|9778.67|9778.67|9781.31|9781.31|9773.4|9773.4|0
1630586100000|2021-09-02 12:35:00|9781.31|9781.31|9778.67|9778.67|9781.31|9781.31|9778.67|9778.67|0
1630586400000|2021-09-02 12:40:00|9779.48|9779.48|9782.12|9782.12|9782.12|9782.12|9779.48|9779.48|0
1630586700000|2021-09-02 12:45:00|9774.2|9774.2|9785.16|9785.16|9785.16|9785.16|9774.2|9774.2|0
1630587000000|2021-09-02 12:50:00|9787.8|9787.8|9772.49|9772.49|9787.8|9787.8|9771.97|9771.97|0
1630587300000|2021-09-02 12:55:00|9769.85|9769.85|9772.89|9772.89|9772.89|9772.89|9769.85|9769.85|0
1630587600000|2021-09-02 13:00:00|9770.25|9770.25|9761.53|9761.53|9770.25|9770.25|9761.53|9761.53|0
1630587900000|2021-09-02 13:05:00|9766.81|9766.81|9768.52|9768.52|9769.05|9769.05|9766.41|9766.41|0
1630588200000|2021-09-02 13:10:00|9771.16|9771.16|9771.16|9771.16|9774.2|9774.2|9768.52|9768.52|0
1630588500000|2021-09-02 13:15:00|9768.52|9768.52|9763.25|9763.25|9768.52|9768.52|9763.25|9763.25|0
1630589100000|2021-09-02 13:25:00|9765.88|9765.88|9763.25|9763.25|9765.88|9765.88|9760.61|9760.61|0
1630589400000|2021-09-02 13:30:00|9760.61|9760.61|9764.75|9764.75|9764.75|9764.75|9760.61|9760.61|0
1630589700000|2021-09-02 13:35:00|9767.39|9767.39|9768.19|9768.19|9770.43|9770.43|9767.39|9767.39|0
1630590000000|2021-09-02 13:40:00|9767.79|9767.79|9770.03|9770.03|9770.03|9770.03|9767.39|9767.39|0
1630590300000|2021-09-02 13:45:00|9767.39|9767.39|9770.03|9770.03|9770.03|9770.03|9764.75|9764.75|0
1630590600000|2021-09-02 13:50:00|9764.75|9764.75|9767.39|9767.39|9767.39|9767.39|9764.75|9764.75|0
1630590900000|2021-09-02 13:55:00|9766.99|9766.99|9759.47|9759.47|9766.99|9766.99|9759.47|9759.47|0
1630591200000|2021-09-02 14:00:00|9762.11|9762.11|9753.79|9753.79|9762.11|9762.11|9753.79|9753.79|0
1630591500000|2021-09-02 14:05:00|9753.09|9753.09|9748.22|9748.22|9753.09|9753.09|9745.18|9745.18|0
1630591800000|2021-09-02 14:10:00|9747.82|9747.82|9747.41|9747.41|9750.05|9750.05|9747.41|9747.41|0
1630592100000|2021-09-02 14:15:00|9744.77|9744.77|9750.86|9750.86|9750.86|9750.86|9744.77|9744.77|0
1630592400000|2021-09-02 14:20:00|9753.5|9753.5|9764.45|9764.45|9764.45|9764.45|9753.5|9753.5|0
1630592700000|2021-09-02 14:25:00|9761.81|9761.81|9756.94|9756.94|9762.22|9762.22|9756.94|9756.94|0
1630593000000|2021-09-02 14:30:00|9757.34|9757.34|9761.59|9761.59|9764.23|9764.23|9757.34|9757.34|0
1630593300000|2021-09-02 14:35:00|9758.95|9758.95|9756.31|9756.31|9761.59|9761.59|9756.31|9756.31|0
1630593600000|2021-09-02 14:40:00|9755.91|9755.91|9758.15|9758.15|9758.15|9758.15|9755.11|9755.11|0
1630593900000|2021-09-02 14:45:00|9760.79|9760.79|9758.55|9758.55|9760.79|9760.79|9755.51|9755.51|0
1630594200000|2021-09-02 14:50:00|9761.19|9761.19|9774.38|9774.38|9779.66|9779.66|9761.19|9761.19|0
1630594500000|2021-09-02 14:55:00|9773.98|9773.98|9768.7|9768.7|9776.62|9776.62|9768.7|9768.7|0
1630594800000|2021-09-02 15:00:00|9769.11|9769.11|9768.7|9768.7|9769.11|9769.11|9766.47|9766.47|0
1630595100000|2021-09-02 15:05:00|9769.11|9769.11|9769.4|9769.4|9771.74|9771.74|9768.7|9768.7|0
1630595700000|2021-09-02 15:15:00|9772.04|9772.04|9775.66|9775.66|9776.07|9776.07|9769|9769|0
1630596000000|2021-09-02 15:20:00|9773.03|9773.03|9769.58|9769.58|9774.46|9774.46|9766.14|9766.14|0
1630596300000|2021-09-02 15:25:00|9769.18|9769.18|9785.24|9785.24|9785.24|9785.24|9761.26|9761.26|0
1630653300000|2021-09-03 07:15:00|9768.13|9768.13|9757.08|9757.08|9771.57|9771.57|9757.08|9757.08|0
1630653600000|2021-09-03 07:20:00|9751.8|9751.8|9754.44|9754.44|9754.44|9754.44|9749.17|9749.17|0
1630653900000|2021-09-03 07:25:00|9757.08|9757.08|9743.31|9743.31|9759.72|9759.72|9741.47|9741.47|0
1630654200000|2021-09-03 07:30:00|9745.94|9745.94|9743.41|9743.41|9751.22|9751.22|9743.01|9743.01|0
1630654500000|2021-09-03 07:35:00|9743.01|9743.01|9736.12|9736.12|9745.65|9745.65|9733.48|9733.48|0
1630654800000|2021-09-03 07:40:00|9725.57|9725.57|9736.93|9736.93|9736.93|9736.93|9717.65|9717.65|0
1630655100000|2021-09-03 07:45:00|9734.29|9734.29|9723.73|9723.73|9734.29|9734.29|9723.73|9723.73|0
1630655400000|2021-09-03 07:50:00|9723.33|9723.33|9725.16|9725.16|9725.16|9725.16|9722.52|9722.52|0
1630655700000|2021-09-03 07:55:00|9724.76|9724.76|9730.84|9730.84|9733.08|9733.08|9723.96|9723.96|0
1630656000000|2021-09-03 08:00:00|9728.2|9728.2|9725.97|9725.97|9728.61|9728.61|9725.97|9725.97|0
1630656300000|2021-09-03 08:05:00|9726.37|9726.37|9726.37|9726.37|9729.01|9729.01|9726.37|9726.37|0
1630656600000|2021-09-03 08:10:00|9721.09|9721.09|9707.5|9707.5|9721.09|9721.09|9704.86|9704.86|0
1630656900000|2021-09-03 08:15:00|9704.86|9704.86|9699.58|9699.58|9707.5|9707.5|9699.58|9699.58|0
1630657200000|2021-09-03 08:20:00|9704.86|9704.86|9706.07|9706.07|9713.98|9713.98|9704.86|9704.86|0
1630657500000|2021-09-03 08:25:00|9708.71|9708.71|9703.43|9703.43|9711.34|9711.34|9703.43|9703.43|0
1630657800000|2021-09-03 08:30:00|9700.79|9700.79|9698.15|9698.15|9700.79|9700.79|9698.15|9698.15|0
1630658100000|2021-09-03 08:35:00|9700.79|9700.79|9699.92|9699.92|9702.56|9702.56|9699.92|9699.92|0
1630658400000|2021-09-03 08:40:00|9694.64|9694.64|9694.64|9694.64|9695.44|9695.44|9694.64|9694.64|0
1630658700000|2021-09-03 08:45:00|9692|9692|9692|9692|9692|9692|9691.19|9691.19|0
1630659000000|2021-09-03 08:50:00|9693.21|9693.21|9681.63|9681.63|9693.21|9693.21|9681.63|9681.63|0
1630659300000|2021-09-03 08:55:00|9686.9|9686.9|9686.9|9686.9|9686.9|9686.9|9686.9|9686.9|0
1630659600000|2021-09-03 09:00:00|9684.26|9684.26|9705.04|9705.04|9707.68|9707.68|9684.26|9684.26|0
1630659900000|2021-09-03 09:05:00|9704.64|9704.64|9704.64|9704.64|9704.64|9704.64|9704.64|9704.64|0
1630660500000|2021-09-03 09:15:00|9702|9702|9703.43|9703.43|9703.43|9703.43|9698.15|9698.15|0
1630661100000|2021-09-03 09:25:00|9706.07|9706.07|9700.39|9700.39|9706.07|9706.07|9700.39|9700.39|0
1630661400000|2021-09-03 09:30:00|9703.03|9703.03|9700.39|9700.39|9708.3|9708.3|9700.39|9700.39|0
1630661700000|2021-09-03 09:35:00|9695.11|9695.11|9695.11|9695.11|9695.11|9695.11|9692.47|9692.47|0
1630662000000|2021-09-03 09:40:00|9697.75|9697.75|9706.42|9706.42|9706.42|9706.42|9697.75|9697.75|0
1630662300000|2021-09-03 09:45:00|9706.01|9706.01|9695.11|9695.11|9706.01|9706.01|9695.11|9695.11|0
1630662600000|2021-09-03 09:50:00|9694.71|9694.71|9694.71|9694.71|9694.71|9694.71|9694.3|9694.3|0
1630662900000|2021-09-03 09:55:00|9697.35|9697.35|9697.35|9697.35|9702.62|9702.62|9694.71|9694.71|0
1630663200000|2021-09-03 10:00:00|9705.26|9705.26|9705.26|9705.26|9705.26|9705.26|9705.26|9705.26|0
1630663500000|2021-09-03 10:05:00|9706.47|9706.47|9700.39|9700.39|9706.47|9706.47|9700.39|9700.39|0
1630664100000|2021-09-03 10:15:00|9700.21|9700.21|9700.21|9700.21|9700.21|9700.21|9700.21|9700.21|0
1630664400000|2021-09-03 10:20:00|9697.57|9697.57|9702.05|9702.05|9702.85|9702.85|9697.57|9697.57|0
1630664700000|2021-09-03 10:25:00|9702.45|9702.45|9686.62|9686.62|9702.45|9702.45|9686.62|9686.62|0
1630665000000|2021-09-03 10:30:00|9689.26|9689.26|9686.62|9686.62|9689.26|9689.26|9686.62|9686.62|0
1630665300000|2021-09-03 10:35:00|9689.26|9689.26|9697.17|9697.17|9699.81|9699.81|9689.26|9689.26|0
1630665600000|2021-09-03 10:40:00|9699.81|9699.81|9697.57|9697.57|9700.62|9700.62|9697.57|9697.57|0
1630665900000|2021-09-03 10:45:00|9697.98|9697.98|9704.46|9704.46|9704.46|9704.46|9697.98|9697.98|0
1630666200000|2021-09-03 10:50:00|9704.86|9704.86|9711.75|9711.75|9719.67|9719.67|9704.86|9704.86|0
1630666500000|2021-09-03 10:55:00|9710.54|9710.54|9714.39|9714.39|9714.39|9714.39|9708.71|9708.71|0
1630666800000|2021-09-03 11:00:00|9711.75|9711.75|9719.67|9719.67|9719.67|9719.67|9711.75|9711.75|0
1630667100000|2021-09-03 11:05:00|9720.02|9720.02|9725.87|9725.87|9725.87|9725.87|9720.02|9720.02|0
1630667400000|2021-09-03 11:10:00|9726.28|9726.28|9725.07|9725.07|9726.28|9726.28|9725.07|9725.07|0
1630667700000|2021-09-03 11:15:00|9727.71|9727.71|9727.71|9727.71|9730.35|9730.35|9725.07|9725.07|0
1630668000000|2021-09-03 11:20:00|9728.11|9728.11|9733.39|9733.39|9734.19|9734.19|9727.71|9727.71|0
1630668300000|2021-09-03 11:25:00|9732.98|9732.98|9724.26|9724.26|9733.39|9733.39|9724.26|9724.26|0
1630668600000|2021-09-03 11:30:00|9725.07|9725.07|9727.01|9727.01|9727.01|9727.01|9724.37|9724.37|0
1630668900000|2021-09-03 11:35:00|9726.6|9726.6|9726.6|9726.6|9727.41|9727.41|9726.6|9726.6|0
1630669200000|2021-09-03 11:40:00|9727.41|9727.41|9730.45|9730.45|9730.45|9730.45|9727.41|9727.41|0
1630669500000|2021-09-03 11:45:00|9733.09|9733.09|9728.22|9728.22|9733.09|9733.09|9728.22|9728.22|0
1630669800000|2021-09-03 11:50:00|9727.81|9727.81|9727.41|9727.41|9728.22|9728.22|9727.41|9727.41|0
1630670100000|2021-09-03 11:55:00|9730.05|9730.05|9735.33|9735.33|9735.33|9735.33|9730.05|9730.05|0
1630670400000|2021-09-03 12:00:00|9732.69|9732.69|9733.09|9733.09|9736.53|9736.53|9731.26|9731.26|0
1630670700000|2021-09-03 12:05:00|9733.27|9733.27|9734.88|9734.88|9734.88|9734.88|9733.27|9733.27|0
1630671000000|2021-09-03 12:10:00|9734.18|9734.18|9737.35|9737.35|9737.35|9737.35|9733.77|9733.77|0
1630671300000|2021-09-03 12:15:00|9736.65|9736.65|9737.05|9737.05|9737.05|9737.05|9736.65|9736.65|0
1630671600000|2021-09-03 12:20:00|9737.4|9737.4|9742.68|9742.68|9743.48|9743.48|9737.4|9737.4|0
1630671900000|2021-09-03 12:25:00|9745.31|9745.31|9749.56|9749.56|9749.97|9749.97|9745.31|9745.31|0
1630672200000|2021-09-03 12:30:00|9752.2|9752.2|9753.01|9753.01|9754.84|9754.84|9749.56|9749.56|0
1630672500000|2021-09-03 12:35:00|9753.81|9753.81|9753.81|9753.81|9755.65|9755.65|9747.73|9747.73|0
1630672800000|2021-09-03 12:40:00|9751.17|9751.17|9745.09|9745.09|9751.17|9751.17|9745.09|9745.09|0
1630673100000|2021-09-03 12:45:00|9744.69|9744.69|9746.12|9746.12|9748.76|9748.76|9744.69|9744.69|0
1630673400000|2021-09-03 12:50:00|9743.48|9743.48|9738.2|9738.2|9744.29|9744.29|9738.2|9738.2|0
1630673700000|2021-09-03 12:55:00|9743.48|9743.48|9743.88|9743.88|9752.2|9752.2|9743.48|9743.48|0
1630674000000|2021-09-03 13:00:00|9741.25|9741.25|9744.39|9744.39|9748.81|9748.81|9741.25|9741.25|0
1630674300000|2021-09-03 13:05:00|9741.75|9741.75|9745.19|9745.19|9745.19|9745.19|9741.75|9741.75|0
1630674600000|2021-09-03 13:10:00|9747.83|9747.83|9753.11|9753.11|9755.35|9755.35|9747.83|9747.83|0
1630674900000|2021-09-03 13:15:00|9750.47|9750.47|9752.3|9752.3|9755.75|9755.75|9749.67|9749.67|0
1630675200000|2021-09-03 13:20:00|9749.67|9749.67|9728.15|9728.15|9749.67|9749.67|9725.51|9725.51|0
1630675500000|2021-09-03 13:25:00|9725.51|9725.51|9726.09|9726.09|9728.73|9728.73|9720.24|9720.24|0
1630675800000|2021-09-03 13:30:00|9728.73|9728.73|9737.68|9737.68|9742.33|9742.33|9728.73|9728.73|0
1630676100000|2021-09-03 13:35:00|9737.28|9737.28|9754.72|9754.72|9754.72|9754.72|9734.64|9734.64|0
1630676400000|2021-09-03 13:40:00|9752.08|9752.08|9746.4|9746.4|9752.08|9752.08|9743.36|9743.36|0
1630676700000|2021-09-03 13:45:00|9743.76|9743.76|9733.43|9733.43|9746.4|9746.4|9733.43|9733.43|0
1630677000000|2021-09-03 13:50:00|9738.71|9738.71|9740.54|9740.54|9746.62|9746.62|9735.26|9735.26|0
1630677300000|2021-09-03 13:55:00|9737.9|9737.9|9734.24|9734.24|9744.79|9744.79|9734.24|9734.24|0
1630677600000|2021-09-03 14:00:00|9734.64|9734.64|9738.48|9738.48|9741.12|9741.12|9729.76|9729.76|0
1630677900000|2021-09-03 14:05:00|9738.89|9738.89|9741.33|9741.33|9742.14|9742.14|9736.28|9736.28|0
1630678200000|2021-09-03 14:10:00|9738.69|9738.69|9745.18|9745.18|9749.65|9749.65|9736.46|9736.46|0
1630678500000|2021-09-03 14:15:00|9742.54|9742.54|9753.27|9753.27|9754.07|9754.07|9739.9|9739.9|0
1630678800000|2021-09-03 14:20:00|9750.63|9750.63|9755.5|9755.5|9755.5|9755.5|9747.99|9747.99|0
1630679100000|2021-09-03 14:25:00|9752.87|9752.87|9752.46|9752.46|9752.87|9752.87|9747.19|9747.19|0
1630679400000|2021-09-03 14:30:00|9749.82|9749.82|9752.46|9752.46|9752.46|9752.46|9746.78|9746.78|0
1630679700000|2021-09-03 14:35:00|9753.27|9753.27|9752.46|9752.46|9760.78|9760.78|9752.46|9752.46|0
1630680000000|2021-09-03 14:40:00|9747.19|9747.19|9750.23|9750.23|9750.23|9750.23|9744.55|9744.55|0
1630680300000|2021-09-03 14:45:00|9749.82|9749.82|9755.5|9755.5|9755.5|9755.5|9747.19|9747.19|0
1630680600000|2021-09-03 14:50:00|9752.87|9752.87|9752.57|9752.57|9755.5|9755.5|9749.82|9749.82|0
1630680900000|2021-09-03 14:55:00|9749.93|9749.93|9752.17|9752.17|9752.17|9752.17|9746.89|9746.89|0
1630681200000|2021-09-03 15:00:00|9749.53|9749.53|9749.93|9749.93|9756.01|9756.01|9747.29|9747.29|0
1630681500000|2021-09-03 15:05:00|9747.29|9747.29|9747.29|9747.29|9749.93|9749.93|9739.38|9739.38|0
1630681800000|2021-09-03 15:10:00|9749.93|9749.93|9749.93|9749.93|9752.57|9752.57|9749.93|9749.93|0
1630682100000|2021-09-03 15:15:00|9752.57|9752.57|9749.53|9749.53|9752.57|9752.57|9749.53|9749.53|0
1630682400000|2021-09-03 15:20:00|9749.13|9749.13|9758.2|9758.2|9758.2|9758.2|9749.13|9749.13|0
1630682700000|2021-09-03 15:25:00|9757.67|9757.67|9763.53|9763.53|9769.91|9769.91|9755.03|9755.03|0
1630912500000|2021-09-06 07:15:00|9792.73|9792.73|9791.3|9791.3|9795.55|9795.55|9788.66|9788.66|0
1630912800000|2021-09-06 07:20:00|9793.94|9793.94|9783.04|9783.04|9796.23|9796.23|9783.04|9783.04|0
1630913100000|2021-09-06 07:25:00|9785.68|9785.68|9784.96|9784.96|9790.95|9790.95|9783.04|9783.04|0
1630913400000|2021-09-06 07:30:00|9784.56|9784.56|9792.25|9792.25|9804.01|9804.01|9784.56|9784.56|0
1630913700000|2021-09-06 07:35:00|9791.85|9791.85|9797.12|9797.12|9797.12|9797.12|9791.85|9791.85|0
1630914000000|2021-09-06 07:40:00|9797.53|9797.53|9791.44|9791.44|9797.53|9797.53|9791.44|9791.44|0
1630914300000|2021-09-06 07:45:00|9794.08|9794.08|9793.28|9793.28|9802|9802|9793.28|9793.28|0
1630914600000|2021-09-06 07:50:00|9790.64|9790.64|9788|9788|9790.64|9790.64|9788|9788|0
1630914900000|2021-09-06 07:55:00|9788.4|9788.4|9788.4|9788.4|9788.4|9788.4|9787.6|9787.6|0
1630915200000|2021-09-06 08:00:00|9788|9788|9792.65|9792.65|9794.08|9794.08|9786.79|9786.79|0
1630915500000|2021-09-06 08:05:00|9790.01|9790.01|9795.29|9795.29|9795.29|9795.29|9790.01|9790.01|0
1630915800000|2021-09-06 08:10:00|9800.57|9800.57|9798.86|9798.86|9801.84|9801.84|9798.86|9798.86|0
1630916100000|2021-09-06 08:15:00|9796.22|9796.22|9792.77|9792.77|9796.62|9796.62|9792.77|9792.77|0
1630916400000|2021-09-06 08:20:00|9791.97|9791.97|9792.32|9792.32|9792.32|9792.32|9791.97|9791.97|0
1630916700000|2021-09-06 08:25:00|9791.51|9791.51|9802.07|9802.07|9802.07|9802.07|9791.51|9791.51|0
1630917000000|2021-09-06 08:30:00|9799.43|9799.43|9791.51|9791.51|9799.43|9799.43|9791.51|9791.51|0
1630917300000|2021-09-06 08:35:00|9794.15|9794.15|9792.72|9792.72|9794.15|9794.15|9788.87|9788.87|0
1630917600000|2021-09-06 08:40:00|9795.36|9795.36|9798.58|9798.58|9798.98|9798.98|9795.36|9795.36|0
1630917900000|2021-09-06 08:45:00|9797.78|9797.78|9797.37|9797.37|9797.78|9797.78|9794.73|9794.73|0
1630918200000|2021-09-06 08:50:00|9796.97|9796.97|9793.53|9793.53|9796.97|9796.97|9793.53|9793.53|0
1630918500000|2021-09-06 08:55:00|9790.89|9790.89|9790.89|9790.89|9790.89|9790.89|9790.89|9790.89|0
1630918800000|2021-09-06 09:00:00|9790.48|9790.48|9793.88|9793.88|9793.88|9793.88|9790.48|9790.48|0
1630919100000|2021-09-06 09:05:00|9794.22|9794.22|9795.2|9795.2|9795.2|9795.2|9794.22|9794.22|0
1630919400000|2021-09-06 09:10:00|9797.84|9797.84|9805.76|9805.76|9805.76|9805.76|9797.84|9797.84|0
1630919700000|2021-09-06 09:15:00|9808.4|9808.4|9803.75|9803.75|9808.4|9808.4|9803.75|9803.75|0
1630920000000|2021-09-06 09:20:00|9801.11|9801.11|9801.11|9801.11|9801.11|9801.11|9795.84|9795.84|0
1630920300000|2021-09-06 09:25:00|9801.46|9801.46|9804.5|9804.5|9804.5|9804.5|9801.46|9801.46|0
1630920600000|2021-09-06 09:30:00|9804.91|9804.91|9801.06|9801.06|9804.91|9804.91|9801.06|9801.06|0
1630920900000|2021-09-06 09:35:00|9800.66|9800.66|9798.02|9798.02|9803.3|9803.3|9798.02|9798.02|0
1630921200000|2021-09-06 09:40:00|9797.62|9797.62|9794.98|9794.98|9797.62|9797.62|9792.34|9792.34|0
1630921500000|2021-09-06 09:45:00|9795.38|9795.38|9798.02|9798.02|9798.02|9798.02|9795.38|9795.38|0
1630921800000|2021-09-06 09:50:00|9798.42|9798.42|9796.19|9796.19|9798.82|9798.82|9796.19|9796.19|0
1630922100000|2021-09-06 09:55:00|9795.78|9795.78|9798.42|9798.42|9798.42|9798.42|9795.78|9795.78|0
1630922400000|2021-09-06 10:00:00|9801.06|9801.06|9801.46|9801.46|9801.46|9801.46|9801.06|9801.06|0
1630922700000|2021-09-06 10:05:00|9801.87|9801.87|9802.27|9802.27|9802.27|9802.27|9801.87|9801.87|0
1630923000000|2021-09-06 10:10:00|9801.87|9801.87|9805.31|9805.31|9805.31|9805.31|9801.87|9801.87|0
1630923300000|2021-09-06 10:15:00|9804.91|9804.91|9805.08|9805.08|9805.26|9805.26|9804.91|9804.91|0
1630923600000|2021-09-06 10:20:00|9804.68|9804.68|9805.26|9805.26|9807.32|9807.32|9804.05|9804.05|0
1630923900000|2021-09-06 10:25:00|9802.62|9802.62|9802.62|9802.62|9802.62|9802.62|9802.62|9802.62|0
1630924200000|2021-09-06 10:30:00|9802.97|9802.97|9792.01|9792.01|9802.97|9802.97|9792.01|9792.01|0
1630924500000|2021-09-06 10:35:00|9792.18|9792.18|9797.46|9797.46|9797.86|9797.86|9792.18|9792.18|0
1630924800000|2021-09-06 10:40:00|9798.67|9798.67|9797.29|9797.29|9799.07|9799.07|9796.03|9796.03|0
1630925100000|2021-09-06 10:45:00|9797.69|9797.69|9797.69|9797.69|9797.69|9797.69|9797.69|9797.69|0
1630925400000|2021-09-06 10:50:00|9797.34|9797.34|9797.34|9797.34|9797.34|9797.34|9797.34|9797.34|0
1630925700000|2021-09-06 10:55:00|9796.94|9796.94|9801.59|9801.59|9801.59|9801.59|9796.94|9796.94|0
1630926000000|2021-09-06 11:00:00|9801.19|9801.19|9798.95|9798.95|9801.19|9801.19|9795.91|9795.91|0
1630926300000|2021-09-06 11:05:00|9798.55|9798.55|9797.34|9797.34|9798.55|9798.55|9796.13|9796.13|0
1630926600000|2021-09-06 11:10:00|9796.94|9796.94|9794.3|9794.3|9796.94|9796.94|9793.49|9793.49|0
1630926900000|2021-09-06 11:15:00|9791.66|9791.66|9793.95|9793.95|9794.12|9794.12|9791.49|9791.49|0
1630927200000|2021-09-06 11:20:00|9793.55|9793.55|9796.59|9796.59|9796.59|9796.59|9793.14|9793.14|0
1630927500000|2021-09-06 11:25:00|9793.95|9793.95|9793.55|9793.55|9793.95|9793.95|9793.55|9793.55|0
1630927800000|2021-09-06 11:30:00|9793.95|9793.95|9794.81|9794.81|9795.16|9795.16|9793.95|9793.95|0
1630928100000|2021-09-06 11:35:00|9794|9794|9796.24|9796.24|9796.24|9796.24|9793.6|9793.6|0
1630928400000|2021-09-06 11:40:00|9797.04|9797.04|9794.4|9794.4|9797.04|9797.04|9794.4|9794.4|0
1630928700000|2021-09-06 11:45:00|9791.77|9791.77|9791.54|9791.54|9791.94|9791.94|9791.54|9791.54|0
1630929000000|2021-09-06 11:50:00|9791.14|9791.14|9789.3|9789.3|9791.94|9791.94|9789.3|9789.3|0
1630929600000|2021-09-06 12:00:00|9791.94|9791.94|9791.99|9791.99|9791.99|9791.99|9791.59|9791.59|0
1630929900000|2021-09-06 12:05:00|9791.59|9791.59|9793.6|9793.6|9794.01|9794.01|9791.59|9791.59|0
1630930200000|2021-09-06 12:10:00|9793.2|9793.2|9798.08|9798.08|9798.48|9798.48|9793.2|9793.2|0
1630930500000|2021-09-06 12:15:00|9798.88|9798.88|9798.88|9798.88|9798.88|9798.88|9798.88|9798.88|0
1630930800000|2021-09-06 12:20:00|9799.29|9799.29|9797.85|9797.85|9800.49|9800.49|9797.85|9797.85|0
1630931100000|2021-09-06 12:25:00|9798.26|9798.26|9802.91|9802.91|9802.91|9802.91|9797.85|9797.85|0
1630931400000|2021-09-06 12:30:00|9801.3|9801.3|9803.71|9803.71|9803.71|9803.71|9801.3|9801.3|0
1630931700000|2021-09-06 12:35:00|9803.31|9803.31|9802.51|9802.51|9803.71|9803.71|9802.51|9802.51|0
1630932000000|2021-09-06 12:40:00|9802.91|9802.91|9804.52|9804.52|9804.52|9804.52|9802.91|9802.91|0
1630932300000|2021-09-06 12:45:00|9803.71|9803.71|9803.94|9803.94|9804.29|9804.29|9803.71|9803.71|0
1630932600000|2021-09-06 12:50:00|9803.54|9803.54|9803.54|9803.54|9803.54|9803.54|9803.54|9803.54|0
1630932900000|2021-09-06 12:55:00|9803.14|9803.14|9802.51|9802.51|9803.14|9803.14|9802.33|9802.33|0
1630933200000|2021-09-06 13:00:00|9802.91|9802.91|9802.51|9802.51|9802.91|9802.91|9802.51|9802.51|0
1630933500000|2021-09-06 13:05:00|9799.87|9799.87|9800.04|9800.04|9800.04|9800.04|9799.69|9799.69|0
1630933800000|2021-09-06 13:10:00|9800.45|9800.45|9804.31|9804.31|9804.71|9804.71|9800.45|9800.45|0
1630934100000|2021-09-06 13:15:00|9801.67|9801.67|9801.84|9801.84|9802.02|9802.02|9801.67|9801.67|0
1630934400000|2021-09-06 13:20:00|9802.25|9802.25|9802.42|9802.42|9805.06|9805.06|9802.25|9802.25|0
1630934700000|2021-09-06 13:25:00|9801.61|9801.61|9794.1|9794.1|9802.02|9802.02|9794.1|9794.1|0
1630935000000|2021-09-06 13:30:00|9796.74|9796.74|9789.93|9789.93|9799.38|9799.38|9787.29|9787.29|0
1630935300000|2021-09-06 13:35:00|9787.29|9787.29|9774.27|9774.27|9787.29|9787.29|9768.64|9768.64|0
1630935600000|2021-09-06 13:40:00|9773.87|9773.87|9784.82|9784.82|9784.82|9784.82|9773.87|9773.87|0
1630935900000|2021-09-06 13:45:00|9785|9785|9787.23|9787.23|9787.23|9787.23|9781.96|9781.96|0
1630936200000|2021-09-06 13:50:00|9784.6|9784.6|9784.19|9784.19|9784.6|9784.6|9781.55|9781.55|0
1630936500000|2021-09-06 13:55:00|9781.55|9781.55|9782.94|9782.94|9782.94|9782.94|9781.55|9781.55|0
1630936800000|2021-09-06 14:00:00|9785.58|9785.58|9791.31|9791.31|9791.66|9791.66|9782.13|9782.13|0
1630937100000|2021-09-06 14:05:00|9788.67|9788.67|9784.07|9784.07|9791.31|9791.31|9784.07|9784.07|0
1630937400000|2021-09-06 14:10:00|9784.88|9784.88|9792.79|9792.79|9792.79|9792.79|9782.24|9782.24|0
1630937700000|2021-09-06 14:15:00|9790.15|9790.15|9781.49|9781.49|9790.15|9790.15|9781.49|9781.49|0
1630938000000|2021-09-06 14:20:00|9781.08|9781.08|9784.07|9784.07|9785.96|9785.96|9780.68|9780.68|0
1630938300000|2021-09-06 14:25:00|9781.43|9781.43|9776.15|9776.15|9784.07|9784.07|9776.15|9776.15|0
1630938600000|2021-09-06 14:30:00|9775.75|9775.75|9778.09|9778.09|9781.83|9781.83|9775.75|9775.75|0
1630938900000|2021-09-06 14:35:00|9775.46|9775.46|9778.09|9778.09|9778.09|9778.09|9775.46|9775.46|0
1630939200000|2021-09-06 14:40:00|9775.46|9775.46|9778.09|9778.09|9778.09|9778.09|9775.46|9775.46|0
1630939500000|2021-09-06 14:45:00|9778.97|9778.97|9776.33|9776.33|9778.97|9778.97|9776.33|9776.33|0
1630939800000|2021-09-06 14:50:00|9778.97|9778.97|9784.82|9784.82|9784.82|9784.82|9778.97|9778.97|0
1630940100000|2021-09-06 14:55:00|9782.18|9782.18|9778.74|9778.74|9782.18|9782.18|9778.74|9778.74|0
1630940400000|2021-09-06 15:00:00|9779.14|9779.14|9775.81|9775.81|9779.14|9779.14|9775.75|9775.75|0
1630940700000|2021-09-06 15:05:00|9773.17|9773.17|9764.45|9764.45|9773.34|9773.34|9764.04|9764.04|0
1630941000000|2021-09-06 15:10:00|9761.81|9761.81|9739.04|9739.04|9761.81|9761.81|9739.04|9739.04|0
1630941300000|2021-09-06 15:15:00|9741.68|9741.68|9744.54|9744.54|9746.95|9746.95|9734.16|9734.16|0
1630941600000|2021-09-06 15:20:00|9744.14|9744.14|9747.18|9747.18|9749.82|9749.82|9744.14|9744.14|0
1630941900000|2021-09-06 15:25:00|9744.54|9744.54|9736.23|9736.23|9745.3|9745.3|9734.62|9734.62|0
1630998900000|2021-09-07 07:15:00|9737.95|9737.95|9733.7|9733.7|9737.95|9737.95|9728.42|9728.42|0
1630999200000|2021-09-07 07:20:00|9733.3|9733.3|9724.56|9724.56|9735.52|9735.52|9724.56|9724.56|0
1630999500000|2021-09-07 07:25:00|9725.37|9725.37|9707.7|9707.7|9725.37|9725.37|9684.76|9684.76|0
1630999800000|2021-09-07 07:30:00|9708.51|9708.51|9699.38|9699.38|9716.02|9716.02|9697.55|9697.55|0
1631000100000|2021-09-07 07:35:00|9694.11|9694.11|9696.45|9696.45|9696.45|9696.45|9689.16|9689.16|0
1631000400000|2021-09-07 07:40:00|9696.05|9696.05|9688.13|9688.13|9696.05|9696.05|9685.49|9685.49|0
1631000700000|2021-09-07 07:45:00|9685.49|9685.49|9677.17|9677.17|9688.13|9688.13|9677.17|9677.17|0
1631001000000|2021-09-07 07:50:00|9676.77|9676.77|9683.26|9683.26|9691.17|9691.17|9675.97|9675.97|0
1631001300000|2021-09-07 07:55:00|9682.05|9682.05|9689.96|9689.96|9689.96|9689.96|9682.05|9682.05|0
1631001600000|2021-09-07 08:00:00|9687.33|9687.33|9689.16|9689.16|9691.8|9691.8|9686.52|9686.52|0
1631001900000|2021-09-07 08:05:00|9691.8|9691.8|9681.19|9681.19|9691.8|9691.8|9673.27|9673.27|0
1631002200000|2021-09-07 08:10:00|9682.4|9682.4|9703.51|9703.51|9703.51|9703.51|9682.4|9682.4|0
1631002500000|2021-09-07 08:15:00|9706.15|9706.15|9703.51|9703.51|9711.42|9711.42|9703.51|9703.51|0
1631002800000|2021-09-07 08:20:00|9706.15|9706.15|9711.42|9711.42|9711.83|9711.83|9706.15|9706.15|0
1631003100000|2021-09-07 08:25:00|9714.06|9714.06|9721.98|9721.98|9721.98|9721.98|9714.06|9714.06|0
1631003400000|2021-09-07 08:30:00|9716.7|9716.7|9719.34|9719.34|9719.34|9719.34|9714.06|9714.06|0
1631003700000|2021-09-07 08:35:00|9718.99|9718.99|9721.05|9721.05|9727.13|9727.13|9718.82|9718.82|0
1631004000000|2021-09-07 08:40:00|9718.41|9718.41|9717.61|9717.61|9718.41|9718.41|9717.61|9717.61|0
1631004300000|2021-09-07 08:45:00|9714.97|9714.97|9725.52|9725.52|9725.52|9725.52|9714.97|9714.97|0
1631004600000|2021-09-07 08:50:00|9725.12|9725.12|9725.52|9725.52|9725.52|9725.52|9725.12|9725.12|0
1631004900000|2021-09-07 08:55:00|9728.16|9728.16|9739.87|9739.87|9739.87|9739.87|9728.16|9728.16|0
1631005200000|2021-09-07 09:00:00|9737.23|9737.23|9743.72|9743.72|9743.72|9743.72|9736.83|9736.83|0
1631005500000|2021-09-07 09:05:00|9744.52|9744.52|9730.93|9730.93|9744.93|9744.93|9730.93|9730.93|0
1631005800000|2021-09-07 09:10:00|9733.57|9733.57|9723.01|9723.01|9733.57|9733.57|9723.01|9723.01|0
1631006100000|2021-09-07 09:15:00|9722.61|9722.61|9707.8|9707.8|9722.61|9722.61|9707.8|9707.8|0
1631006400000|2021-09-07 09:20:00|9705.17|9705.17|9702.88|9702.88|9705.52|9705.52|9702.53|9702.53|0
1631006700000|2021-09-07 09:25:00|9705.52|9705.52|9700.64|9700.64|9713.43|9713.43|9700.24|9700.24|0
1631007000000|2021-09-07 09:30:00|9699.43|9699.43|9702.07|9702.07|9702.07|9702.07|9699.43|9699.43|0
1631007300000|2021-09-07 09:35:00|9703.28|9703.28|9695.77|9695.77|9708.96|9708.96|9690.49|9690.49|0
1631007600000|2021-09-07 09:40:00|9698.4|9698.4|9703.68|9703.68|9706.32|9706.32|9698.4|9698.4|0
1631007900000|2021-09-07 09:45:00|9703.28|9703.28|9690.09|9690.09|9703.28|9703.28|9690.09|9690.09|0
1631008200000|2021-09-07 09:50:00|9692.72|9692.72|9701.45|9701.45|9701.45|9701.45|9692.72|9692.72|0
1631008500000|2021-09-07 09:55:00|9704.08|9704.08|9696.97|9696.97|9704.49|9704.49|9693.93|9693.93|0
1631008800000|2021-09-07 10:00:00|9697.38|9697.38|9700.2|9700.2|9700.2|9700.2|9689.46|9689.46|0
1631009100000|2021-09-07 10:05:00|9700.6|9700.6|9702.43|9702.43|9711.15|9711.15|9700.6|9700.6|0
1631009400000|2021-09-07 10:10:00|9699.79|9699.79|9695.32|9695.32|9699.79|9699.79|9695.32|9695.32|0
1631009700000|2021-09-07 10:15:00|9692.68|9692.68|9694.97|9694.97|9694.97|9694.97|9692.33|9692.33|0
1631010000000|2021-09-07 10:20:00|9697.61|9697.61|9705.18|9705.18|9705.18|9705.18|9697.61|9697.61|0
1631010300000|2021-09-07 10:25:00|9704.77|9704.77|9694.8|9694.8|9708.4|9708.4|9694.8|9694.8|0
1631010600000|2021-09-07 10:30:00|9694.4|9694.4|9680.28|9680.28|9696.64|9696.64|9680.28|9680.28|0
1631010900000|2021-09-07 10:35:00|9681.08|9681.08|9684.13|9684.13|9689.4|9689.4|9676.21|9676.21|0
1631011200000|2021-09-07 10:40:00|9689.4|9689.4|9689.23|9689.23|9692.04|9692.04|9689.05|9689.05|0
1631011500000|2021-09-07 10:45:00|9689.05|9689.05|9686.07|9686.07|9691.69|9691.69|9683.78|9683.78|0
1631011800000|2021-09-07 10:50:00|9688.7|9688.7|9688.35|9688.35|9688.7|9688.7|9687.55|9687.55|0
1631012100000|2021-09-07 10:55:00|9688.7|9688.7|9693.98|9693.98|9693.98|9693.98|9688.7|9688.7|0
1631012400000|2021-09-07 11:00:00|9694.79|9694.79|9696.79|9696.79|9699.43|9699.43|9691.92|9691.92|0
1631012700000|2021-09-07 11:05:00|9694.16|9694.16|9700.86|9700.86|9700.86|9700.86|9692.95|9692.95|0
1631013000000|2021-09-07 11:10:00|9698.23|9698.23|9698.23|9698.23|9698.23|9698.23|9698.23|9698.23|0
1631013300000|2021-09-07 11:15:00|9698.05|9698.05|9705.62|9705.62|9705.62|9705.62|9697.7|9697.7|0
1631013600000|2021-09-07 11:20:00|9702.98|9702.98|9701.72|9701.72|9702.98|9702.98|9700.34|9700.34|0
1631013900000|2021-09-07 11:25:00|9701.32|9701.32|9706.6|9706.6|9706.6|9706.6|9701.32|9701.32|0
1631014200000|2021-09-07 11:30:00|9703.96|9703.96|9704.36|9704.36|9704.36|9704.36|9703.96|9703.96|0
1631014500000|2021-09-07 11:35:00|9707|9707|9703.68|9703.68|9710.57|9710.57|9703.68|9703.68|0
1631014800000|2021-09-07 11:40:00|9701.04|9701.04|9709.36|9709.36|9709.36|9709.36|9701.04|9701.04|0
1631015100000|2021-09-07 11:45:00|9712|9712|9717.1|9717.1|9717.27|9717.27|9712|9712|0
1631015400000|2021-09-07 11:50:00|9714.46|9714.46|9711.42|9711.42|9714.46|9714.46|9711.02|9711.02|0
1631015700000|2021-09-07 11:55:00|9711.59|9711.59|9711.59|9711.59|9711.59|9711.59|9709.58|9709.58|0
1631016000000|2021-09-07 12:00:00|9708.95|9708.95|9706.32|9706.32|9708.95|9708.95|9706.32|9706.32|0
1631016300000|2021-09-07 12:05:00|9705.51|9705.51|9708.43|9708.43|9708.43|9708.43|9702.75|9702.75|0
1631016600000|2021-09-07 12:10:00|9711.06|9711.06|9707.62|9707.62|9711.47|9711.47|9707.62|9707.62|0
1631016900000|2021-09-07 12:15:00|9704.98|9704.98|9702.97|9702.97|9708.02|9708.02|9702.97|9702.97|0
1631017200000|2021-09-07 12:20:00|9705.61|9705.61|9705.61|9705.61|9705.61|9705.61|9705.61|9705.61|0
1631017500000|2021-09-07 12:25:00|9708.25|9708.25|9710.08|9710.08|9710.48|9710.48|9707.84|9707.84|0
1631017800000|2021-09-07 12:30:00|9712.72|9712.72|9702.28|9702.28|9712.72|9712.72|9699.65|9699.65|0
1631018100000|2021-09-07 12:35:00|9699.65|9699.65|9692.35|9692.35|9699.65|9699.65|9691.55|9691.55|0
1631018400000|2021-09-07 12:40:00|9689.72|9689.72|9685.06|9685.06|9689.72|9689.72|9684.66|9684.66|0
1631018700000|2021-09-07 12:45:00|9685.47|9685.47|9686.67|9686.67|9691.55|9691.55|9685.47|9685.47|0
1631019000000|2021-09-07 12:50:00|9686.27|9686.27|9683.23|9683.23|9687.08|9687.08|9682.83|9682.83|0
1631019300000|2021-09-07 12:55:00|9680.59|9680.59|9684.44|9684.44|9684.44|9684.44|9680.59|9680.59|0
1631019600000|2021-09-07 13:00:00|9687.08|9687.08|9682.83|9682.83|9687.08|9687.08|9682.83|9682.83|0
1631019900000|2021-09-07 13:05:00|9680.19|9680.19|9677.6|9677.6|9680.24|9680.24|9677.6|9677.6|0
1631020200000|2021-09-07 13:10:00|9678.13|9678.13|9677.85|9677.85|9678.55|9678.55|9669.41|9669.41|0
1631020800000|2021-09-07 13:20:00|9675.21|9675.21|9665.06|9665.06|9683.53|9683.53|9665.06|9665.06|0
1631021100000|2021-09-07 13:25:00|9662.42|9662.42|9657.54|9657.54|9665.06|9665.06|9649.22|9649.22|0
1631021400000|2021-09-07 13:30:00|9654.9|9654.9|9645.56|9645.56|9657.54|9657.54|9645.56|9645.56|0
1631021700000|2021-09-07 13:35:00|9642.92|9642.92|9661.39|9661.39|9661.39|9661.39|9640.28|9640.28|0
1631022000000|2021-09-07 13:40:00|9656.11|9656.11|9642.92|9642.92|9661.39|9661.39|9642.92|9642.92|0
1631022300000|2021-09-07 13:45:00|9645.56|9645.56|9638.62|9638.62|9645.56|9645.56|9633.34|9633.34|0
1631022600000|2021-09-07 13:50:00|9635.98|9635.98|9639.47|9639.47|9639.88|9639.88|9632.36|9632.36|0
1631022900000|2021-09-07 13:55:00|9636.43|9636.43|9652.26|9652.26|9652.26|9652.26|9633.79|9633.79|0
1631023200000|2021-09-07 14:00:00|9654.9|9654.9|9646.99|9646.99|9657.54|9657.54|9638.67|9638.67|0
1631023500000|2021-09-07 14:05:00|9646.58|9646.58|9638.27|9638.27|9651.86|9651.86|9638.27|9638.27|0
1631023800000|2021-09-07 14:10:00|9640.9|9640.9|9638.67|9638.67|9643.54|9643.54|9636.43|9636.43|0
1631024100000|2021-09-07 14:15:00|9639.02|9639.02|9639.42|9639.42|9642.06|9642.06|9631.1|9631.1|0
1631024400000|2021-09-07 14:20:00|9642.06|9642.06|9643.77|9643.77|9647.34|9647.34|9638.49|9638.49|0
1631024700000|2021-09-07 14:25:00|9644.17|9644.17|9644.7|9644.7|9644.7|9644.7|9644.17|9644.17|0
1631025000000|2021-09-07 14:30:00|9642.06|9642.06|9646.58|9646.58|9646.93|9646.93|9639.02|9639.02|0
1631025300000|2021-09-07 14:35:00|9646.41|9646.41|9641.54|9641.54|9651.69|9651.69|9638.9|9638.9|0
1631025600000|2021-09-07 14:40:00|9644.17|9644.17|9643.77|9643.77|9646.81|9646.81|9643.77|9643.77|0
1631025900000|2021-09-07 14:45:00|9641.13|9641.13|9643.37|9643.37|9643.77|9643.77|9641.13|9641.13|0
1631026200000|2021-09-07 14:50:00|9642.97|9642.97|9646.01|9646.01|9656.96|9656.96|9642.97|9642.97|0
1631026500000|2021-09-07 14:55:00|9643.37|9643.37|9649.05|9649.05|9649.05|9649.05|9632.81|9632.81|0
1631026800000|2021-09-07 15:00:00|9651.69|9651.69|9648.65|9648.65|9651.69|9651.69|9646.41|9646.41|0
1631027100000|2021-09-07 15:05:00|9651.28|9651.28|9651.69|9651.69|9654.33|9654.33|9649.05|9649.05|0
1631027400000|2021-09-07 15:10:00|9654.33|9654.33|9656.96|9656.96|9662.24|9662.24|9654.33|9654.33|0
1631027700000|2021-09-07 15:15:00|9654.33|9654.33|9656.62|9656.62|9656.62|9656.62|9653.57|9653.57|0
1631028000000|2021-09-07 15:20:00|9659.25|9659.25|9655.92|9655.92|9659.25|9659.25|9653.63|9653.63|0
1631028300000|2021-09-07 15:25:00|9655.51|9655.51|9656.72|9656.72|9661.02|9661.02|9653.51|9653.51|0
1631085300000|2021-09-08 07:15:00|9616.86|9616.86|9641.41|9641.41|9646.69|9646.69|9616.46|9616.46|0
1631085600000|2021-09-08 07:20:00|9638.78|9638.78|9614.62|9614.62|9641.41|9641.41|9608.14|9608.14|0
1631085900000|2021-09-08 07:25:00|9619.9|9619.9|9607.22|9607.22|9627.82|9627.82|9604.07|9604.07|0
1631086200000|2021-09-08 07:30:00|9601.94|9601.94|9607.84|9607.84|9607.84|9607.84|9595.05|9595.05|0
1631086500000|2021-09-08 07:35:00|9605.2|9605.2|9583.69|9583.69|9605.2|9605.2|9578.41|9578.41|0
1631086800000|2021-09-08 07:40:00|9578.41|9578.41|9582.48|9582.48|9586.73|9586.73|9578.41|9578.41|0
1631087100000|2021-09-08 07:45:00|9579.84|9579.84|9554.67|9554.67|9585.12|9585.12|9554.67|9554.67|0
1631087400000|2021-09-08 07:50:00|9552.03|9552.03|9579.22|9579.22|9579.22|9579.22|9544.11|9544.11|0
1631087700000|2021-09-08 07:55:00|9576.58|9576.58|9582.48|9582.48|9585.53|9585.53|9571.93|9571.93|0
1631088000000|2021-09-08 08:00:00|9579.84|9579.84|9588.62|9588.62|9588.62|9588.62|9575.37|9575.37|0
1631088300000|2021-09-08 08:05:00|9585.98|9585.98|9589.67|9589.67|9589.67|9589.67|9576.47|9576.47|0
1631088600000|2021-09-08 08:10:00|9587.03|9587.03|9597.88|9597.88|9603.16|9603.16|9583.99|9583.99|0
1631088900000|2021-09-08 08:15:00|9600.52|9600.52|9600.92|9600.92|9606.6|9606.6|9600.52|9600.52|0
1631089200000|2021-09-08 08:20:00|9603.56|9603.56|9603.56|9603.56|9606.2|9606.2|9597.88|9597.88|0
1631089500000|2021-09-08 08:25:00|9600.12|9600.12|9623.24|9623.24|9623.24|9623.24|9600.12|9600.12|0
1631089800000|2021-09-08 08:30:00|9617.96|9617.96|9599.71|9599.71|9619.39|9619.39|9597.07|9597.07|0
1631090100000|2021-09-08 08:35:00|9602.35|9602.35|9611.07|9611.07|9616.35|9616.35|9594.44|9594.44|0
1631090400000|2021-09-08 08:40:00|9611.88|9611.88|9610.05|9610.05|9612.28|9612.28|9603.56|9603.56|0
1631090700000|2021-09-08 08:45:00|9607.41|9607.41|9595.64|9595.64|9607.41|9607.41|9593.01|9593.01|0
1631091000000|2021-09-08 08:50:00|9590.37|9590.37|9588.53|9588.53|9595.64|9595.64|9582.05|9582.05|0
1631091300000|2021-09-08 08:55:00|9588.13|9588.13|9578.38|9578.38|9588.13|9588.13|9577.58|9577.58|0
1631091600000|2021-09-08 09:00:00|9577.17|9577.17|9580.62|9580.62|9585.09|9585.09|9568.85|9568.85|0
1631091900000|2021-09-08 09:05:00|9583.26|9583.26|9601.2|9601.2|9601.2|9601.2|9582.73|9582.73|0
1631092200000|2021-09-08 09:10:00|9598.56|9598.56|9606.08|9606.08|9606.08|9606.08|9595.52|9595.52|0
1631092500000|2021-09-08 09:15:00|9600.8|9600.8|9593.91|9593.91|9600.8|9600.8|9588.63|9588.63|0
1631092800000|2021-09-08 09:20:00|9588.63|9588.63|9596.95|9596.95|9599.59|9599.59|9588.63|9588.63|0
1631093100000|2021-09-08 09:25:00|9602.23|9602.23|9605.9|9605.9|9612.79|9612.79|9602.23|9602.23|0
1631093400000|2021-09-08 09:30:00|9604.69|9604.69|9595.57|9595.57|9604.69|9604.69|9592.93|9592.93|0
1631093700000|2021-09-08 09:35:00|9594.76|9594.76|9598.43|9598.43|9598.43|9598.43|9587.87|9587.87|0
1631094000000|2021-09-08 09:40:00|9601.07|9601.07|9601.47|9601.47|9601.47|9601.47|9597.62|9597.62|0
1631094300000|2021-09-08 09:45:00|9604.11|9604.11|9587.29|9587.29|9606.75|9606.75|9586.48|9586.48|0
1631094600000|2021-09-08 09:50:00|9587.69|9587.69|9601.69|9601.69|9601.69|9601.69|9587.69|9587.69|0
1631094900000|2021-09-08 09:55:00|9599.05|9599.05|9602.68|9602.68|9605.94|9605.94|9597.62|9597.62|0
1631095200000|2021-09-08 10:00:00|9607.95|9607.95|9594.72|9594.72|9607.95|9607.95|9593.11|9593.11|0
1631095500000|2021-09-08 10:05:00|9597.36|9597.36|9595.97|9595.97|9597.76|9597.76|9594.13|9594.13|0
1631095800000|2021-09-08 10:10:00|9593.33|9593.33|9595.75|9595.75|9599.19|9599.19|9590.69|9590.69|0
1631096100000|2021-09-08 10:15:00|9595.34|9595.34|9606.88|9606.88|9606.88|9606.88|9595.34|9595.34|0
1631096400000|2021-09-08 10:20:00|9605.67|9605.67|9602.86|9602.86|9605.67|9605.67|9600.22|9600.22|0
1631096700000|2021-09-08 10:25:00|9605.49|9605.49|9605.09|9605.09|9610.77|9610.77|9605.09|9605.09|0
1631097000000|2021-09-08 10:30:00|9602.45|9602.45|9605.09|9605.09|9605.09|9605.09|9602.45|9602.45|0
1631097300000|2021-09-08 10:35:00|9607.73|9607.73|9607.33|9607.33|9608.13|9608.13|9607.33|9607.33|0
1631097600000|2021-09-08 10:40:00|9604.69|9604.69|9605.67|9605.67|9606.48|9606.48|9600.22|9600.22|0
1631097900000|2021-09-08 10:45:00|9604.87|9604.87|9605.27|9605.27|9605.27|9605.27|9602.23|9602.23|0
1631098200000|2021-09-08 10:50:00|9607.91|9607.91|9609.8|9609.8|9613.59|9613.59|9607.56|9607.56|0
1631098500000|2021-09-08 10:55:00|9612.44|9612.44|9600.27|9600.27|9612.44|9612.44|9600.27|9600.27|0
1631098800000|2021-09-08 11:00:00|9602.91|9602.91|9602.51|9602.51|9611.23|9611.23|9602.51|9602.51|0
1631099100000|2021-09-08 11:05:00|9602.33|9602.33|9602.86|9602.86|9602.86|9602.86|9602.33|9602.33|0
1631099400000|2021-09-08 11:10:00|9605.49|9605.49|9607.73|9607.73|9610.77|9610.77|9605.09|9605.09|0
1631099700000|2021-09-08 11:15:00|9610.37|9610.37|9607.33|9607.33|9612.61|9612.61|9604.69|9604.69|0
1631100000000|2021-09-08 11:20:00|9609.97|9609.97|9602.68|9602.68|9610.99|9610.99|9602.68|9602.68|0
1631100300000|2021-09-08 11:25:00|9601.47|9601.47|9598.43|9598.43|9601.47|9601.47|9596.19|9596.19|0
1631100600000|2021-09-08 11:30:00|9595.79|9595.79|9601.47|9601.47|9601.47|9601.47|9595.79|9595.79|0
1631100900000|2021-09-08 11:35:00|9604.11|9604.11|9620.74|9620.74|9620.74|9620.74|9604.11|9604.11|0
1631101200000|2021-09-08 11:40:00|9619.94|9619.94|9614.88|9614.88|9619.94|9619.94|9614.48|9614.48|0
1631101500000|2021-09-08 11:45:00|9614.48|9614.48|9620.16|9620.16|9620.16|9620.16|9614.48|9614.48|0
1631101800000|2021-09-08 11:50:00|9622.8|9622.8|9624.23|9624.23|9625.44|9625.44|9620.16|9620.16|0
1631102100000|2021-09-08 11:55:00|9623.83|9623.83|9616.54|9616.54|9623.83|9623.83|9616.54|9616.54|0
1631102400000|2021-09-08 12:00:00|9619.18|9619.18|9625.26|9625.26|9625.26|9625.26|9619.18|9619.18|0
1631102700000|2021-09-08 12:05:00|9622.62|9622.62|9608.85|9608.85|9622.62|9622.62|9608.85|9608.85|0
1631103000000|2021-09-08 12:10:00|9608.45|9608.45|9607.24|9607.24|9613.32|9613.32|9607.24|9607.24|0
1631103300000|2021-09-08 12:15:00|9604.6|9604.6|9593.24|9593.24|9604.6|9604.6|9593.24|9593.24|0
1631103600000|2021-09-08 12:20:00|9598.52|9598.52|9597.71|9597.71|9598.52|9598.52|9595.48|9595.48|0
1631103900000|2021-09-08 12:25:00|9592.43|9592.43|9582.5|9582.5|9593.46|9593.46|9582.5|9582.5|0
1631104200000|2021-09-08 12:30:00|9582.91|9582.91|9590.42|9590.42|9596.1|9596.1|9582.91|9582.91|0
1631104500000|2021-09-08 12:35:00|9589.62|9589.62|9594.49|9594.49|9594.89|9594.89|9589.62|9589.62|0
1631104800000|2021-09-08 12:40:00|9597.13|9597.13|9602.41|9602.41|9602.41|9602.41|9595.92|9595.92|0
1631105100000|2021-09-08 12:45:00|9602.81|9602.81|9601.56|9601.56|9615.56|9615.56|9601.56|9601.56|0
1631105400000|2021-09-08 12:50:00|9600.75|9600.75|9602.18|9602.18|9602.99|9602.99|9598.11|9598.11|0
1631105700000|2021-09-08 12:55:00|9596.91|9596.91|9590.82|9590.82|9596.91|9596.91|9584.74|9584.74|0
1631106000000|2021-09-08 13:00:00|9591.23|9591.23|9598.92|9598.92|9601.56|9601.56|9591.23|9591.23|0
1631106300000|2021-09-08 13:05:00|9597.31|9597.31|9595.25|9595.25|9598.11|9598.11|9592.84|9592.84|0
1631106600000|2021-09-08 13:10:00|9595.66|9595.66|9594.85|9594.85|9596.06|9596.06|9594.45|9594.45|0
1631106900000|2021-09-08 13:15:00|9597.49|9597.49|9604.96|9604.96|9604.96|9604.96|9597.49|9597.49|0
1631107200000|2021-09-08 13:20:00|9604.56|9604.56|9608.22|9608.22|9609.83|9609.83|9604.15|9604.15|0
1631107500000|2021-09-08 13:25:00|9607.82|9607.82|9600.93|9600.93|9610.46|9610.46|9600.93|9600.93|0
1631107800000|2021-09-08 13:30:00|9601.74|9601.74|9609.43|9609.43|9609.43|9609.43|9601.74|9601.74|0
1631108100000|2021-09-08 13:35:00|9608.63|9608.63|9618.56|9618.56|9621.19|9621.19|9608.63|9608.63|0
1631108400000|2021-09-08 13:40:00|9621.19|9621.19|9622.63|9622.63|9630.54|9630.54|9619.99|9619.99|0
1631108700000|2021-09-08 13:45:00|9622.22|9622.22|9617.17|9617.17|9623.25|9623.25|9617.17|9617.17|0
1631109000000|2021-09-08 13:50:00|9619.81|9619.81|9616.77|9616.77|9625.49|9625.49|9616.77|9616.77|0
1631109300000|2021-09-08 13:55:00|9614.13|9614.13|9619|9619|9622.85|9622.85|9614.13|9614.13|0
1631109600000|2021-09-08 14:00:00|9616.36|9616.36|9625.08|9625.08|9631.57|9631.57|9616.36|9616.36|0
1631109900000|2021-09-08 14:05:00|9624.68|9624.68|9625.08|9625.08|9627.32|9627.32|9613.72|9613.72|0
1631110200000|2021-09-08 14:10:00|9624.68|9624.68|9606.43|9606.43|9624.68|9624.68|9606.43|9606.43|0
1631110500000|2021-09-08 14:15:00|9601.16|9601.16|9610.28|9610.28|9610.28|9610.28|9596.28|9596.28|0
1631110800000|2021-09-08 14:20:00|9612.92|9612.92|9612.11|9612.11|9612.92|9612.92|9609.47|9609.47|0
1631111100000|2021-09-08 14:25:00|9609.47|9609.47|9598.92|9598.92|9609.47|9609.47|9593.64|9593.64|0
1631111400000|2021-09-08 14:30:00|9604.2|9604.2|9594.45|9594.45|9608.04|9608.04|9591.81|9591.81|0
1631111700000|2021-09-08 14:35:00|9599.72|9599.72|9594.04|9594.04|9599.72|9599.72|9589.17|9589.17|0
1631112000000|2021-09-08 14:40:00|9594.45|9594.45|9599.72|9599.72|9602.36|9602.36|9591.81|9591.81|0
1631112300000|2021-09-08 14:45:00|9602.36|9602.36|9615.33|9615.33|9615.33|9615.33|9602.36|9602.36|0
1631112600000|2021-09-08 14:50:00|9614.93|9614.93|9606.49|9606.49|9614.93|9614.93|9605|9605|0
1631112900000|2021-09-08 14:55:00|9606.89|9606.89|9597.87|9597.87|9606.89|9606.89|9593.29|9593.29|0
1631113200000|2021-09-08 15:00:00|9600.51|9600.51|9599.7|9599.7|9605.38|9605.38|9594.43|9594.43|0
1631113500000|2021-09-08 15:05:00|9598.09|9598.09|9610.21|9610.21|9610.21|9610.21|9598.09|9598.09|0
1631113800000|2021-09-08 15:10:00|9612.84|9612.84|9616.91|9616.91|9616.91|9616.91|9612.04|9612.04|0
1631114100000|2021-09-08 15:15:00|9616.51|9616.51|9615.3|9615.3|9623.62|9623.62|9613.07|9613.07|0
1631114400000|2021-09-08 15:20:00|9615.71|9615.71|9621.84|9621.84|9622.02|9622.02|9615.71|9615.71|0
1631114700000|2021-09-08 15:25:00|9624.48|9624.48|9621.44|9621.44|9626.31|9626.31|9621.04|9621.04|0
1631171700000|2021-09-09 07:15:00|9570.3|9570.3|9582.73|9582.73|9588.41|9588.41|9559.79|9559.79|0
1631172000000|2021-09-09 07:20:00|9580.1|9580.1|9575.52|9575.52|9582.73|9582.73|9572.18|9572.18|0
1631172300000|2021-09-09 07:25:00|9580.79|9580.79|9573.5|9573.5|9580.79|9580.79|9570.06|9570.06|0
1631172600000|2021-09-09 07:30:00|9578.78|9578.78|9574.13|9574.13|9592.78|9592.78|9574.13|9574.13|0
1631172900000|2021-09-09 07:35:00|9576.77|9576.77|9563.8|9563.8|9576.77|9576.77|9555.88|9555.88|0
1631173200000|2021-09-09 07:40:00|9558.52|9558.52|9540.45|9540.45|9561.16|9561.16|9535.17|9535.17|0
1631173500000|2021-09-09 07:45:00|9537.81|9537.81|9551.01|9551.01|9557.09|9557.09|9535.17|9535.17|0
1631173800000|2021-09-09 07:50:00|9548.37|9548.37|9571.71|9571.71|9571.71|9571.71|9548.37|9548.37|0
1631174100000|2021-09-09 07:55:00|9569.07|9569.07|9548.99|9548.99|9571.71|9571.71|9545.73|9545.73|0
1631174400000|2021-09-09 08:00:00|9556.91|9556.91|9557.31|9557.31|9564.82|9564.82|9554.27|9554.27|0
1631174700000|2021-09-09 08:05:00|9559.95|9559.95|9562.59|9562.59|9567.87|9567.87|9559.95|9559.95|0
1631175000000|2021-09-09 08:10:00|9559.95|9559.95|9561.78|9561.78|9564.42|9564.42|9558.74|9558.74|0
1631175300000|2021-09-09 08:15:00|9561.38|9561.38|9583.3|9583.3|9583.3|9583.3|9561.38|9561.38|0
1631175600000|2021-09-09 08:20:00|9580.66|9580.66|9580.43|9580.43|9583.3|9583.3|9576.18|9576.18|0
1631175900000|2021-09-09 08:25:00|9580.84|9580.84|9567.82|9567.82|9586.92|9586.92|9567.82|9567.82|0
1631176200000|2021-09-09 08:30:00|9565.18|9565.18|9556.87|9556.87|9567.82|9567.82|9552.62|9552.62|0
1631176500000|2021-09-09 08:35:00|9562.14|9562.14|9568.63|9568.63|9576.14|9576.14|9556.87|9556.87|0
1631176800000|2021-09-09 08:40:00|9573.91|9573.91|9568.41|9568.41|9578.56|9578.56|9565.77|9565.77|0
1631177100000|2021-09-09 08:45:00|9571.05|9571.05|9588.09|9588.09|9588.89|9588.89|9571.05|9571.05|0
1631177400000|2021-09-09 08:50:00|9582.81|9582.81|9577.13|9577.13|9583.21|9583.21|9574.89|9574.89|0
1631177700000|2021-09-09 08:55:00|9574.49|9574.49|9581.78|9581.78|9584.42|9584.42|9571.85|9571.85|0
1631178000000|2021-09-09 09:00:00|9579.14|9579.14|9571.23|9571.23|9585.22|9585.22|9571.23|9571.23|0
1631178300000|2021-09-09 09:05:00|9568.59|9568.59|9559.06|9559.06|9568.59|9568.59|9559.06|9559.06|0
1631178600000|2021-09-09 09:10:00|9556.42|9556.42|9566.17|9566.17|9571.85|9571.85|9556.42|9556.42|0
1631178900000|2021-09-09 09:15:00|9566.57|9566.57|9575.29|9575.29|9577.93|9577.93|9559.06|9559.06|0
1631179200000|2021-09-09 09:20:00|9575.7|9575.7|9574.49|9574.49|9575.7|9575.7|9566.98|9566.98|0
1631179500000|2021-09-09 09:25:00|9569.21|9569.21|9574.65|9574.65|9579.92|9579.92|9566.57|9566.57|0
1631179800000|2021-09-09 09:30:00|9574.24|9574.24|9591.69|9591.69|9594.32|9594.32|9573.84|9573.84|0
1631180100000|2021-09-09 09:35:00|9592.09|9592.09|9590.66|9590.66|9593.3|9593.3|9584.98|9584.98|0
1631180400000|2021-09-09 09:40:00|9593.3|9593.3|9588.02|9588.02|9595.94|9595.94|9588.02|9588.02|0
1631180700000|2021-09-09 09:45:00|9588.42|9588.42|9601.8|9601.8|9601.8|9601.8|9588.42|9588.42|0
1631181000000|2021-09-09 09:50:00|9604.43|9604.43|9604.43|9604.43|9604.43|9604.43|9604.43|9604.43|0
1631181300000|2021-09-09 09:55:00|9601.8|9601.8|9595.71|9595.71|9604.43|9604.43|9595.71|9595.71|0
1631181600000|2021-09-09 10:00:00|9598.35|9598.35|9611.55|9611.55|9611.55|9611.55|9598.35|9598.35|0
1631181900000|2021-09-09 10:05:00|9611.95|9611.95|9601.39|9601.39|9611.95|9611.95|9598.75|9598.75|0
1631182200000|2021-09-09 10:10:00|9604.03|9604.03|9593.48|9593.48|9604.03|9604.03|9593.48|9593.48|0
1631182500000|2021-09-09 10:15:00|9590.84|9590.84|9607.07|9607.07|9607.48|9607.48|9590.84|9590.84|0
1631182800000|2021-09-09 10:20:00|9612.35|9612.35|9605.57|9605.57|9613.56|9613.56|9605.57|9605.57|0
1631183100000|2021-09-09 10:25:00|9605.97|9605.97|9607.56|9607.56|9611.25|9611.25|9605.97|9605.97|0
1631183400000|2021-09-09 10:30:00|9610.2|9610.2|9610.6|9610.6|9618.52|9618.52|9610.2|9610.2|0
1631183700000|2021-09-09 10:35:00|9607.96|9607.96|9604.52|9604.52|9613.24|9613.24|9604.52|9604.52|0
1631184000000|2021-09-09 10:40:00|9607.16|9607.16|9607.16|9607.16|9607.16|9607.16|9607.16|9607.16|0
1631184300000|2021-09-09 10:45:00|9612.44|9612.44|9615.88|9615.88|9615.88|9615.88|9612.44|9612.44|0
1631184600000|2021-09-09 10:50:00|9618.52|9618.52|9627.87|9627.87|9631.71|9631.71|9618.52|9618.52|0
1631184900000|2021-09-09 10:55:00|9625.23|9625.23|9622.81|9622.81|9625.63|9625.63|9620.17|9620.17|0
1631185200000|2021-09-09 11:00:00|9617.53|9617.53|9609.22|9609.22|9625.45|9625.45|9609.22|9609.22|0
1631185500000|2021-09-09 11:05:00|9609.62|9609.62|9620.98|9620.98|9620.98|9620.98|9609.62|9609.62|0
1631185800000|2021-09-09 11:10:00|9620.58|9620.58|9614.49|9614.49|9620.58|9620.58|9614.49|9614.49|0
1631186100000|2021-09-09 11:15:00|9614.9|9614.9|9617.94|9617.94|9620.58|9620.58|9614.9|9614.9|0
1631186400000|2021-09-09 11:20:00|9615.3|9615.3|9609.62|9609.62|9620.17|9620.17|9609.62|9609.62|0
1631186700000|2021-09-09 11:25:00|9606.98|9606.98|9609.84|9609.84|9609.84|9609.84|9604.16|9604.16|0
1631187000000|2021-09-09 11:30:00|9607.2|9607.2|9607.2|9607.2|9609.84|9609.84|9604.56|9604.56|0
1631187300000|2021-09-09 11:35:00|9609.84|9609.84|9612.88|9612.88|9612.88|9612.88|9607.2|9607.2|0
1631187600000|2021-09-09 11:40:00|9615.52|9615.52|9612.88|9612.88|9615.52|9615.52|9612.88|9612.88|0
1631187900000|2021-09-09 11:45:00|9610.24|9610.24|9624.64|9624.64|9624.64|9624.64|9606.8|9606.8|0
1631188200000|2021-09-09 11:50:00|9627.28|9627.28|9623.44|9623.44|9635.2|9635.2|9623.03|9623.03|0
1631188500000|2021-09-09 11:55:00|9623.03|9623.03|9627.91|9627.91|9633.59|9633.59|9623.03|9623.03|0
1631188800000|2021-09-09 12:00:00|9628.31|9628.31|9632.56|9632.56|9632.56|9632.56|9627.28|9627.28|0
1631189100000|2021-09-09 12:05:00|9631.98|9631.98|9623.26|9623.26|9631.98|9631.98|9620.62|9620.62|0
1631189400000|2021-09-09 12:10:00|9622.86|9622.86|9620.22|9620.22|9625.5|9625.5|9620.22|9620.22|0
1631189700000|2021-09-09 12:15:00|9617.58|9617.58|9628.54|9628.54|9628.94|9628.94|9617.58|9617.58|0
1631190000000|2021-09-09 12:20:00|9625.9|9625.9|9615.75|9615.75|9628.54|9628.54|9610.47|9610.47|0
1631190300000|2021-09-09 12:25:00|9615.35|9615.35|9612.71|9612.71|9615.35|9615.35|9612.71|9612.71|0
1631190600000|2021-09-09 12:30:00|9613.11|9613.11|9615.75|9615.75|9615.75|9615.75|9613.11|9613.11|0
1631190900000|2021-09-09 12:35:00|9613.11|9613.11|9607.43|9607.43|9613.11|9613.11|9604.79|9604.79|0
1631191200000|2021-09-09 12:40:00|9602.15|9602.15|9602.15|9602.15|9602.15|9602.15|9602.15|9602.15|0
1631191500000|2021-09-09 12:45:00|9596.87|9596.87|9610.47|9610.47|9610.47|9610.47|9593.83|9593.83|0
1631191800000|2021-09-09 12:50:00|9613.11|9613.11|9616.55|9616.55|9616.55|9616.55|9604.79|9604.79|0
1631192100000|2021-09-09 12:55:00|9613.92|9613.92|9613.11|9613.11|9613.92|9613.92|9613.11|9613.11|0
1631192400000|2021-09-09 13:00:00|9612.71|9612.71|9610.07|9610.07|9625.9|9625.9|9610.07|9610.07|0
1631192700000|2021-09-09 13:05:00|9615.35|9615.35|9612.71|9612.71|9617.98|9617.98|9607.43|9607.43|0
1631193000000|2021-09-09 13:10:00|9612.3|9612.3|9608.86|9608.86|9614.54|9614.54|9608.86|9608.86|0
1631193300000|2021-09-09 13:15:00|9610.07|9610.07|9612.71|9612.71|9615.35|9615.35|9610.07|9610.07|0
1631193600000|2021-09-09 13:20:00|9610.07|9610.07|9604.79|9604.79|9610.07|9610.07|9604.79|9604.79|0
1631193900000|2021-09-09 13:25:00|9607.43|9607.43|9599.11|9599.11|9610.07|9610.07|9599.11|9599.11|0
1631194200000|2021-09-09 13:30:00|9596.47|9596.47|9612.71|9612.71|9612.71|9612.71|9593.83|9593.83|0
1631194500000|2021-09-09 13:35:00|9612.53|9612.53|9612.53|9612.53|9612.53|9612.53|9607.26|9607.26|0
1631194800000|2021-09-09 13:40:00|9609.89|9609.89|9610.93|9610.93|9616.2|9616.2|9608.29|9608.29|0
1631195100000|2021-09-09 13:45:00|9611.33|9611.33|9615.4|9615.4|9616.2|9616.2|9607.89|9607.89|0
1631195400000|2021-09-09 13:50:00|9618.04|9618.04|9618.09|9618.09|9628.65|9628.65|9618.04|9618.04|0
1631195700000|2021-09-09 13:55:00|9615.45|9615.45|9609.77|9609.77|9615.45|9615.45|9604.49|9604.49|0
1631196000000|2021-09-09 14:00:00|9610.17|9610.17|9587.23|9587.23|9610.98|9610.98|9586.83|9586.83|0
1631196300000|2021-09-09 14:05:00|9584.59|9584.59|9576.68|9576.68|9587.23|9587.23|9576.68|9576.68|0
1631196600000|2021-09-09 14:10:00|9571.4|9571.4|9559.11|9559.11|9576.68|9576.68|9559.11|9559.11|0
1631196900000|2021-09-09 14:15:00|9561.75|9561.75|9556.88|9556.88|9561.75|9561.75|9550.79|9550.79|0
1631197200000|2021-09-09 14:20:00|9554.24|9554.24|9554.36|9554.36|9554.76|9554.76|9551.72|9551.72|0
1631197500000|2021-09-09 14:25:00|9553.96|9553.96|9545.24|9545.24|9553.96|9553.96|9539.56|9539.56|0
1631197800000|2021-09-09 14:30:00|9547.87|9547.87|9539.15|9539.15|9547.87|9547.87|9536.51|9536.51|0
1631198100000|2021-09-09 14:35:00|9536.51|9536.51|9530.83|9530.83|9539.15|9539.15|9530.83|9530.83|0
1631198400000|2021-09-09 14:40:00|9533.47|9533.47|9551.94|9551.94|9554.58|9554.58|9533.47|9533.47|0
1631198700000|2021-09-09 14:45:00|9549.3|9549.3|9544.43|9544.43|9549.3|9549.3|9544.03|9544.03|0
1631199000000|2021-09-09 14:50:00|9544.83|9544.83|9549.96|9549.96|9549.96|9549.96|9544.43|9544.43|0
1631199300000|2021-09-09 14:55:00|9550.76|9550.76|9549.73|9549.73|9557.65|9557.65|9546.29|9546.29|0
1631199600000|2021-09-09 15:00:00|9555.01|9555.01|9553.8|9553.8|9555.01|9555.01|9552.37|9552.37|0
1631199900000|2021-09-09 15:05:00|9556.44|9556.44|9550.99|9550.99|9556.9|9556.9|9550.59|9550.59|0
1631200200000|2021-09-09 15:10:00|9550.81|9550.81|9547.83|9547.83|9550.81|9550.81|9545.19|9545.19|0
1631200500000|2021-09-09 15:15:00|9548.23|9548.23|9550.47|9550.47|9553.1|9553.1|9547.83|9547.83|0
1631200800000|2021-09-09 15:20:00|9551.27|9551.27|9547.36|9547.36|9551.27|9551.27|9545.99|9545.99|0
1631201100000|2021-09-09 15:25:00|9544.72|9544.72|9543.29|9543.29|9553.84|9553.84|9540.24|9540.24|0
1631258100000|2021-09-10 07:15:00|9557.98|9557.98|9551.27|9551.27|9559.19|9559.19|9548.63|9548.63|0
1631258400000|2021-09-10 07:20:00|9553.91|9553.91|9555.12|9555.12|9559.19|9559.19|9551.27|9551.27|0
1631258700000|2021-09-10 07:25:00|9557.76|9557.76|9556.33|9556.33|9557.76|9557.76|9549.84|9549.84|0
1631259000000|2021-09-10 07:30:00|9557.13|9557.13|9555.3|9555.3|9559.77|9559.77|9554.49|9554.49|0
1631259300000|2021-09-10 07:35:00|9555.7|9555.7|9543.76|9543.76|9555.7|9555.7|9543.76|9543.76|0
1631259600000|2021-09-10 07:40:00|9551.67|9551.67|9551.67|9551.67|9551.67|9551.67|9551.67|9551.67|0
1631259900000|2021-09-10 07:45:00|9549.26|9549.26|9548.85|9548.85|9549.26|9549.26|9548.85|9548.85|0
1631260200000|2021-09-10 07:50:00|9551.49|9551.49|9554.13|9554.13|9554.13|9554.13|9551.49|9551.49|0
1631260500000|2021-09-10 07:55:00|9553.33|9553.33|9565.09|9565.09|9565.09|9565.09|9553.33|9553.33|0
1631260800000|2021-09-10 08:00:00|9564.69|9564.69|9575.24|9575.24|9575.24|9575.24|9564.69|9564.69|0
1631261100000|2021-09-10 08:05:00|9569.96|9569.96|9591.88|9591.88|9594.52|9594.52|9569.96|9569.96|0
1631261400000|2021-09-10 08:10:00|9591.48|9591.48|9591.07|9591.07|9593.71|9593.71|9588.43|9588.43|0
1631261700000|2021-09-10 08:15:00|9593.71|9593.71|9601.63|9601.63|9601.63|9601.63|9593.71|9593.71|0
1631262000000|2021-09-10 08:20:00|9604.27|9604.27|9618.27|9618.27|9620.9|9620.9|9604.27|9604.27|0
1631262300000|2021-09-10 08:25:00|9615.63|9615.63|9596.13|9596.13|9618.27|9618.27|9579.49|9579.49|0
1631262600000|2021-09-10 08:30:00|9596.93|9596.93|9597.74|9597.74|9597.74|9597.74|9596.93|9596.93|0
1631262900000|2021-09-10 08:35:00|9592.46|9592.46|9583.52|9583.52|9595.5|9595.5|9582.71|9582.71|0
1631263200000|2021-09-10 08:40:00|9586.16|9586.16|9586.96|9586.96|9586.96|9586.96|9586.16|9586.16|0
1631263500000|2021-09-10 08:45:00|9579.05|9579.05|9587.18|9587.18|9587.18|9587.18|9579.05|9579.05|0
1631263800000|2021-09-10 08:50:00|9587.59|9587.59|9585.12|9585.12|9588.57|9588.57|9583.29|9583.29|0
1631264100000|2021-09-10 08:55:00|9595.68|9595.68|9597.51|9597.51|9603.59|9603.59|9590.4|9590.4|0
1631264400000|2021-09-10 09:00:00|9597.11|9597.11|9597.51|9597.51|9597.51|9597.51|9597.11|9597.11|0
1631264700000|2021-09-10 09:05:00|9594.87|9594.87|9597.51|9597.51|9597.51|9597.51|9594.87|9594.87|0
1631265000000|2021-09-10 09:10:00|9592.23|9592.23|9585.75|9585.75|9592.23|9592.23|9585.75|9585.75|0
1631265300000|2021-09-10 09:15:00|9580.47|9580.47|9593.66|9593.66|9596.3|9596.3|9580.47|9580.47|0
1631265600000|2021-09-10 09:20:00|9592.86|9592.86|9595.9|9595.9|9595.9|9595.9|9592.86|9592.86|0
1631265900000|2021-09-10 09:25:00|9587.98|9587.98|9580.87|9580.87|9587.98|9587.98|9580.07|9580.07|0
1631266200000|2021-09-10 09:30:00|9580.52|9580.52|9583.16|9583.16|9583.16|9583.16|9580.52|9580.52|0
1631266500000|2021-09-10 09:35:00|9588.44|9588.44|9602.04|9602.04|9602.04|9602.04|9588.44|9588.44|0
1631266800000|2021-09-10 09:40:00|9604.68|9604.68|9602.04|9602.04|9604.68|9604.68|9602.04|9602.04|0
1631267100000|2021-09-10 09:45:00|9600.02|9600.02|9598.19|9598.19|9603.47|9603.47|9598.19|9598.19|0
1631267400000|2021-09-10 09:50:00|9597.38|9597.38|9602.66|9602.66|9602.66|9602.66|9597.38|9597.38|0
1631267700000|2021-09-10 09:55:00|9605.3|9605.3|9601.68|9601.68|9605.3|9605.3|9600.02|9600.02|0
1631268000000|2021-09-10 10:00:00|9601.27|9601.27|9597.02|9597.02|9601.27|9601.27|9596|9596|0
1631268300000|2021-09-10 10:05:00|9594.39|9594.39|9592.55|9592.55|9597.83|9597.83|9592.55|9592.55|0
1631268600000|2021-09-10 10:10:00|9597.83|9597.83|9598.23|9598.23|9598.23|9598.23|9597.83|9597.83|0
1631268900000|2021-09-10 10:15:00|9595.59|9595.59|9600.87|9600.87|9600.87|9600.87|9595.59|9595.59|0
1631269200000|2021-09-10 10:20:00|9601.27|9601.27|9599.04|9599.04|9602.48|9602.48|9599.04|9599.04|0
1631269500000|2021-09-10 10:25:00|9601.68|9601.68|9604.31|9604.31|9604.31|9604.31|9601.68|9601.68|0
1631269800000|2021-09-10 10:30:00|9601.68|9601.68|9600.87|9600.87|9601.68|9601.68|9599.04|9599.04|0
1631270100000|2021-09-10 10:35:00|9603.51|9603.51|9609.99|9609.99|9609.99|9609.99|9603.51|9603.51|0
1631270400000|2021-09-10 10:40:00|9612.63|9612.63|9620.8|9620.8|9620.8|9620.8|9612.63|9612.63|0
1631270700000|2021-09-10 10:45:00|9619.59|9619.59|9617.58|9617.58|9619.59|9619.59|9617.58|9617.58|0
1631271000000|2021-09-10 10:50:00|9620.22|9620.22|9628.13|9628.13|9628.13|9628.13|9617.58|9617.58|0
1631271300000|2021-09-10 10:55:00|9625.49|9625.49|9613.1|9613.1|9625.9|9625.9|9610.47|9610.47|0
1631271600000|2021-09-10 11:00:00|9615.74|9615.74|9615.34|9615.34|9615.74|9615.74|9615.34|9615.34|0
1631271900000|2021-09-10 11:05:00|9612.7|9612.7|9594.23|9594.23|9612.7|9612.7|9594.23|9594.23|0
1631272200000|2021-09-10 11:10:00|9588.95|9588.95|9575.76|9575.76|9588.95|9588.95|9575.76|9575.76|0
1631272500000|2021-09-10 11:15:00|9575.36|9575.36|9578|9578|9583.27|9583.27|9575.36|9575.36|0
1631272800000|2021-09-10 11:20:00|9577.59|9577.59|9579.83|9579.83|9582.47|9582.47|9577.19|9577.19|0
1631273100000|2021-09-10 11:25:00|9579.02|9579.02|9579.78|9579.78|9580.58|9580.58|9579.02|9579.02|0
1631273400000|2021-09-10 11:30:00|9580.58|9580.58|9575.3|9575.3|9580.98|9580.98|9575.3|9575.3|0
1631273700000|2021-09-10 11:35:00|9583.22|9583.22|9582.41|9582.41|9583.22|9583.22|9574.5|9574.5|0
1631274000000|2021-09-10 11:40:00|9585.05|9585.05|9582.41|9582.41|9585.05|9585.05|9582.41|9582.41|0
1631274300000|2021-09-10 11:45:00|9587.69|9587.69|9596.82|9596.82|9596.82|9596.82|9584.65|9584.65|0
1631274600000|2021-09-10 11:50:00|9599.46|9599.46|9586.26|9586.26|9602.09|9602.09|9586.26|9586.26|0
1631274900000|2021-09-10 11:55:00|9588.9|9588.9|9586.26|9586.26|9591.54|9591.54|9586.26|9586.26|0
1631275200000|2021-09-10 12:00:00|9580.98|9580.98|9593.2|9593.2|9593.37|9593.37|9580.18|9580.18|0
1631275500000|2021-09-10 12:05:00|9587.92|9587.92|9584.88|9584.88|9587.92|9587.92|9584.88|9584.88|0
1631275800000|2021-09-10 12:10:00|9587.52|9587.52|9590.16|9590.16|9590.16|9590.16|9584.88|9584.88|0
1631276100000|2021-09-10 12:15:00|9595.43|9595.43|9586.82|9586.82|9595.43|9595.43|9586.82|9586.82|0
1631276400000|2021-09-10 12:20:00|9584.18|9584.18|9584.18|9584.18|9584.18|9584.18|9584.18|9584.18|0
1631276700000|2021-09-10 12:25:00|9589.46|9589.46|9589.46|9589.46|9589.46|9589.46|9586.82|9586.82|0
1631277000000|2021-09-10 12:30:00|9592.1|9592.1|9594.73|9594.73|9594.73|9594.73|9592.1|9592.1|0
1631277300000|2021-09-10 12:35:00|9592.1|9592.1|9603.46|9603.46|9603.46|9603.46|9589.86|9589.86|0
1631277600000|2021-09-10 12:40:00|9600.82|9600.82|9603.46|9603.46|9608.73|9608.73|9600.82|9600.82|0
1631277900000|2021-09-10 12:45:00|9603.05|9603.05|9589.05|9589.05|9603.05|9603.05|9589.05|9589.05|0
1631278200000|2021-09-10 12:50:00|9591.69|9591.69|9599.61|9599.61|9599.61|9599.61|9591.69|9591.69|0
1631278500000|2021-09-10 12:55:00|9596.97|9596.97|9604.89|9604.89|9607.93|9607.93|9596.97|9596.97|0
1631278800000|2021-09-10 13:00:00|9602.25|9602.25|9594.33|9594.33|9602.25|9602.25|9594.33|9594.33|0
1631279100000|2021-09-10 13:05:00|9599.61|9599.61|9595.14|9595.14|9599.61|9599.61|9594.33|9594.33|0
1631279400000|2021-09-10 13:10:00|9597.78|9597.78|9602.25|9602.25|9603.05|9603.05|9597.78|9597.78|0
1631279700000|2021-09-10 13:15:00|9599.61|9599.61|9607.7|9607.7|9608.73|9608.73|9599.61|9599.61|0
1631280000000|2021-09-10 13:20:00|9605.06|9605.06|9602.83|9602.83|9605.06|9605.06|9597.15|9597.15|0
1631280300000|2021-09-10 13:25:00|9597.55|9597.55|9594.68|9594.68|9597.55|9597.55|9591.87|9591.87|0
1631280600000|2021-09-10 13:30:00|9595.08|9595.08|9581.49|9581.49|9595.08|9595.08|9578.85|9578.85|0
1631280900000|2021-09-10 13:35:00|9584.13|9584.13|9579.2|9579.2|9584.13|9584.13|9567.49|9567.49|0
1631281200000|2021-09-10 13:40:00|9576.56|9576.56|9576.91|9576.91|9579.37|9579.37|9573.92|9573.92|0
1631281500000|2021-09-10 13:45:00|9574.27|9574.27|9558.14|9558.14|9577.31|9577.31|9558.14|9558.14|0
1631281800000|2021-09-10 13:50:00|9558.55|9558.55|9545.75|9545.75|9558.55|9558.55|9542.71|9542.71|0
1631282100000|2021-09-10 13:55:00|9548.39|9548.39|9553.56|9553.56|9554.54|9554.54|9544.95|9544.95|0
1631282400000|2021-09-10 14:00:00|9554.37|9554.37|9553.16|9553.16|9559.24|9559.24|9546.05|9546.05|0
1631282700000|2021-09-10 14:05:00|9553.97|9553.97|9551.91|9551.91|9556.95|9556.95|9551.33|9551.33|0
1631283000000|2021-09-10 14:10:00|9551.1|9551.1|9554.14|9554.14|9556.78|9556.78|9548.86|9548.86|0
1631283300000|2021-09-10 14:15:00|9556.78|9556.78|9560.63|9560.63|9563.27|9563.27|9556.78|9556.78|0
1631283600000|2021-09-10 14:20:00|9560.22|9560.22|9570.32|9570.32|9572.96|9572.96|9559.82|9559.82|0
1631283900000|2021-09-10 14:25:00|9572.96|9572.96|9571.13|9571.13|9575.6|9575.6|9570.32|9570.32|0
1631284200000|2021-09-10 14:30:00|9571.53|9571.53|9561.38|9561.38|9571.93|9571.93|9558.74|9558.74|0
1631284500000|2021-09-10 14:35:00|9562.18|9562.18|9559.67|9559.67|9564.95|9564.95|9559.67|9559.67|0
1631284800000|2021-09-10 14:40:00|9557.03|9557.03|9545.49|9545.49|9557.03|9557.03|9545.49|9545.49|0
1631285100000|2021-09-10 14:45:00|9542.85|9542.85|9532.7|9532.7|9542.85|9542.85|9530.29|9530.29|0
1631285400000|2021-09-10 14:50:00|9532.3|9532.3|9539.34|9539.34|9544.62|9544.62|9530.62|9530.62|0
1631285700000|2021-09-10 14:55:00|9538.54|9538.54|9538.13|9538.13|9538.54|9538.54|9529.82|9529.82|0
1631286000000|2021-09-10 15:00:00|9538.54|9538.54|9546.05|9546.05|9549.09|9549.09|9538.54|9538.54|0
1631286300000|2021-09-10 15:05:00|9548.69|9548.69|9546.05|9546.05|9551.33|9551.33|9543.41|9543.41|0
1631286600000|2021-09-10 15:10:00|9543.41|9543.41|9557.71|9557.71|9560.35|9560.35|9543.41|9543.41|0
1631286900000|2021-09-10 15:15:00|9560.35|9560.35|9542.38|9542.38|9562.58|9562.58|9542.38|9542.38|0
1631287200000|2021-09-10 15:20:00|9539.74|9539.74|9529.06|9529.06|9539.74|9539.74|9526.42|9526.42|0
1631287500000|2021-09-10 15:25:00|9528.26|9528.26|9528.71|9528.71|9537.5|9537.5|9528.26|9528.26|0
1631517300000|2021-09-13 07:15:00|9631.92|9631.92|9619.35|9619.35|9631.92|9631.92|9607.58|9607.58|0
1631517600000|2021-09-13 07:20:00|9621.99|9621.99|9611.43|9611.43|9621.99|9621.99|9611.43|9611.43|0
1631517900000|2021-09-13 07:25:00|9614.07|9614.07|9619.35|9619.35|9619.35|9619.35|9614.07|9614.07|0
1631518200000|2021-09-13 07:30:00|9624.62|9624.62|9589.11|9589.11|9624.62|9624.62|9589.11|9589.11|0
1631518500000|2021-09-13 07:35:00|9586.47|9586.47|9602.31|9602.31|9602.31|9602.31|9586.47|9586.47|0
1631518800000|2021-09-13 07:40:00|9604.32|9604.32|9598.86|9598.86|9604.95|9604.95|9598.86|9598.86|0
1631519100000|2021-09-13 07:45:00|9601.5|9601.5|9614.69|9614.69|9625.25|9625.25|9601.5|9601.5|0
1631519400000|2021-09-13 07:50:00|9619.97|9619.97|9611.65|9611.65|9619.97|9619.97|9606.38|9606.38|0
1631519700000|2021-09-13 07:55:00|9616.93|9616.93|9616.93|9616.93|9616.93|9616.93|9616.93|9616.93|0
1631520000000|2021-09-13 08:00:00|9624.85|9624.85|9622.21|9622.21|9627.49|9627.49|9622.21|9622.21|0
1631520300000|2021-09-13 08:05:00|9616.93|9616.93|9622.21|9622.21|9624.85|9624.85|9614.29|9614.29|0
1631520600000|2021-09-13 08:10:00|9624.85|9624.85|9616.71|9616.71|9624.85|9624.85|9616.71|9616.71|0
1631520900000|2021-09-13 08:15:00|9621.99|9621.99|9623.75|9623.75|9631.67|9631.67|9621.11|9621.11|0
1631521200000|2021-09-13 08:20:00|9626.39|9626.39|9623.75|9623.75|9626.39|9626.39|9621.11|9621.11|0
1631521500000|2021-09-13 08:25:00|9629.03|9629.03|9642.22|9642.22|9642.22|9642.22|9623.75|9623.75|0
1631521800000|2021-09-13 08:30:00|9644.86|9644.86|9647.1|9647.1|9655.01|9655.01|9644.86|9644.86|0
1631522100000|2021-09-13 08:35:00|9641.82|9641.82|9642.17|9642.17|9642.17|9642.17|9631.26|9631.26|0
1631522400000|2021-09-13 08:40:00|9644.81|9644.81|9645.21|9645.21|9650.08|9650.08|9644.81|9644.81|0
1631522700000|2021-09-13 08:45:00|9644.81|9644.81|9642.39|9642.39|9644.81|9644.81|9642.17|9642.17|0
1631523000000|2021-09-13 08:50:00|9641.59|9641.59|9643.09|9643.09|9649.1|9649.1|9639.07|9639.07|0
1631523300000|2021-09-13 08:55:00|9642.69|9642.69|9648.72|9648.72|9648.72|9648.72|9640.4|9640.4|0
1631523600000|2021-09-13 09:00:00|9649.52|9649.52|9642.01|9642.01|9649.52|9649.52|9642.01|9642.01|0
1631523900000|2021-09-13 09:05:00|9642.53|9642.53|9645.17|9645.17|9645.17|9645.17|9642.53|9642.53|0
1631524200000|2021-09-13 09:10:00|9642.53|9642.53|9645.17|9645.17|9645.17|9645.17|9639.89|9639.89|0
1631524500000|2021-09-13 09:15:00|9642.53|9642.53|9647.81|9647.81|9647.81|9647.81|9642.53|9642.53|0
1631524800000|2021-09-13 09:20:00|9645.17|9645.17|9646.38|9646.38|9647.81|9647.81|9644.77|9644.77|0
1631525100000|2021-09-13 09:25:00|9645.98|9645.98|9643.12|9643.12|9645.98|9645.98|9640.7|9640.7|0
1631525400000|2021-09-13 09:30:00|9648.39|9648.39|9636.23|9636.23|9654.07|9654.07|9636.23|9636.23|0
1631525700000|2021-09-13 09:35:00|9638.87|9638.87|9633.59|9633.59|9638.87|9638.87|9625.67|9625.67|0
1631526000000|2021-09-13 09:40:00|9630.95|9630.95|9615.12|9615.12|9630.95|9630.95|9612.48|9612.48|0
1631526300000|2021-09-13 09:45:00|9617.76|9617.76|9620.4|9620.4|9625.67|9625.67|9617.76|9617.76|0
1631526600000|2021-09-13 09:50:00|9623.03|9623.03|9623.03|9623.03|9625.67|9625.67|9623.03|9623.03|0
1631526900000|2021-09-13 09:55:00|9625.67|9625.67|9623.03|9623.03|9630.95|9630.95|9623.03|9623.03|0
1631527200000|2021-09-13 10:00:00|9620.4|9620.4|9628.31|9628.31|9630.95|9630.95|9620.4|9620.4|0
1631527500000|2021-09-13 10:05:00|9625.67|9625.67|9629.74|9629.74|9630.95|9630.95|9625.67|9625.67|0
1631527800000|2021-09-13 10:10:00|9624.46|9624.46|9614.31|9614.31|9624.46|9624.46|9613.91|9613.91|0
1631528100000|2021-09-13 10:15:00|9619.59|9619.59|9625.27|9625.27|9625.27|9625.27|9619.59|9619.59|0
1631528400000|2021-09-13 10:20:00|9625.67|9625.67|9620.4|9620.4|9628.31|9628.31|9620.4|9620.4|0
1631528700000|2021-09-13 10:25:00|9615.12|9615.12|9617.35|9617.35|9617.76|9617.76|9615.12|9615.12|0
1631529000000|2021-09-13 10:30:00|9619.99|9619.99|9620.05|9620.05|9620.86|9620.86|9614.72|9614.72|0
1631529300000|2021-09-13 10:35:00|9625.33|9625.33|9635.88|9635.88|9638.52|9638.52|9625.33|9625.33|0
1631529600000|2021-09-13 10:40:00|9638.52|9638.52|9637.9|9637.9|9651.09|9651.09|9637.9|9637.9|0
1631529900000|2021-09-13 10:45:00|9637.09|9637.09|9639.73|9639.73|9639.73|9639.73|9637.09|9637.09|0
1631530200000|2021-09-13 10:50:00|9637.09|9637.09|9637.09|9637.09|9637.09|9637.09|9637.09|9637.09|0
1631530500000|2021-09-13 10:55:00|9642.37|9642.37|9642.77|9642.77|9655.56|9655.56|9642.37|9642.37|0
1631530800000|2021-09-13 11:00:00|9643.17|9643.17|9646.62|9646.62|9648.45|9648.45|9643.17|9643.17|0
1631531100000|2021-09-13 11:05:00|9649.26|9649.26|9645.81|9645.81|9653.73|9653.73|9645.81|9645.81|0
1631531400000|2021-09-13 11:10:00|9643.17|9643.17|9643.17|9643.17|9643.17|9643.17|9643.17|9643.17|0
1631531700000|2021-09-13 11:15:00|9648.45|9648.45|9655.74|9655.74|9655.74|9655.74|9648.45|9648.45|0
1631532000000|2021-09-13 11:20:00|9656.55|9656.55|9651.27|9651.27|9661.83|9661.83|9651.27|9651.27|0
1631532300000|2021-09-13 11:25:00|9648.63|9648.63|9650.06|9650.06|9650.06|9650.06|9644.38|9644.38|0
1631532600000|2021-09-13 11:30:00|9649.26|9649.26|9637.9|9637.9|9649.26|9649.26|9637.9|9637.9|0
1631532900000|2021-09-13 11:35:00|9635.26|9635.26|9635.26|9635.26|9635.26|9635.26|9635.26|9635.26|0
1631533200000|2021-09-13 11:40:00|9635.96|9635.96|9633.32|9633.32|9635.96|9635.96|9633.32|9633.32|0
1631533500000|2021-09-13 11:45:00|9635.96|9635.96|9641.23|9641.23|9641.23|9641.23|9635.96|9635.96|0
1631533800000|2021-09-13 11:50:00|9640.83|9640.83|9639.4|9639.4|9645.08|9645.08|9639.4|9639.4|0
1631534100000|2021-09-13 11:55:00|9642.04|9642.04|9642.04|9642.04|9642.04|9642.04|9642.04|9642.04|0
1631534400000|2021-09-13 12:00:00|9642.44|9642.44|9645.08|9645.08|9645.08|9645.08|9642.44|9642.44|0
1631534700000|2021-09-13 12:05:00|9642.44|9642.44|9641.64|9641.64|9642.44|9642.44|9641.64|9641.64|0
1631535000000|2021-09-13 12:10:00|9642.44|9642.44|9642.44|9642.44|9642.44|9642.44|9642.44|9642.44|0
1631535300000|2021-09-13 12:15:00|9645.08|9645.08|9637.17|9637.17|9645.08|9645.08|9637.17|9637.17|0
1631535600000|2021-09-13 12:20:00|9634.53|9634.53|9637.57|9637.57|9637.57|9637.57|9634.53|9634.53|0
1631535900000|2021-09-13 12:25:00|9637.17|9637.17|9637.17|9637.17|9637.17|9637.17|9631.89|9631.89|0
1631536200000|2021-09-13 12:30:00|9636.82|9636.82|9636.87|9636.87|9639.8|9639.8|9636.47|9636.47|0
1631536500000|2021-09-13 12:35:00|9635.66|9635.66|9641.12|9641.12|9641.12|9641.12|9635.66|9635.66|0
1631536800000|2021-09-13 12:40:00|9640.72|9640.72|9652.48|9652.48|9652.48|9652.48|9640.72|9640.72|0
1631537100000|2021-09-13 12:45:00|9652.88|9652.88|9654.71|9654.71|9654.71|9654.71|9652.08|9652.08|0
1631537400000|2021-09-13 12:50:00|9655.12|9655.12|9656.95|9656.95|9656.95|9656.95|9652.48|9652.48|0
1631537700000|2021-09-13 12:55:00|9657.35|9657.35|9654.71|9654.71|9657.35|9657.35|9654.71|9654.71|0
1631538000000|2021-09-13 13:00:00|9657.35|9657.35|9662.46|9662.46|9662.46|9662.46|9657.18|9657.18|0
1631538300000|2021-09-13 13:05:00|9665.09|9665.09|9659.82|9659.82|9665.09|9665.09|9659.82|9659.82|0
1631538600000|2021-09-13 13:10:00|9659.41|9659.41|9655.57|9655.57|9659.41|9659.41|9652.93|9652.93|0
1631538900000|2021-09-13 13:15:00|9654.36|9654.36|9655.97|9655.97|9658.61|9658.61|9653.96|9653.96|0
1631539200000|2021-09-13 13:20:00|9658.61|9658.61|9660.85|9660.85|9661.25|9661.25|9658.21|9658.21|0
1631539500000|2021-09-13 13:25:00|9663.48|9663.48|9660.85|9660.85|9663.48|9663.48|9660.85|9660.85|0
1631539800000|2021-09-13 13:30:00|9663.48|9663.48|9654.71|9654.71|9663.66|9663.66|9654.71|9654.71|0
1631540100000|2021-09-13 13:35:00|9652.08|9652.08|9650.06|9650.06|9653.1|9653.1|9650.06|9650.06|0
1631540400000|2021-09-13 13:40:00|9647.42|9647.42|9647.42|9647.42|9650.06|9650.06|9647.42|9647.42|0
1631540700000|2021-09-13 13:45:00|9649.44|9649.44|9651.27|9651.27|9652.08|9652.08|9649.44|9649.44|0
1631541000000|2021-09-13 13:50:00|9650.87|9650.87|9645.19|9645.19|9650.87|9650.87|9645.19|9645.19|0
1631541300000|2021-09-13 13:55:00|9642.55|9642.55|9644.38|9644.38|9647.02|9647.02|9639.1|9639.1|0
1631541600000|2021-09-13 14:00:00|9641.74|9641.74|9642.15|9642.15|9644.78|9644.78|9635.66|9635.66|0
1631541900000|2021-09-13 14:05:00|9644.78|9644.78|9650.06|9650.06|9652.7|9652.7|9644.78|9644.78|0
1631542200000|2021-09-13 14:10:00|9647.42|9647.42|9642.95|9642.95|9650.87|9650.87|9640.31|9640.31|0
1631542500000|2021-09-13 14:15:00|9645.59|9645.59|9649.03|9649.03|9650.87|9650.87|9645.59|9645.59|0
1631542800000|2021-09-13 14:20:00|9651.67|9651.67|9650.42|9650.42|9652.25|9652.25|9646.57|9646.57|0
1631543100000|2021-09-13 14:25:00|9649.61|9649.61|9652.03|9652.03|9654.67|9654.67|9649.39|9649.39|0
1631543400000|2021-09-13 14:30:00|9654.67|9654.67|9667.64|9667.64|9667.64|9667.64|9654.67|9654.67|0
1631543700000|2021-09-13 14:35:00|9668.34|9668.34|9669.14|9669.14|9669.14|9669.14|9665.7|9665.7|0
1631544000000|2021-09-13 14:40:00|9668.34|9668.34|9658.59|9658.59|9668.34|9668.34|9657.78|9657.78|0
1631544300000|2021-09-13 14:45:00|9658.18|9658.18|9654.74|9654.74|9658.59|9658.59|9652.1|9652.1|0
1631544600000|2021-09-13 14:50:00|9655.14|9655.14|9657.6|9657.6|9657.6|9657.6|9652.32|9652.32|0
1631544900000|2021-09-13 14:55:00|9654.96|9654.96|9649.69|9649.69|9654.96|9654.96|9648.88|9648.88|0
1631545200000|2021-09-13 15:00:00|9652.32|9652.32|9650.89|9650.89|9653.13|9653.13|9650.49|9650.49|0
1631545500000|2021-09-13 15:05:00|9649.69|9649.69|9650.67|9650.67|9653.3|9653.3|9649.69|9649.69|0
1631545800000|2021-09-13 15:10:00|9648.03|9648.03|9651.07|9651.07|9651.47|9651.47|9648.03|9648.03|0
1631546100000|2021-09-13 15:15:00|9651.47|9651.47|9650.67|9650.67|9654.11|9654.11|9650.67|9650.67|0
1631546400000|2021-09-13 15:20:00|9651.07|9651.07|9639.14|9639.14|9653.89|9653.89|9639.14|9639.14|0
1631546700000|2021-09-13 15:25:00|9636.5|9636.5|9635.45|9635.45|9644.52|9644.52|9635.45|9635.45|0
1631603700000|2021-09-14 07:15:00|9739.56|9739.56|9752.75|9752.75|9758.03|9758.03|9739.56|9739.56|0
1631604000000|2021-09-14 07:20:00|9747.48|9747.48|9742.2|9742.2|9755.39|9755.39|9734.28|9734.28|0
1631604300000|2021-09-14 07:25:00|9744.84|9744.84|9743.41|9743.41|9764.92|9764.92|9740.77|9740.77|0
1631604600000|2021-09-14 07:30:00|9738.13|9738.13|9746.06|9746.06|9759.24|9759.24|9738.13|9738.13|0
1631604900000|2021-09-14 07:35:00|9746.59|9746.59|9734.02|9734.02|9746.59|9746.59|9733.21|9733.21|0
1631605200000|2021-09-14 07:40:00|9728.74|9728.74|9699.72|9699.72|9731.38|9731.38|9699.72|9699.72|0
1631605500000|2021-09-14 07:45:00|9702.35|9702.35|9723.28|9723.28|9728.56|9728.56|9699.54|9699.54|0
1631605800000|2021-09-14 07:50:00|9720.64|9720.64|9730.12|9730.12|9735.4|9735.4|9720.64|9720.64|0
1631606100000|2021-09-14 07:55:00|9724.84|9724.84|9725.65|9725.65|9736.2|9736.2|9724.84|9724.84|0
1631606400000|2021-09-14 08:00:00|9722.83|9722.83|9721.4|9721.4|9727.08|9727.08|9718.76|9718.76|0
1631606700000|2021-09-14 08:05:00|9718.76|9718.76|9718.76|9718.76|9724.04|9724.04|9718.76|9718.76|0
1631607000000|2021-09-14 08:10:00|9724.04|9724.04|9703.73|9703.73|9724.04|9724.04|9697.65|9697.65|0
1631607300000|2021-09-14 08:15:00|9701.09|9701.09|9692.48|9692.48|9703.73|9703.73|9690.54|9690.54|0
1631607600000|2021-09-14 08:20:00|9689.84|9689.84|9695.82|9695.82|9703.73|9703.73|9687.2|9687.2|0
1631607900000|2021-09-14 08:25:00|9696.22|9696.22|9700.29|9700.29|9701.5|9701.5|9693.58|9693.58|0
1631608200000|2021-09-14 08:30:00|9699.88|9699.88|9690.76|9690.76|9699.88|9699.88|9690.76|9690.76|0
1631608500000|2021-09-14 08:35:00|9693.4|9693.4|9698.68|9698.68|9698.68|9698.68|9693.4|9693.4|0
1631608800000|2021-09-14 08:40:00|9693.4|9693.4|9683.65|9683.65|9694.2|9694.2|9678.37|9678.37|0
1631609100000|2021-09-14 08:45:00|9678.37|9678.37|9670.11|9670.11|9678.37|9678.37|9662.54|9662.54|0
1631609400000|2021-09-14 08:50:00|9670.51|9670.51|9684.11|9684.11|9686.74|9686.74|9670.51|9670.51|0
1631609700000|2021-09-14 08:55:00|9686.74|9686.74|9673.73|9673.73|9686.74|9686.74|9670.91|9670.91|0
1631610000000|2021-09-14 09:00:00|9668.45|9668.45|9664.61|9664.61|9670.29|9670.29|9664.61|9664.61|0
1631610300000|2021-09-14 09:05:00|9664.2|9664.2|9660.94|9660.94|9669.66|9669.66|9660.94|9660.94|0
1631610600000|2021-09-14 09:10:00|9658.3|9658.3|9668.86|9668.86|9668.86|9668.86|9655.66|9655.66|0
1631610900000|2021-09-14 09:15:00|9669.66|9669.66|9669.66|9669.66|9670.87|9670.87|9669.26|9669.26|0
1631611200000|2021-09-14 09:20:00|9664.38|9664.38|9665.19|9665.19|9667.83|9667.83|9659.51|9659.51|0
1631611500000|2021-09-14 09:25:00|9666|9666|9665.59|9665.59|9671.27|9671.27|9665.59|9665.59|0
1631611800000|2021-09-14 09:30:00|9662.95|9662.95|9673.51|9673.51|9673.51|9673.51|9662.95|9662.95|0
1631612400000|2021-09-14 09:40:00|9672.7|9672.7|9670.06|9670.06|9672.7|9672.7|9670.06|9670.06|0
1631612700000|2021-09-14 09:45:00|9670.87|9670.87|9672.7|9672.7|9681.83|9681.83|9670.87|9670.87|0
1631613000000|2021-09-14 09:50:00|9670.06|9670.06|9667.43|9667.43|9672.7|9672.7|9667.43|9667.43|0
1631613300000|2021-09-14 09:55:00|9664.79|9664.79|9666.57|9666.57|9666.57|9666.57|9663.58|9663.58|0
1631613600000|2021-09-14 10:00:00|9667.37|9667.37|9668.18|9668.18|9668.18|9668.18|9664.33|9664.33|0
1631613900000|2021-09-14 10:05:00|9668|9668|9671.04|9671.04|9671.04|9671.04|9665.36|9665.36|0
1631614200000|2021-09-14 10:10:00|9665.77|9665.77|9681.2|9681.2|9681.2|9681.2|9665.36|9665.36|0
1631614500000|2021-09-14 10:15:00|9678.56|9678.56|9681.2|9681.2|9686.47|9686.47|9675.92|9675.92|0
1631614800000|2021-09-14 10:20:00|9680.39|9680.39|9678.16|9678.16|9680.79|9680.79|9678.16|9678.16|0
1631615100000|2021-09-14 10:25:00|9677.75|9677.75|9675.92|9675.92|9678.56|9678.56|9675.11|9675.11|0
1631615400000|2021-09-14 10:30:00|9683.84|9683.84|9678.21|9678.21|9683.84|9683.84|9675.57|9675.57|0
1631615700000|2021-09-14 10:35:00|9677.4|9677.4|9676.27|9676.27|9680.04|9680.04|9674.76|9674.76|0
1631616000000|2021-09-14 10:40:00|9678.91|9678.91|9681.95|9681.95|9682.35|9682.35|9678.91|9678.91|0
1631616300000|2021-09-14 10:45:00|9679.31|9679.31|9682.75|9682.75|9682.75|9682.75|9679.31|9679.31|0
1631616600000|2021-09-14 10:50:00|9685.39|9685.39|9690.67|9690.67|9691.48|9691.48|9685.39|9685.39|0
1631616900000|2021-09-14 10:55:00|9685.39|9685.39|9691.48|9691.48|9691.48|9691.48|9685.39|9685.39|0
1631617200000|2021-09-14 11:00:00|9691.88|9691.88|9689.64|9689.64|9694.92|9694.92|9686.6|9686.6|0
1631617500000|2021-09-14 11:05:00|9692.28|9692.28|9688.84|9688.84|9692.28|9692.28|9686.2|9686.2|0
1631617800000|2021-09-14 11:10:00|9686.2|9686.2|9683.56|9683.56|9686.2|9686.2|9683.56|9683.56|0
1631618100000|2021-09-14 11:15:00|9683.96|9683.96|9694.87|9694.87|9694.87|9694.87|9683.96|9683.96|0
1631618400000|2021-09-14 11:20:00|9697.51|9697.51|9713.74|9713.74|9713.74|9713.74|9697.51|9697.51|0
1631618700000|2021-09-14 11:25:00|9714.55|9714.55|9722.46|9722.46|9722.86|9722.86|9709.27|9709.27|0
1631619000000|2021-09-14 11:30:00|9722.86|9722.86|9711.91|9711.91|9722.86|9722.86|9711.1|9711.1|0
1631619300000|2021-09-14 11:35:00|9709.27|9709.27|9688.96|9688.96|9709.27|9709.27|9684.71|9684.71|0
1631619600000|2021-09-14 11:40:00|9694.24|9694.24|9691.2|9691.2|9694.24|9694.24|9691.2|9691.2|0
1631619900000|2021-09-14 11:45:00|9691.6|9691.6|9687.76|9687.76|9691.6|9691.6|9685.52|9685.52|0
1631620200000|2021-09-14 11:50:00|9685.12|9685.12|9672.95|9672.95|9685.12|9685.12|9670.31|9670.31|0
1631620500000|2021-09-14 11:55:00|9665.04|9665.04|9672.55|9672.55|9672.95|9672.95|9665.04|9665.04|0
1631620800000|2021-09-14 12:00:00|9669.91|9669.91|9691.54|9691.54|9691.54|9691.54|9669.91|9669.91|0
1631621100000|2021-09-14 12:05:00|9694.18|9694.18|9698.65|9698.65|9698.65|9698.65|9694.18|9694.18|0
1631621400000|2021-09-14 12:10:00|9696.02|9696.02|9693.38|9693.38|9696.02|9696.02|9689.93|9689.93|0
1631621700000|2021-09-14 12:15:00|9696.02|9696.02|9707.7|9707.7|9708.51|9708.51|9696.02|9696.02|0
1631622000000|2021-09-14 12:20:00|9710.34|9710.34|9719.87|9719.87|9719.87|9719.87|9710.34|9710.34|0
1631622300000|2021-09-14 12:25:00|9717.23|9717.23|9728.19|9728.19|9728.19|9728.19|9717.23|9717.23|0
1631622600000|2021-09-14 12:30:00|9730.83|9730.83|9742.37|9742.37|9746.03|9746.03|9730.83|9730.83|0
1631622900000|2021-09-14 12:35:00|9741.56|9741.56|9745.08|9745.08|9747.71|9747.71|9741.56|9741.56|0
1631623200000|2021-09-14 12:40:00|9742.44|9742.44|9739.8|9739.8|9742.44|9742.44|9737.16|9737.16|0
1631623500000|2021-09-14 12:45:00|9740.2|9740.2|9746.28|9746.28|9752.37|9752.37|9734.92|9734.92|0
1631623800000|2021-09-14 12:50:00|9747.09|9747.09|9739.58|9739.58|9747.09|9747.09|9739.58|9739.58|0
1631624100000|2021-09-14 12:55:00|9742.21|9742.21|9750.94|9750.94|9750.94|9750.94|9735.1|9735.1|0
1631624400000|2021-09-14 13:00:00|9753.57|9753.57|9749.5|9749.5|9753.57|9753.57|9746.06|9746.06|0
1631624700000|2021-09-14 13:05:00|9752.14|9752.14|9756.62|9756.62|9759.25|9759.25|9749.5|9749.5|0
1631625000000|2021-09-14 13:10:00|9767.17|9767.17|9761.67|9761.67|9767.17|9767.17|9760.46|9760.46|0
1631625300000|2021-09-14 13:15:00|9764.31|9764.31|9765.39|9765.39|9767|9767|9760.86|9760.86|0
1631625600000|2021-09-14 13:20:00|9768.03|9768.03|9761.95|9761.95|9768.03|9768.03|9761.95|9761.95|0
1631625900000|2021-09-14 13:25:00|9764.58|9764.58|9768.03|9768.03|9768.83|9768.83|9762.75|9762.75|0
1631626200000|2021-09-14 13:30:00|9767.22|9767.22|9767.22|9767.22|9767.22|9767.22|9761.95|9761.95|0
1631626500000|2021-09-14 13:35:00|9768.03|9768.03|9768.03|9768.03|9776.35|9776.35|9768.03|9768.03|0
1631626800000|2021-09-14 13:40:00|9765.39|9765.39|9759.71|9759.71|9770.26|9770.26|9759.71|9759.71|0
1631627100000|2021-09-14 13:45:00|9757.07|9757.07|9757.47|9757.47|9762.35|9762.35|9757.07|9757.07|0
1631627400000|2021-09-14 13:50:00|9765.39|9765.39|9758.9|9758.9|9765.39|9765.39|9758.9|9758.9|0
1631627700000|2021-09-14 13:55:00|9759.71|9759.71|9764.18|9764.18|9764.18|9764.18|9754.43|9754.43|0
1631628000000|2021-09-14 14:00:00|9761.54|9761.54|9780.82|9780.82|9780.82|9780.82|9761.54|9761.54|0
1631628300000|2021-09-14 14:05:00|9778.18|9778.18|9779.39|9779.39|9779.79|9779.79|9778.18|9778.18|0
1631628600000|2021-09-14 14:10:00|9776.75|9776.75|9775.94|9775.94|9778.58|9778.58|9775.94|9775.94|0
1631628900000|2021-09-14 14:15:00|9776.35|9776.35|9772.5|9772.5|9776.35|9776.35|9771.7|9771.7|0
1631629200000|2021-09-14 14:20:00|9769.86|9769.86|9773.71|9773.71|9776.35|9776.35|9769.86|9769.86|0
1631629500000|2021-09-14 14:25:00|9773.31|9773.31|9785.07|9785.07|9787.71|9787.71|9773.31|9773.31|0
1631629800000|2021-09-14 14:30:00|9782.43|9782.43|9782.03|9782.03|9785.07|9785.07|9780.82|9780.82|0
1631630100000|2021-09-14 14:35:00|9781.22|9781.22|9782.03|9782.03|9782.03|9782.03|9771.47|9771.47|0
1631630400000|2021-09-14 14:40:00|9781.22|9781.22|9780.82|9780.82|9781.22|9781.22|9775.54|9775.54|0
1631630700000|2021-09-14 14:45:00|9780.42|9780.42|9778.58|9778.58|9789.14|9789.14|9778.58|9778.58|0
1631631000000|2021-09-14 14:50:00|9781.22|9781.22|9781.62|9781.62|9783.86|9783.86|9778.58|9778.58|0
1631631300000|2021-09-14 14:55:00|9781.22|9781.22|9788.11|9788.11|9788.11|9788.11|9778.58|9778.58|0
1631631600000|2021-09-14 15:00:00|9790.75|9790.75|9790.7|9790.7|9792.36|9792.36|9788.06|9788.06|0
1631631900000|2021-09-14 15:05:00|9791.1|9791.1|9788.47|9788.47|9794.95|9794.95|9788.47|9788.47|0
1631632200000|2021-09-14 15:10:00|9793.74|9793.74|9788.92|9788.92|9793.74|9793.74|9787.71|9787.71|0
1631632500000|2021-09-14 15:15:00|9796.84|9796.84|9794.2|9794.2|9799.48|9799.48|9790.35|9790.35|0
1631632800000|2021-09-14 15:20:00|9794.6|9794.6|9798.9|9798.9|9799.88|9799.88|9789.95|9789.95|0
1631633100000|2021-09-14 15:25:00|9798.09|9798.09|9821.44|9821.44|9824.08|9824.08|9795.45|9795.45|0
1631690100000|2021-09-15 07:15:00|9744.99|9744.99|9753.31|9753.31|9753.31|9753.31|9743.38|9743.38|0
1631690400000|2021-09-15 07:20:00|9753.71|9753.71|9759.17|9759.17|9760.38|9760.38|9751.88|9751.88|0
1631690700000|2021-09-15 07:25:00|9759.97|9759.97|9770.93|9770.93|9776.21|9776.21|9758.95|9758.95|0
1631691000000|2021-09-15 07:30:00|9768.29|9768.29|9765.65|9765.65|9768.29|9768.29|9755.1|9755.1|0
1631691300000|2021-09-15 07:35:00|9770.93|9770.93|9763.02|9763.02|9770.93|9770.93|9763.02|9763.02|0
1631691600000|2021-09-15 07:40:00|9765.65|9765.65|9769.5|9769.5|9772.14|9772.14|9764.22|9764.22|0
1631691900000|2021-09-15 07:45:00|9772.14|9772.14|9777.42|9777.42|9780.06|9780.06|9772.14|9772.14|0
1631692200000|2021-09-15 07:50:00|9774.78|9774.78|9773.35|9773.35|9778.63|9778.63|9770.71|9770.71|0
1631692500000|2021-09-15 07:55:00|9775.99|9775.99|9805.01|9805.01|9805.01|9805.01|9773.35|9773.35|0
1631692800000|2021-09-15 08:00:00|9804.61|9804.61|9807.65|9807.65|9810.29|9810.29|9803|9803|0
1631693100000|2021-09-15 08:05:00|9805.01|9805.01|9802.37|9802.37|9807.65|9807.65|9802.37|9802.37|0
1631693400000|2021-09-15 08:10:00|9800.76|9800.76|9795.89|9795.89|9801.17|9801.17|9795.89|9795.89|0
1631693700000|2021-09-15 08:15:00|9796.69|9796.69|9797.9|9797.9|9803.18|9803.18|9789.99|9789.99|0
1631694000000|2021-09-15 08:20:00|9795.26|9795.26|9800.94|9800.94|9800.94|9800.94|9793.65|9793.65|0
1631694300000|2021-09-15 08:25:00|9798.3|9798.3|9801.75|9801.75|9806.22|9806.22|9797.9|9797.9|0
1631694600000|2021-09-15 08:30:00|9799.11|9799.11|9799.11|9799.11|9804.39|9804.39|9796.47|9796.47|0
1631694900000|2021-09-15 08:35:00|9798.71|9798.71|9796.07|9796.07|9798.71|9798.71|9793.43|9793.43|0
1631695200000|2021-09-15 08:40:00|9793.43|9793.43|9795.44|9795.44|9795.44|9795.44|9793.43|9793.43|0
1631695500000|2021-09-15 08:45:00|9795.85|9795.85|9790.52|9790.52|9796.25|9796.25|9787.12|9787.12|0
1631695800000|2021-09-15 08:50:00|9788.91|9788.91|9777.55|9777.55|9790.92|9790.92|9775.31|9775.31|0
1631696100000|2021-09-15 08:55:00|9780.19|9780.19|9760.91|9760.91|9780.19|9780.19|9760.91|9760.91|0
1631696400000|2021-09-15 09:00:00|9760.11|9760.11|9776.74|9776.74|9776.74|9776.74|9760.11|9760.11|0
1631696700000|2021-09-15 09:05:00|9779.38|9779.38|9773.08|9773.08|9784.66|9784.66|9771.06|9771.06|0
1631697000000|2021-09-15 09:10:00|9773.48|9773.48|9766.99|9766.99|9773.48|9773.48|9764.36|9764.36|0
1631697300000|2021-09-15 09:15:00|9769.63|9769.63|9762.12|9762.12|9769.63|9769.63|9761.72|9761.72|0
1631697600000|2021-09-15 09:20:00|9761.31|9761.31|9756.84|9756.84|9761.31|9761.31|9755.63|9755.63|0
1631697900000|2021-09-15 09:25:00|9759.48|9759.48|9776.12|9776.12|9776.12|9776.12|9759.48|9759.48|0
1631698200000|2021-09-15 09:30:00|9775.72|9775.72|9795.5|9795.5|9797.01|9797.01|9775.72|9775.72|0
1631698500000|2021-09-15 09:35:00|9795.1|9795.1|9784.54|9784.54|9798.14|9798.14|9784.54|9784.54|0
1631698800000|2021-09-15 09:40:00|9784.95|9784.95|9788.39|9788.39|9790.63|9790.63|9784.95|9784.95|0
1631699100000|2021-09-15 09:45:00|9789.2|9789.2|9786.96|9786.96|9790|9790|9786.96|9786.96|0
1631699400000|2021-09-15 09:50:00|9789.6|9789.6|9809.1|9809.1|9809.1|9809.1|9789.2|9789.2|0
1631699700000|2021-09-15 09:55:00|9811.74|9811.74|9808.07|9808.07|9812.14|9812.14|9808.07|9808.07|0
1631700000000|2021-09-15 10:00:00|9805.43|9805.43|9802.39|9802.39|9810.71|9810.71|9802.39|9802.39|0
1631700300000|2021-09-15 10:05:00|9801.99|9801.99|9804.63|9804.63|9809.9|9809.9|9801.18|9801.18|0
1631700600000|2021-09-15 10:10:00|9809.9|9809.9|9815.18|9815.18|9815.18|9815.18|9809.9|9809.9|0
1631700900000|2021-09-15 10:15:00|9812.54|9812.54|9801.58|9801.58|9815.18|9815.18|9801.58|9801.58|0
1631701200000|2021-09-15 10:20:00|9800.78|9800.78|9805.47|9805.47|9810.53|9810.53|9800.78|9800.78|0
1631701500000|2021-09-15 10:25:00|9806.68|9806.68|9806.45|9806.45|9812.13|9812.13|9806.45|9806.45|0
1631701800000|2021-09-15 10:30:00|9806.86|9806.86|9791.02|9791.02|9807.26|9807.26|9788.39|9788.39|0
1631702100000|2021-09-15 10:35:00|9791.43|9791.43|9796.53|9796.53|9801.98|9801.98|9791.43|9791.43|0
1631702400000|2021-09-15 10:40:00|9793.89|9793.89|9804.85|9804.85|9804.85|9804.85|9793.49|9793.49|0
1631702700000|2021-09-15 10:45:00|9802.21|9802.21|9801.81|9801.81|9804.45|9804.45|9801.4|9801.4|0
1631703000000|2021-09-15 10:50:00|9804.45|9804.45|9801.81|9801.81|9804.45|9804.45|9801.81|9801.81|0
1631703300000|2021-09-15 10:55:00|9799.17|9799.17|9790.45|9790.45|9799.17|9799.17|9790.45|9790.45|0
1631703600000|2021-09-15 11:00:00|9793.09|9793.09|9801|9801|9806.28|9806.28|9792.68|9792.68|0
1631703900000|2021-09-15 11:05:00|9800.6|9800.6|9799.79|9799.79|9802.43|9802.43|9793.71|9793.71|0
1631704200000|2021-09-15 11:10:00|9802.43|9802.43|9791.47|9791.47|9802.43|9802.43|9791.47|9791.47|0
1631704500000|2021-09-15 11:15:00|9791.07|9791.07|9788.03|9788.03|9791.07|9791.07|9787.23|9787.23|0
1631704800000|2021-09-15 11:20:00|9785.39|9785.39|9788.03|9788.03|9788.03|9788.03|9784.99|9784.99|0
1631705100000|2021-09-15 11:25:00|9787.63|9787.63|9786.2|9786.2|9790.27|9790.27|9785.39|9785.39|0
1631705400000|2021-09-15 11:30:00|9785.39|9785.39|9788.43|9788.43|9788.43|9788.43|9785.39|9785.39|0
1631705700000|2021-09-15 11:35:00|9788.03|9788.03|9777.07|9777.07|9788.03|9788.03|9777.07|9777.07|0
1631706000000|2021-09-15 11:40:00|9779.71|9779.71|9782.98|9782.98|9784.18|9784.18|9778.91|9778.91|0
1631706300000|2021-09-15 11:45:00|9782.17|9782.17|9778.14|9778.14|9783.2|9783.2|9778.14|9778.14|0
1631706600000|2021-09-15 11:50:00|9780.78|9780.78|9779.57|9779.57|9780.78|9780.78|9779.57|9779.57|0
1631706900000|2021-09-15 11:55:00|9779.98|9779.98|9771.48|9771.48|9780.38|9780.38|9769.24|9769.24|0
1631707200000|2021-09-15 12:00:00|9774.12|9774.12|9775.32|9775.32|9775.32|9775.32|9771.48|9771.48|0
1631707500000|2021-09-15 12:05:00|9776.13|9776.13|9778.77|9778.77|9778.77|9778.77|9773.49|9773.49|0
1631707800000|2021-09-15 12:10:00|9776.13|9776.13|9769.02|9769.02|9776.94|9776.94|9768.62|9768.62|0
1631708100000|2021-09-15 12:15:00|9763.74|9763.74|9748.13|9748.13|9763.74|9763.74|9746.3|9746.3|0
1631708400000|2021-09-15 12:20:00|9747.33|9747.33|9739.81|9739.81|9748.13|9748.13|9736.37|9736.37|0
1631708700000|2021-09-15 12:25:00|9737.18|9737.18|9742.86|9742.86|9742.86|9742.86|9736.37|9736.37|0
1631709000000|2021-09-15 12:30:00|9745.49|9745.49|9746.3|9746.3|9753.01|9753.01|9741.65|9741.65|0
1631709300000|2021-09-15 12:35:00|9745.09|9745.09|9742.45|9742.45|9745.49|9745.49|9739.81|9739.81|0
1631709600000|2021-09-15 12:40:00|9745.09|9745.09|9752.38|9752.38|9752.38|9752.38|9744.69|9744.69|0
1631709900000|2021-09-15 12:45:00|9749.74|9749.74|9756.45|9756.45|9758.87|9758.87|9749.74|9749.74|0
1631710200000|2021-09-15 12:50:00|9755.65|9755.65|9761.33|9761.33|9761.33|9761.33|9750.37|9750.37|0
1631710500000|2021-09-15 12:55:00|9758.69|9758.69|9753.01|9753.01|9758.69|9758.69|9751.4|9751.4|0
1631710800000|2021-09-15 13:00:00|9747.73|9747.73|9776.94|9776.94|9776.94|9776.94|9747.73|9747.73|0
1631711100000|2021-09-15 13:05:00|9774.3|9774.3|9771.26|9771.26|9774.3|9774.3|9770.05|9770.05|0
1631711400000|2021-09-15 13:10:00|9771.66|9771.66|9773.49|9773.49|9774.3|9774.3|9769.02|9769.02|0
1631711700000|2021-09-15 13:15:00|9770.85|9770.85|9773.89|9773.89|9779.57|9779.57|9770.85|9770.85|0
1631712000000|2021-09-15 13:20:00|9773.49|9773.49|9776.53|9776.53|9779.17|9779.17|9773.49|9773.49|0
1631712300000|2021-09-15 13:25:00|9776.94|9776.94|9768.62|9768.62|9776.94|9776.94|9768.21|9768.21|0
1631712600000|2021-09-15 13:30:00|9769.02|9769.02|9773.27|9773.27|9778.55|9778.55|9763.74|9763.74|0
1631712900000|2021-09-15 13:35:00|9772.87|9772.87|9758.87|9758.87|9772.87|9772.87|9757.03|9757.03|0
1631713200000|2021-09-15 13:40:00|9756.23|9756.23|9764.55|9764.55|9764.55|9764.55|9752.16|9752.16|0
1631713500000|2021-09-15 13:45:00|9765.76|9765.76|9775.69|9775.69|9775.69|9775.69|9763.92|9763.92|0
1631713800000|2021-09-15 13:50:00|9778.32|9778.32|9779.13|9779.13|9779.53|9779.53|9768.57|9768.57|0
1631714100000|2021-09-15 13:55:00|9776.49|9776.49|9776.09|9776.09|9782.17|9782.17|9770.81|9770.81|0
1631714400000|2021-09-15 14:00:00|9777.3|9777.3|9789.06|9789.06|9789.06|9789.06|9777.3|9777.3|0
1631714700000|2021-09-15 14:05:00|9789.46|9789.46|9778.1|9778.1|9789.46|9789.46|9778.1|9778.1|0
1631715000000|2021-09-15 14:10:00|9778.5|9778.5|9767.95|9767.95|9778.5|9778.5|9765.31|9765.31|0
1631715300000|2021-09-15 14:15:00|9773.23|9773.23|9792.5|9792.5|9792.5|9792.5|9770.19|9770.19|0
1631715600000|2021-09-15 14:20:00|9792.91|9792.91|9790.67|9790.67|9795.14|9795.14|9789.86|9789.86|0
1631715900000|2021-09-15 14:25:00|9791.07|9791.07|9796.53|9796.53|9796.53|9796.53|9786.2|9786.2|0
1631716200000|2021-09-15 14:30:00|9796.93|9796.93|9803.36|9803.36|9808.47|9808.47|9796.93|9796.93|0
1631716500000|2021-09-15 14:35:00|9800.73|9800.73|9795.67|9795.67|9800.73|9800.73|9793.03|9793.03|0
1631716800000|2021-09-15 14:40:00|9794.06|9794.06|9792.85|9792.85|9799.74|9799.74|9792.85|9792.85|0
1631717100000|2021-09-15 14:45:00|9792.05|9792.05|9798.53|9798.53|9799.34|9799.34|9792.05|9792.05|0
1631717400000|2021-09-15 14:50:00|9801.17|9801.17|9807.43|9807.43|9807.84|9807.84|9801.17|9801.17|0
1631717700000|2021-09-15 14:55:00|9804.8|9804.8|9811.68|9811.68|9814.95|9814.95|9804.39|9804.39|0
1631718000000|2021-09-15 15:00:00|9809.04|9809.04|9791.82|9791.82|9809.04|9809.04|9791.42|9791.42|0
1631718300000|2021-09-15 15:05:00|9790.21|9790.21|9787.17|9787.17|9795.09|9795.09|9786.37|9786.37|0
1631718600000|2021-09-15 15:10:00|9786.77|9786.77|9787.35|9787.35|9790.62|9790.62|9786.77|9786.77|0
1631718900000|2021-09-15 15:15:00|9789.99|9789.99|9794.34|9794.34|9797.38|9797.38|9787.35|9787.35|0
1631719200000|2021-09-15 15:20:00|9791.7|9791.7|9791.58|9791.58|9794.21|9794.21|9788.94|9788.94|0
1631719500000|2021-09-15 15:25:00|9790.77|9790.77|9784.33|9784.33|9793.81|9793.81|9782.5|9782.5|0
1631776500000|2021-09-16 07:15:00|9916.84|9916.84|9932.93|9932.93|9936.56|9936.56|9916.84|9916.84|0
1631776800000|2021-09-16 07:20:00|9931.32|9931.32|9956.28|9956.28|9956.28|9956.28|9931.32|9931.32|0
1631777100000|2021-09-16 07:25:00|9964.19|9964.19|9970.65|9970.65|9976.98|9976.98|9964.19|9964.19|0
1631777400000|2021-09-16 07:30:00|9975.92|9975.92|9960.54|9960.54|9986.26|9986.26|9951.95|9951.95|0
1631777700000|2021-09-16 07:35:00|9957.9|9957.9|9949.74|9949.74|9975.74|9975.74|9944.7|9944.7|0
1631778000000|2021-09-16 07:40:00|9955.02|9955.02|9953|9953|9961.5|9961.5|9953|9953|0
1631778300000|2021-09-16 07:45:00|9955.64|9955.64|9942.45|9942.45|9958.28|9958.28|9937.17|9937.17|0
1631778600000|2021-09-16 07:50:00|9945.09|9945.09|9943.6|9943.6|9958.86|9958.86|9940.96|9940.96|0
1631778900000|2021-09-16 07:55:00|9946.24|9946.24|9952.32|9952.32|9952.95|9952.95|9944.23|9944.23|0
1631779200000|2021-09-16 08:00:00|9947.05|9947.05|9945.03|9945.03|9947.05|9947.05|9931.84|9931.84|0
1631779500000|2021-09-16 08:05:00|9945.73|9945.73|9938.22|9938.22|9949.98|9949.98|9938.22|9938.22|0
1631779800000|2021-09-16 08:10:00|9940.86|9940.86|9946.9|9946.9|9955.22|9955.22|9940.86|9940.86|0
1631780100000|2021-09-16 08:15:00|9949.54|9949.54|9948.48|9948.48|9957.45|9957.45|9944.08|9944.08|0
1631780400000|2021-09-16 08:20:00|9951.12|9951.12|9959.44|9959.44|9966.95|9966.95|9948.48|9948.48|0
1631780700000|2021-09-16 08:25:00|9951.52|9951.52|9955.73|9955.73|9957.34|9957.34|9945.84|9945.84|0
1631781000000|2021-09-16 08:30:00|9956.54|9956.54|9943.63|9943.63|9957.34|9957.34|9939.94|9939.94|0
1631781300000|2021-09-16 08:35:00|9938.36|9938.36|9919.53|9919.53|9938.36|9938.36|9919.53|9919.53|0
1631781600000|2021-09-16 08:40:00|9914.25|9914.25|9903.44|9903.44|9914.25|9914.25|9895.19|9895.19|0
1631781900000|2021-09-16 08:45:00|9903.27|9903.27|9907.47|9907.47|9911.54|9911.54|9898.39|9898.39|0
1631782200000|2021-09-16 08:50:00|9908.68|9908.68|9903.99|9903.99|9910.69|9910.69|9895.49|9895.49|0
1631782500000|2021-09-16 08:55:00|9902.78|9902.78|9902.33|9902.33|9905.6|9905.6|9900.32|9900.32|0
1631782800000|2021-09-16 09:00:00|9899.69|9899.69|9900.5|9900.5|9906|9906|9895.67|9895.67|0
1631783100000|2021-09-16 09:05:00|9900.9|9900.9|9909.4|9909.4|9913.87|9913.87|9900.9|9900.9|0
1631783400000|2021-09-16 09:10:00|9898.85|9898.85|9892.19|9892.19|9906.37|9906.37|9880.38|9880.38|0
1631783700000|2021-09-16 09:15:00|9891.79|9891.79|9894.02|9894.02|9894.43|9894.43|9887.54|9887.54|0
1631784000000|2021-09-16 09:20:00|9895.23|9895.23|9884.09|9884.09|9896.44|9896.44|9880.43|9880.43|0
1631784300000|2021-09-16 09:25:00|9881.46|9881.46|9879.85|9879.85|9883.29|9883.29|9878.01|9878.01|0
1631784600000|2021-09-16 09:30:00|9881.86|9881.86|9882.54|9882.54|9887.54|9887.54|9881.11|9881.11|0
1631784900000|2021-09-16 09:35:00|9884.15|9884.15|9895.51|9895.51|9895.51|9895.51|9881.51|9881.51|0
1631785200000|2021-09-16 09:40:00|9890.23|9890.23|9889.83|9889.83|9891.04|9891.04|9882.31|9882.31|0
1631785500000|2021-09-16 09:45:00|9892.47|9892.47|9877.02|9877.02|9892.47|9892.47|9877.02|9877.02|0
1631785800000|2021-09-16 09:50:00|9877.82|9877.82|9870.71|9870.71|9878.63|9878.63|9869.1|9869.1|0
1631786100000|2021-09-16 09:55:00|9873.35|9873.35|9874.56|9874.56|9877.38|9877.38|9873.35|9873.35|0
1631786400000|2021-09-16 10:00:00|9872.95|9872.95|9887.53|9887.53|9887.53|9887.53|9872.95|9872.95|0
1631786700000|2021-09-16 10:05:00|9884.89|9884.89|9884.89|9884.89|9895.45|9895.45|9884.89|9884.89|0
1631787000000|2021-09-16 10:10:00|9887.53|9887.53|9887.53|9887.53|9887.53|9887.53|9884.89|9884.89|0
1631787300000|2021-09-16 10:15:00|9890.17|9890.17|9890.39|9890.39|9893.61|9893.61|9887.93|9887.93|0
1631787600000|2021-09-16 10:20:00|9887.57|9887.57|9895.09|9895.09|9895.09|9895.09|9884.13|9884.13|0
1631787900000|2021-09-16 10:25:00|9897.72|9897.72|9890.43|9890.43|9897.72|9897.72|9890.43|9890.43|0
1631788200000|2021-09-16 10:30:00|9890.03|9890.03|9888.42|9888.42|9890.03|9890.03|9885.78|9885.78|0
1631788500000|2021-09-16 10:35:00|9888.77|9888.77|9885.33|9885.33|9888.77|9888.77|9885.33|9885.33|0
1631788800000|2021-09-16 10:40:00|9886.53|9886.53|9892.21|9892.21|9892.62|9892.62|9886.53|9886.53|0
1631789100000|2021-09-16 10:45:00|9894.23|9894.23|9897.49|9897.49|9898.7|9898.7|9893.42|9893.42|0
1631789400000|2021-09-16 10:50:00|9894.85|9894.85|9897.49|9897.49|9897.49|9897.49|9894.85|9894.85|0
1631789700000|2021-09-16 10:55:00|9900.13|9900.13|9894.45|9894.45|9900.13|9900.13|9893.64|9893.64|0
1631790000000|2021-09-16 11:00:00|9895.25|9895.25|9901.52|9901.52|9908.23|9908.23|9895.25|9895.25|0
1631790300000|2021-09-16 11:05:00|9903.13|9903.13|9907.21|9907.21|9907.21|9907.21|9899.68|9899.68|0
1631790600000|2021-09-16 11:10:00|9909.85|9909.85|9920.28|9920.28|9920.8|9920.8|9909.85|9909.85|0
1631790900000|2021-09-16 11:15:00|9920.68|9920.68|9910.98|9910.98|9921.56|9921.56|9910.98|9910.98|0
1631791200000|2021-09-16 11:20:00|9913.62|9913.62|9909.55|9909.55|9915.23|9915.23|9909.55|9909.55|0
1631791500000|2021-09-16 11:25:00|9906.91|9906.91|9907.31|9907.31|9907.72|9907.72|9906.51|9906.51|0
1631791800000|2021-09-16 11:30:00|9907.72|9907.72|9906.29|9906.29|9908.52|9908.52|9905.88|9905.88|0
1631792100000|2021-09-16 11:35:00|9903.65|9903.65|9908.72|9908.72|9911.36|9911.36|9902.62|9902.62|0
1631792400000|2021-09-16 11:40:00|9906.08|9906.08|9915.61|9915.61|9917.22|9917.22|9905.68|9905.68|0
1631792700000|2021-09-16 11:45:00|9912.97|9912.97|9919.06|9919.06|9922.9|9922.9|9912.97|9912.97|0
1631793000000|2021-09-16 11:50:00|9919.86|9919.86|9919.06|9919.06|9919.86|9919.86|9919.06|9919.06|0
1631793300000|2021-09-16 11:55:00|9921.69|9921.69|9911.36|9911.36|9921.69|9921.69|9910.15|9910.15|0
1631793600000|2021-09-16 12:00:00|9908.72|9908.72|9924.31|9924.31|9927.35|9927.35|9908.32|9908.32|0
1631793900000|2021-09-16 12:05:00|9926.95|9926.95|9940.32|9940.32|9940.73|9940.73|9926.95|9926.95|0
1631794200000|2021-09-16 12:10:00|9940.73|9940.73|9932.05|9932.05|9942.56|9942.56|9932.05|9932.05|0
1631794500000|2021-09-16 12:15:00|9937.33|9937.33|9937.73|9937.73|9937.73|9937.73|9934.69|9934.69|0
1631794800000|2021-09-16 12:20:00|9938.53|9938.53|9928.02|9928.02|9938.53|9938.53|9928.02|9928.02|0
1631795100000|2021-09-16 12:25:00|9930.66|9930.66|9930.26|9930.26|9930.66|9930.66|9922.34|9922.34|0
1631795400000|2021-09-16 12:30:00|9932.9|9932.9|9935.54|9935.54|9938.58|9938.58|9932.9|9932.9|0
1631795700000|2021-09-16 12:35:00|9936.74|9936.74|9943.23|9943.23|9944.66|9944.66|9934.1|9934.1|0
1631796000000|2021-09-16 12:40:00|9945.87|9945.87|9944.26|9944.26|9948.51|9948.51|9944.26|9944.26|0
1631796300000|2021-09-16 12:45:00|9946.9|9946.9|9957.08|9957.08|9959.19|9959.19|9946.9|9946.9|0
1631796600000|2021-09-16 12:50:00|9959.72|9959.72|9961.15|9961.15|9969.24|9969.24|9958.51|9958.51|0
1631796900000|2021-09-16 12:55:00|9960.75|9960.75|9964.41|9964.41|9965.62|9965.62|9957.7|9957.7|0
1631797200000|2021-09-16 13:00:00|9964.81|9964.81|9965.22|9965.22|9967.45|9967.45|9962.18|9962.18|0
1631797500000|2021-09-16 13:05:00|9967.86|9967.86|9981.23|9981.23|9981.85|9981.85|9967.86|9967.86|0
1631797800000|2021-09-16 13:10:00|9982.44|9982.44|9967.86|9967.86|9982.84|9982.84|9965.04|9965.04|0
1631798100000|2021-09-16 13:15:00|9970.49|9970.49|9971.12|9971.12|9973.13|9973.13|9969.51|9969.51|0
1631798400000|2021-09-16 13:20:00|9968.48|9968.48|9959.53|9959.53|9973.36|9973.36|9959.53|9959.53|0
1631798700000|2021-09-16 13:25:00|9959.12|9959.12|9966.24|9966.24|9966.24|9966.24|9958.72|9958.72|0
1631799000000|2021-09-16 13:30:00|9968.88|9968.88|9983.68|9983.68|9987.53|9987.53|9958.32|9958.32|0
1631799300000|2021-09-16 13:35:00|9983.16|9983.16|9995.32|9995.32|9995.32|9995.32|9982.76|9982.76|0
1631799600000|2021-09-16 13:40:00|9997.96|9997.96|9980.7|9980.7|9997.96|9997.96|9977.66|9977.66|0
1631799900000|2021-09-16 13:45:00|9979.89|9979.89|9978.46|9978.46|9984.37|9984.37|9973.41|9973.41|0
1631800200000|2021-09-16 13:50:00|9975.83|9975.83|9975.65|9975.65|9982.31|9982.31|9975.02|9975.02|0
1631800500000|2021-09-16 13:55:00|9978.29|9978.29|9983.16|9983.16|9986.61|9986.61|9978.29|9978.29|0
1631800800000|2021-09-16 14:00:00|9980.53|9980.53|9961.61|9961.61|9983.16|9983.16|9950.47|9950.47|0
1631801100000|2021-09-16 14:05:00|9962.01|9962.01|9969.18|9969.18|9972.34|9972.34|9962.01|9962.01|0
1631801400000|2021-09-16 14:10:00|9963.9|9963.9|9957.87|9957.87|9963.9|9963.9|9955.4|9955.4|0
1631801700000|2021-09-16 14:15:00|9960.51|9960.51|9971.12|9971.12|9974.96|9974.96|9960.51|9960.51|0
1631802000000|2021-09-16 14:20:00|9971.29|9971.29|9969.68|9969.68|9974.33|9974.33|9967.04|9967.04|0
1631802300000|2021-09-16 14:25:00|9972.32|9972.32|9984.77|9984.77|9986.61|9986.61|9972.32|9972.32|0
1631802600000|2021-09-16 14:30:00|9987.41|9987.41|9989.13|9989.13|9989.13|9989.13|9985.68|9985.68|0
1631802900000|2021-09-16 14:35:00|9989.53|9989.53|9988.78|9988.78|9989.53|9989.53|9986.14|9986.14|0
1631803200000|2021-09-16 14:40:00|9986.14|9986.14|9981.26|9981.26|9986.14|9986.14|9978.62|9978.62|0
1631803500000|2021-09-16 14:45:00|9980.46|9980.46|9980.86|9980.86|9986.14|9986.14|9980.05|9980.05|0
1631803800000|2021-09-16 14:50:00|9978.22|9978.22|9968.69|9968.69|9978.22|9978.22|9968.29|9968.29|0
1631804100000|2021-09-16 14:55:00|9969.1|9969.1|9980.23|9980.23|9980.23|9980.23|9966.06|9966.06|0
1631804400000|2021-09-16 15:00:00|9979.83|9979.83|9974.96|9974.96|9979.83|9979.83|9974.55|9974.55|0
1631804700000|2021-09-16 15:05:00|9972.32|9972.32|9971.74|9971.74|9974.96|9974.96|9969.1|9969.1|0
1631805000000|2021-09-16 15:10:00|9972.94|9972.94|9980.86|9980.86|9983.5|9983.5|9972.94|9972.94|0
1631805300000|2021-09-16 15:15:00|9983.5|9983.5|9983.51|9983.51|9987.59|9987.59|9980.24|9980.24|0
1631805600000|2021-09-16 15:20:00|9986.15|9986.15|9978.41|9978.41|9986.95|9986.95|9974.38|9974.38|0
1631805900000|2021-09-16 15:25:00|9978|9978|9980.27|9980.27|9990.01|9990.01|9976.83|9976.83|0
1631862900000|2021-09-17 07:15:00|9963.6|9963.6|9954.25|9954.25|9973.12|9973.12|9951.61|9951.61|0
1631863200000|2021-09-17 07:20:00|9959.53|9959.53|9952.58|9952.58|9973.68|9973.68|9952.58|9952.58|0
1631863500000|2021-09-17 07:25:00|9951.77|9951.77|9957.09|9957.09|9961.12|9961.12|9951.37|9951.37|0
1631863800000|2021-09-17 07:30:00|9954.45|9954.45|9955.84|9955.84|9969.03|9969.03|9954.45|9954.45|0
1631864100000|2021-09-17 07:35:00|9953.2|9953.2|9952.76|9952.76|9957.23|9957.23|9950.34|9950.34|0
1631864400000|2021-09-17 07:40:00|9951.55|9951.55|9957|9957|9957|9957|9949.31|9949.31|0
1631864700000|2021-09-17 07:45:00|9958.21|9958.21|9953.16|9953.16|9958.21|9958.21|9949.89|9949.89|0
1631865000000|2021-09-17 07:50:00|9953.96|9953.96|9969.06|9969.06|9970.09|9970.09|9953.96|9953.96|0
1631865300000|2021-09-17 07:55:00|9971.7|9971.7|9958.11|9958.11|9971.7|9971.7|9956.09|9956.09|0
1631865600000|2021-09-17 08:00:00|9956.9|9956.9|9958.58|9958.58|9958.98|9958.98|9956.5|9956.5|0
1631865900000|2021-09-17 08:05:00|9953.3|9953.3|9958.98|9958.98|9958.98|9958.98|9945.38|9945.38|0
1631866200000|2021-09-17 08:10:00|9956.34|9956.34|9954.51|9954.51|9957.15|9957.15|9946.19|9946.19|0
1631866500000|2021-09-17 08:15:00|9954.91|9954.91|9941.94|9941.94|9954.91|9954.91|9941.94|9941.94|0
1631866800000|2021-09-17 08:20:00|9939.3|9939.3|9941.94|9941.94|9944.58|9944.58|9939.3|9939.3|0
1631867100000|2021-09-17 08:25:00|9939.3|9939.3|9943.77|9943.77|9944.58|9944.58|9939.3|9939.3|0
1631867400000|2021-09-17 08:30:00|9943.37|9943.37|9936.48|9936.48|9946.01|9946.01|9936.48|9936.48|0
1631867700000|2021-09-17 08:35:00|9939.12|9939.12|9946.01|9946.01|9946.01|9946.01|9938.09|9938.09|0
1631868000000|2021-09-17 08:40:00|9945.61|9945.61|9956.16|9956.16|9956.56|9956.56|9944.8|9944.8|0
1631868300000|2021-09-17 08:45:00|9953.52|9953.52|9953.52|9953.52|9953.93|9953.93|9947.84|9947.84|0
1631868600000|2021-09-17 08:50:00|9956.16|9956.16|9956.74|9956.74|9956.74|9956.74|9951.69|9951.69|0
1631868900000|2021-09-17 08:55:00|9955.94|9955.94|9947.62|9947.62|9958.58|9958.58|9947.22|9947.22|0
1631869200000|2021-09-17 09:00:00|9950.26|9950.26|9954.79|9954.79|9957.43|9957.43|9950.26|9950.26|0
1631869500000|2021-09-17 09:05:00|9955.19|9955.19|9953.18|9953.18|9956.4|9956.4|9953.18|9953.18|0
1631870100000|2021-09-17 09:15:00|9952.83|9952.83|9926.71|9926.71|9952.83|9952.83|9913.52|9913.52|0
1631870400000|2021-09-17 09:20:00|9927.92|9927.92|9928.95|9928.95|9943.75|9943.75|9927.52|9927.52|0
1631870700000|2021-09-17 09:25:00|9928.55|9928.55|9936.64|9936.64|9938.88|9938.88|9924.3|9924.3|0
1631871000000|2021-09-17 09:30:00|9934|9934|9938.48|9938.48|9938.88|9938.88|9930.96|9930.96|0
1631871300000|2021-09-17 09:35:00|9935.84|9935.84|9936.24|9936.24|9936.64|9936.64|9935.84|9935.84|0
1631871600000|2021-09-17 09:40:00|9935.84|9935.84|9931.59|9931.59|9938.07|9938.07|9931.59|9931.59|0
1631871900000|2021-09-17 09:45:00|9932.8|9932.8|9913.92|9913.92|9932.8|9932.8|9905.2|9905.2|0
1631872200000|2021-09-17 09:50:00|9911.28|9911.28|9910.7|9910.7|9917.59|9917.59|9902.78|9902.78|0
1631872500000|2021-09-17 09:55:00|9913.34|9913.34|9916.16|9916.16|9916.16|9916.16|9895.67|9895.67|0
1631872800000|2021-09-17 10:00:00|9910.88|9910.88|9902.56|9902.56|9911.69|9911.69|9902.56|9902.56|0
1631873100000|2021-09-17 10:05:00|9907.84|9907.84|9922.02|9922.02|9922.02|9922.02|9907.84|9907.84|0
1631873400000|2021-09-17 10:10:00|9924.66|9924.66|9928.1|9928.1|9931.54|9931.54|9924.66|9924.66|0
1631873700000|2021-09-17 10:15:00|9928.5|9928.5|9916.34|9916.34|9931.95|9931.95|9916.34|9916.34|0
1631874000000|2021-09-17 10:20:00|9905.78|9905.78|9878.41|9878.41|9905.78|9905.78|9878.41|9878.41|0
1631874300000|2021-09-17 10:25:00|9875.77|9875.77|9871.3|9871.3|9883.06|9883.06|9871.3|9871.3|0
1631874600000|2021-09-17 10:30:00|9868.66|9868.66|9867.06|9867.06|9869.47|9869.47|9866.02|9866.02|0
1631874900000|2021-09-17 10:35:00|9866.65|9866.65|9870.74|9870.74|9870.74|9870.74|9864.26|9864.26|0
1631875200000|2021-09-17 10:40:00|9868.1|9868.1|9864.26|9864.26|9870.34|9870.34|9864.26|9864.26|0
1631875500000|2021-09-17 10:45:00|9851.06|9851.06|9853.23|9853.23|9856.74|9856.74|9848.43|9848.43|0
1631875800000|2021-09-17 10:50:00|9852.83|9852.83|9842.68|9842.68|9852.83|9852.83|9842.68|9842.68|0
1631876100000|2021-09-17 10:55:00|9840.04|9840.04|9836.19|9836.19|9841.47|9841.47|9830.51|9830.51|0
1631876400000|2021-09-17 11:00:00|9833.55|9833.55|9848.76|9848.76|9854.04|9854.04|9833.55|9833.55|0
1631876700000|2021-09-17 11:05:00|9846.12|9846.12|9839.64|9839.64|9848.76|9848.76|9839.64|9839.64|0
1631877000000|2021-09-17 11:10:00|9844.91|9844.91|9837|9837|9844.91|9844.91|9837|9837|0
1631877300000|2021-09-17 11:15:00|9837.8|9837.8|9835.16|9835.16|9838.2|9838.2|9835.16|9835.16|0
1631877600000|2021-09-17 11:20:00|9835.57|9835.57|9838.2|9838.2|9840.84|9840.84|9835.57|9835.57|0
1631877900000|2021-09-17 11:25:00|9832.93|9832.93|9819.73|9819.73|9835.57|9835.57|9819.33|9819.33|0
1631878200000|2021-09-17 11:30:00|9821.31|9821.31|9833.1|9833.1|9833.1|9833.1|9819.91|9819.91|0
1631878500000|2021-09-17 11:35:00|9832.7|9832.7|9832.7|9832.7|9836.14|9836.14|9832.7|9832.7|0
1631878800000|2021-09-17 11:40:00|9833.1|9833.1|9827.82|9827.82|9833.5|9833.5|9827.82|9827.82|0
1631879400000|2021-09-17 11:50:00|9828.23|9828.23|9831.67|9831.67|9833.91|9833.91|9828.23|9828.23|0
1631879700000|2021-09-17 11:55:00|9831.27|9831.27|9823.98|9823.98|9831.27|9831.27|9823.17|9823.17|0
1631880000000|2021-09-17 12:00:00|9824.33|9824.33|9817.09|9817.09|9826.62|9826.62|9817.09|9817.09|0
1631880300000|2021-09-17 12:05:00|9819.73|9819.73|9815.66|9815.66|9820.13|9820.13|9814.85|9814.85|0
1631880600000|2021-09-17 12:10:00|9815.26|9815.26|9815.26|9815.26|9817.9|9817.9|9812.62|9812.62|0
1631880900000|2021-09-17 12:15:00|9815.66|9815.66|9822.55|9822.55|9822.55|9822.55|9815.66|9815.66|0
1631881200000|2021-09-17 12:20:00|9822.14|9822.14|9825.19|9825.19|9835.74|9835.74|9822.14|9822.14|0
1631881500000|2021-09-17 12:25:00|9827.82|9827.82|9849.51|9849.51|9851.98|9851.98|9827.82|9827.82|0
1631881800000|2021-09-17 12:30:00|9846.87|9846.87|9846.17|9846.17|9846.87|9846.87|9846.17|9846.17|0
1631882100000|2021-09-17 12:35:00|9851.45|9851.45|9856.73|9856.73|9865.05|9865.05|9848.81|9848.81|0
1631882400000|2021-09-17 12:40:00|9857.13|9857.13|9860.23|9860.23|9860.23|9860.23|9853.97|9853.97|0
1631882700000|2021-09-17 12:45:00|9857.59|9857.59|9859.82|9859.82|9859.82|9859.82|9857.19|9857.19|0
1631883000000|2021-09-17 12:50:00|9860.23|9860.23|9860.23|9860.23|9860.23|9860.23|9860.23|9860.23|0
1631883300000|2021-09-17 12:55:00|9860.75|9860.75|9855.7|9855.7|9860.98|9860.98|9855.7|9855.7|0
1631883600000|2021-09-17 13:00:00|9858.34|9858.34|9848.42|9848.42|9861.11|9861.11|9848.42|9848.42|0
1631883900000|2021-09-17 13:05:00|9845.78|9845.78|9853.69|9853.69|9854.1|9854.1|9845.78|9845.78|0
1631884200000|2021-09-17 13:10:00|9848.42|9848.42|9848.42|9848.42|9850.03|9850.03|9848.42|9848.42|0
1631884500000|2021-09-17 13:15:00|9848.01|9848.01|9851.68|9851.68|9855.93|9855.93|9848.01|9848.01|0
1631884800000|2021-09-17 13:20:00|9850.87|9850.87|9843.19|9843.19|9851.68|9851.68|9843.19|9843.19|0
1631885100000|2021-09-17 13:25:00|9841.98|9841.98|9837.51|9837.51|9843.99|9843.99|9837.51|9837.51|0
1631885400000|2021-09-17 13:30:00|9832.23|9832.23|9859.47|9859.47|9868.55|9868.55|9832.23|9832.23|0
1631885700000|2021-09-17 13:35:00|9856.84|9856.84|9862.92|9862.92|9862.92|9862.92|9851.16|9851.16|0
1631886000000|2021-09-17 13:40:00|9862.52|9862.52|9841.85|9841.85|9869.63|9869.63|9841.85|9841.85|0
1631886300000|2021-09-17 13:45:00|9833.94|9833.94|9826.24|9826.24|9833.94|9833.94|9826.02|9826.02|0
1631886600000|2021-09-17 13:50:00|9826.77|9826.77|9823.38|9823.38|9827.85|9827.85|9819.94|9819.94|0
1631886900000|2021-09-17 13:55:00|9820.74|9820.74|9814.28|9814.28|9823.78|9823.78|9814.28|9814.28|0
1631887200000|2021-09-17 14:00:00|9816.92|9816.92|9809.1|9809.1|9816.92|9816.92|9809.1|9809.1|0
1631887500000|2021-09-17 14:05:00|9806.46|9806.46|9806.46|9806.46|9809.5|9809.5|9801.18|9801.18|0
1631887800000|2021-09-17 14:10:00|9803.82|9803.82|9803.82|9803.82|9806.46|9806.46|9800.78|9800.78|0
1631888100000|2021-09-17 14:15:00|9801.18|9801.18|9802.61|9802.61|9804.23|9804.23|9794.7|9794.7|0
1631888400000|2021-09-17 14:20:00|9803.02|9803.02|9779.89|9779.89|9803.02|9803.02|9779.89|9779.89|0
1631888700000|2021-09-17 14:25:00|9779.49|9779.49|9791.55|9791.55|9791.55|9791.55|9777.78|9777.78|0
1631889000000|2021-09-17 14:30:00|9786.27|9786.27|9790.92|9790.92|9793.56|9793.56|9785.47|9785.47|0
1631889300000|2021-09-17 14:35:00|9790.52|9790.52|9788.46|9788.46|9790.52|9790.52|9776.69|9776.69|0
1631889600000|2021-09-17 14:40:00|9788.86|9788.86|9780.54|9780.54|9788.86|9788.86|9780.54|9780.54|0
1631889900000|2021-09-17 14:45:00|9777.9|9777.9|9777.5|9777.5|9777.9|9777.9|9764.31|9764.31|0
1631890200000|2021-09-17 14:50:00|9772.22|9772.22|9779.51|9779.51|9779.51|9779.51|9769.99|9769.99|0
1631890500000|2021-09-17 14:55:00|9776.87|9776.87|9750.08|9750.08|9778.08|9778.08|9750.08|9750.08|0
1631890800000|2021-09-17 15:00:00|9749.28|9749.28|9755.74|9755.74|9755.74|9755.74|9744|9744|0
1631891100000|2021-09-17 15:05:00|9753.1|9753.1|9761.83|9761.83|9761.83|9761.83|9745.19|9745.19|0
1631891400000|2021-09-17 15:10:00|9756.55|9756.55|9752.76|9752.76|9759.19|9759.19|9750.24|9750.24|0
1631891700000|2021-09-17 15:15:00|9755.4|9755.4|9754.82|9754.82|9755.4|9755.4|9739.39|9739.39|0
1631892000000|2021-09-17 15:20:00|9755.63|9755.63|9750.3|9750.3|9761.66|9761.66|9739.74|9739.74|0
1631892300000|2021-09-17 15:25:00|9755.57|9755.57|9736.4|9736.4|9762.69|9762.69|9731.52|9731.52|0
1632122100000|2021-09-20 07:15:00|9714.65|9714.65|9698.91|9698.91|9716.66|9716.66|9688.66|9688.66|0
1632122400000|2021-09-20 07:20:00|9700.52|9700.52|9701.73|9701.73|9704.37|9704.37|9690.77|9690.77|0
1632122700000|2021-09-20 07:25:00|9699.09|9699.09|9731.78|9731.78|9731.78|9731.78|9680.03|9680.03|0
1632123000000|2021-09-20 07:30:00|9737.06|9737.06|9753.47|9753.47|9766.67|9766.67|9737.06|9737.06|0
1632123300000|2021-09-20 07:35:00|9750.83|9750.83|9740.1|9740.1|9750.83|9750.83|9731.15|9731.15|0
1632123600000|2021-09-20 07:40:00|9737.46|9737.46|9738.67|9738.67|9738.67|9738.67|9721.23|9721.23|0
1632123900000|2021-09-20 07:45:00|9733.39|9733.39|9726.5|9726.5|9733.39|9733.39|9723.86|9723.86|0
1632124200000|2021-09-20 07:50:00|9721.23|9721.23|9708.66|9708.66|9721.23|9721.23|9701.14|9701.14|0
1632124500000|2021-09-20 07:55:00|9706.02|9706.02|9698.98|9698.98|9712.17|9712.17|9693.7|9693.7|0
1632124800000|2021-09-20 08:00:00|9701.61|9701.61|9703.52|9703.52|9708.45|9708.45|9701.61|9701.61|0
1632125100000|2021-09-20 08:05:00|9706.16|9706.16|9724.41|9724.41|9725.44|9725.44|9706.16|9706.16|0
1632125400000|2021-09-20 08:10:00|9725.21|9725.21|9715.16|9715.16|9725.21|9725.21|9710.29|9710.29|0
1632125700000|2021-09-20 08:15:00|9712.52|9712.52|9711.32|9711.32|9712.93|9712.93|9700.76|9700.76|0
1632126000000|2021-09-20 08:20:00|9713.95|9713.95|9728.89|9728.89|9728.89|9728.89|9713.95|9713.95|0
1632126300000|2021-09-20 08:25:00|9726.25|9726.25|9723.43|9723.43|9731.52|9731.52|9718.15|9718.15|0
1632126600000|2021-09-20 08:30:00|9733.98|9733.98|9756.7|9756.7|9756.7|9756.7|9731.34|9731.34|0
1632126900000|2021-09-20 08:35:00|9754.06|9754.06|9753.84|9753.84|9760.73|9760.73|9753.66|9753.66|0
1632127200000|2021-09-20 08:40:00|9756.48|9756.48|9765.2|9765.2|9767.04|9767.04|9753.84|9753.84|0
1632127500000|2021-09-20 08:45:00|9767.84|9767.84|9759.54|9759.54|9770.48|9770.48|9759.54|9759.54|0
1632127800000|2021-09-20 08:50:00|9760.34|9760.34|9762.98|9762.98|9764.19|9764.19|9760.34|9760.34|0
1632128100000|2021-09-20 08:55:00|9762.18|9762.18|9737.4|9737.4|9762.18|9762.18|9736.19|9736.19|0
1632128400000|2021-09-20 09:00:00|9737|9737|9733.96|9733.96|9747.15|9747.15|9733.96|9733.96|0
1632128700000|2021-09-20 09:05:00|9736.59|9736.59|9738.83|9738.83|9744.51|9744.51|9736.19|9736.19|0
1632129000000|2021-09-20 09:10:00|9739.23|9739.23|9747.95|9747.95|9750.19|9750.19|9736.59|9736.59|0
1632129300000|2021-09-20 09:15:00|9745.32|9745.32|9753.23|9753.23|9753.23|9753.23|9742.68|9742.68|0
1632129600000|2021-09-20 09:20:00|9752.02|9752.02|9752.78|9752.78|9755.07|9755.07|9747.15|9747.15|0
1632129900000|2021-09-20 09:25:00|9750.14|9750.14|9763.16|9763.16|9763.16|9763.16|9749.79|9749.79|0
1632130200000|2021-09-20 09:30:00|9762.36|9762.36|9758.29|9758.29|9771.26|9771.26|9755.65|9755.65|0
1632130500000|2021-09-20 09:35:00|9760.93|9760.93|9762.76|9762.76|9763.97|9763.97|9758.29|9758.29|0
1632130800000|2021-09-20 09:40:00|9760.12|9760.12|9760.12|9760.12|9765.4|9765.4|9757.48|9757.48|0
1632131100000|2021-09-20 09:45:00|9757.48|9757.48|9744.69|9744.69|9762.76|9762.76|9744.69|9744.69|0
1632131400000|2021-09-20 09:50:00|9744.29|9744.29|9728.05|9728.05|9752.2|9752.2|9728.05|9728.05|0
1632131700000|2021-09-20 09:55:00|9728.46|9728.46|9731.09|9731.09|9736.77|9736.77|9728.46|9728.46|0
1632132000000|2021-09-20 10:00:00|9731.9|9731.9|9758.06|9758.06|9758.06|9758.06|9731.9|9731.9|0
1632132300000|2021-09-20 10:05:00|9760.7|9760.7|9755.43|9755.43|9768.62|9768.62|9755.43|9755.43|0
1632132600000|2021-09-20 10:10:00|9752.79|9752.79|9744.87|9744.87|9752.79|9752.79|9744.87|9744.87|0
1632132900000|2021-09-20 10:15:00|9745.27|9745.27|9744.25|9744.25|9754.8|9754.8|9744.07|9744.07|0
1632133200000|2021-09-20 10:20:00|9746.88|9746.88|9751.99|9751.99|9751.99|9751.99|9746.71|9746.71|0
1632133500000|2021-09-20 10:25:00|9754.63|9754.63|9759.28|9759.28|9759.68|9759.68|9751.99|9751.99|0
1632133800000|2021-09-20 10:30:00|9758.07|9758.07|9762.32|9762.32|9773.68|9773.68|9758.07|9758.07|0
1632134100000|2021-09-20 10:35:00|9759.68|9759.68|9747.11|9747.11|9759.68|9759.68|9744.47|9744.47|0
1632134400000|2021-09-20 10:40:00|9749.75|9749.75|9757.67|9757.67|9760.71|9760.71|9749.75|9749.75|0
1632134700000|2021-09-20 10:45:00|9758.07|9758.07|9779.58|9779.58|9779.58|9779.58|9758.07|9758.07|0
1632135000000|2021-09-20 10:50:00|9782.22|9782.22|9793.58|9793.58|9793.58|9793.58|9782.22|9782.22|0
1632135300000|2021-09-20 10:55:00|9796.22|9796.22|9810.18|9810.18|9810.18|9810.18|9793.58|9793.58|0
1632135600000|2021-09-20 11:00:00|9809.77|9809.77|9811.79|9811.79|9817.65|9817.65|9809.77|9809.77|0
1632135900000|2021-09-20 11:05:00|9817.06|9817.06|9809.77|9809.77|9819.7|9819.7|9807.13|9807.13|0
1632136200000|2021-09-20 11:10:00|9812.41|9812.41|9813.62|9813.62|9816.26|9816.26|9805.7|9805.7|0
1632136500000|2021-09-20 11:15:00|9810.98|9810.98|9806.73|9806.73|9810.98|9810.98|9803.29|9803.29|0
1632136800000|2021-09-20 11:20:00|9805.93|9805.93|9804.5|9804.5|9811.2|9811.2|9801.86|9801.86|0
1632137100000|2021-09-20 11:25:00|9807.13|9807.13|9807.94|9807.94|9810.58|9810.58|9798.41|9798.41|0
1632137400000|2021-09-20 11:30:00|9808.74|9808.74|9784.82|9784.82|9808.74|9808.74|9782.18|9782.18|0
1632137700000|2021-09-20 11:35:00|9782.18|9782.18|9793.94|9793.94|9793.94|9793.94|9782.18|9782.18|0
1632138000000|2021-09-20 11:40:00|9794.34|9794.34|9800.83|9800.83|9802.26|9802.26|9794.34|9794.34|0
1632138300000|2021-09-20 11:45:00|9798.19|9798.19|9800.2|9800.2|9802.84|9802.84|9792.91|9792.91|0
1632138600000|2021-09-20 11:50:00|9797.56|9797.56|9797.16|9797.16|9802.44|9802.44|9793.72|9793.72|0
1632138900000|2021-09-20 11:55:00|9802.44|9802.44|9810.76|9810.76|9810.76|9810.76|9797.16|9797.16|0
1632139200000|2021-09-20 12:00:00|9811.56|9811.56|9806.62|9806.62|9812.37|9812.37|9802.84|9802.84|0
1632139500000|2021-09-20 12:05:00|9803.98|9803.98|9787.34|9787.34|9803.98|9803.98|9786.94|9786.94|0
1632139800000|2021-09-20 12:10:00|9786.53|9786.53|9791.59|9791.59|9791.59|9791.59|9777.81|9777.81|0
1632140100000|2021-09-20 12:15:00|9793.2|9793.2|9789.35|9789.35|9793.6|9793.6|9789.35|9789.35|0
1632140400000|2021-09-20 12:20:00|9786.71|9786.71|9776.74|9776.74|9786.71|9786.71|9771.86|9771.86|0
1632140700000|2021-09-20 12:25:00|9779.38|9779.38|9782.24|9782.24|9786.08|9786.08|9778.17|9778.17|0
1632141000000|2021-09-20 12:30:00|9779.6|9779.6|9748.74|9748.74|9780|9780|9746.1|9746.1|0
1632141300000|2021-09-20 12:35:00|9754.02|9754.02|9760.9|9760.9|9766.58|9766.58|9754.02|9754.02|0
1632141600000|2021-09-20 12:40:00|9766.18|9766.18|9768.02|9768.02|9769.22|9769.22|9760.9|9760.9|0
1632141900000|2021-09-20 12:45:00|9770.65|9770.65|9774.72|9774.72|9775.93|9775.93|9768.02|9768.02|0
1632142200000|2021-09-20 12:50:00|9777.36|9777.36|9784.25|9784.25|9784.65|9784.65|9777.36|9777.36|0
1632142500000|2021-09-20 12:55:00|9781.61|9781.61|9774.72|9774.72|9781.61|9781.61|9774.72|9774.72|0
1632142800000|2021-09-20 13:00:00|9772.08|9772.08|9774.28|9774.28|9774.28|9774.28|9766.81|9766.81|0
1632143100000|2021-09-20 13:05:00|9773.47|9773.47|9773.07|9773.07|9775.71|9775.71|9767.39|9767.39|0
1632143400000|2021-09-20 13:10:00|9778.35|9778.35|9787.07|9787.07|9787.07|9787.07|9775.71|9775.71|0
1632143700000|2021-09-20 13:15:00|9786.67|9786.67|9771.46|9771.46|9786.67|9786.67|9771.46|9771.46|0
1632144000000|2021-09-20 13:20:00|9768.82|9768.82|9765.38|9765.38|9771.46|9771.46|9763.54|9763.54|0
1632144300000|2021-09-20 13:25:00|9766.58|9766.58|9767.26|9767.26|9770.71|9770.71|9765.38|9765.38|0
1632144600000|2021-09-20 13:30:00|9767.67|9767.67|9786.94|9786.94|9786.94|9786.94|9767.67|9767.67|0
1632144900000|2021-09-20 13:35:00|9792.22|9792.22|9800.14|9800.14|9800.14|9800.14|9786.94|9786.94|0
1632145200000|2021-09-20 13:40:00|9799.73|9799.73|9809.04|9809.04|9814.94|9814.94|9799.73|9799.73|0
1632145500000|2021-09-20 13:45:00|9808.63|9808.63|9788.33|9788.33|9809.84|9809.84|9788.33|9788.33|0
1632145800000|2021-09-20 13:50:00|9785.69|9785.69|9784.83|9784.83|9789.36|9789.36|9778|9778|0
1632146100000|2021-09-20 13:55:00|9787.47|9787.47|9801.47|9801.47|9801.47|9801.47|9784.83|9784.83|0
1632146400000|2021-09-20 14:00:00|9804.11|9804.11|9793.96|9793.96|9811.62|9811.62|9789.3|9789.3|0
1632146700000|2021-09-20 14:05:00|9796.6|9796.6|9783.8|9783.8|9800.44|9800.44|9783.8|9783.8|0
1632147000000|2021-09-20 14:10:00|9786.44|9786.44|9781.92|9781.92|9795.11|9795.11|9781.11|9781.11|0
1632147300000|2021-09-20 14:15:00|9784.56|9784.56|9797.31|9797.31|9797.31|9797.31|9784.56|9784.56|0
1632147600000|2021-09-20 14:20:00|9798.51|9798.51|9784.74|9784.74|9801.15|9801.15|9784.74|9784.74|0
1632147900000|2021-09-20 14:25:00|9782.1|9782.1|9806.43|9806.43|9806.43|9806.43|9782.1|9782.1|0
1632148200000|2021-09-20 14:30:00|9811.71|9811.71|9817.16|9817.16|9828.75|9828.75|9808.67|9808.67|0
1632148500000|2021-09-20 14:35:00|9816.76|9816.76|9828.75|9828.75|9828.75|9828.75|9815.55|9815.55|0
1632148800000|2021-09-20 14:40:00|9826.11|9826.11|9808.39|9808.39|9829.1|9829.1|9808.39|9808.39|0
1632149100000|2021-09-20 14:45:00|9816.31|9816.31|9835|9835|9836.39|9836.39|9813.26|9813.26|0
1632149400000|2021-09-20 14:50:00|9834.6|9834.6|9827.08|9827.08|9834.6|9834.6|9819.39|9819.39|0
1632149700000|2021-09-20 14:55:00|9826.68|9826.68|9818.94|9818.94|9835|9835|9818.76|9818.76|0
1632150000000|2021-09-20 15:00:00|9818.54|9818.54|9824.8|9824.8|9827.84|9827.84|9807.58|9807.58|0
1632150300000|2021-09-20 15:05:00|9824.4|9824.4|9840.63|9840.63|9845.91|9845.91|9824.4|9824.4|0
1632150600000|2021-09-20 15:10:00|9840.23|9840.23|9850.16|9850.16|9852.8|9852.8|9840.23|9840.23|0
1632150900000|2021-09-20 15:15:00|9849.76|9849.76|9837.99|9837.99|9857.85|9857.85|9837.99|9837.99|0
1632151200000|2021-09-20 15:20:00|9839.2|9839.2|9837.47|9837.47|9844.88|9844.88|9836.66|9836.66|0
1632151500000|2021-09-20 15:25:00|9840.11|9840.11|9842.82|9842.82|9844.36|9844.36|9829.45|9829.45|0
1632208500000|2021-09-21 07:15:00|9924.24|9924.24|9922.63|9922.63|9927.91|9927.91|9922.63|9922.63|0
1632208800000|2021-09-21 07:20:00|9921.83|9921.83|9939.89|9939.89|9945.17|9945.17|9919.81|9919.81|0
1632209100000|2021-09-21 07:25:00|9938.69|9938.69|9916.95|9916.95|9938.69|9938.69|9914.31|9914.31|0
1632209400000|2021-09-21 07:30:00|9918.16|9918.16|9934.89|9934.89|9934.89|9934.89|9918.16|9918.16|0
1632209700000|2021-09-21 07:35:00|9929.61|9929.61|9915.83|9915.83|9929.61|9929.61|9915.83|9915.83|0
1632210000000|2021-09-21 07:40:00|9917.04|9917.04|9917.22|9917.22|9925.14|9925.14|9915.03|9915.03|0
1632210300000|2021-09-21 07:45:00|9919.86|9919.86|9920.49|9920.49|9923.93|9923.93|9916.06|9916.06|0
1632210600000|2021-09-21 07:50:00|9920.89|9920.89|9934.87|9934.87|9934.87|9934.87|9920.89|9920.89|0
1632210900000|2021-09-21 07:55:00|9926.95|9926.95|9935.91|9935.91|9935.91|9935.91|9921.67|9921.67|0
1632211200000|2021-09-21 08:00:00|9936.92|9936.92|9947.47|9947.47|9955.38|9955.38|9936.92|9936.92|0
1632211500000|2021-09-21 08:05:00|9945.45|9945.45|9956.77|9956.77|9956.77|9956.77|9945.45|9945.45|0
1632211800000|2021-09-21 08:10:00|9959.41|9959.41|9959.41|9959.41|9967.08|9967.08|9959.41|9959.41|0
1632212100000|2021-09-21 08:15:00|9954.13|9954.13|9953.51|9953.51|9958.78|9958.78|9952.5|9952.5|0
1632212400000|2021-09-21 08:20:00|9956.14|9956.14|9935.66|9935.66|9956.14|9956.14|9935.66|9935.66|0
1632212700000|2021-09-21 08:25:00|9930.38|9930.38|9943.17|9943.17|9943.17|9943.17|9929.59|9929.59|0
1632213000000|2021-09-21 08:30:00|9945.81|9945.81|9946.43|9946.43|9948.44|9948.44|9940.15|9940.15|0
1632213300000|2021-09-21 08:35:00|9949.07|9949.07|9947.89|9947.89|9954.35|9954.35|9945.88|9945.88|0
1632213600000|2021-09-21 08:40:00|9946.88|9946.88|9952.16|9952.16|9954.8|9954.8|9946.88|9946.88|0
1632213900000|2021-09-21 08:45:00|9954.8|9954.8|9951.81|9951.81|9954.8|9954.8|9949.17|9949.17|0
1632214200000|2021-09-21 08:50:00|9953.82|9953.82|9963.37|9963.37|9967.02|9967.02|9953.82|9953.82|0
1632214500000|2021-09-21 08:55:00|9962.36|9962.36|9955.46|9955.46|9962.36|9962.36|9952.82|9952.82|0
1632214800000|2021-09-21 09:00:00|9958.09|9958.09|9960.73|9960.73|9960.73|9960.73|9955.46|9955.46|0
1632215100000|2021-09-21 09:05:00|9958.72|9958.72|9961.98|9961.98|9967.26|9967.26|9956.71|9956.71|0
1632215400000|2021-09-21 09:10:00|9959.34|9959.34|9954.83|9954.83|9961.98|9961.98|9954.83|9954.83|0
1632215700000|2021-09-21 09:15:00|9952.19|9952.19|9936.35|9936.35|9952.19|9952.19|9936.35|9936.35|0
1632216000000|2021-09-21 09:20:00|9933.72|9933.72|9923.79|9923.79|9933.72|9933.72|9923.79|9923.79|0
1632216300000|2021-09-21 09:25:00|9921.15|9921.15|9913.23|9913.23|9921.15|9921.15|9910.59|9910.59|0
1632216600000|2021-09-21 09:30:00|9914.24|9914.24|9915.38|9915.38|9918.51|9918.51|9913.23|9913.23|0
1632216900000|2021-09-21 09:35:00|9912.74|9912.74|9922.29|9922.29|9923.29|9923.29|9912.74|9912.74|0
1632217200000|2021-09-21 09:40:00|9924.93|9924.93|9922.29|9922.29|9930.2|9930.2|9922.29|9922.29|0
1632217500000|2021-09-21 09:45:00|9921.28|9921.28|9922.29|9922.29|9926.56|9926.56|9918.64|9918.64|0
1632217800000|2021-09-21 09:50:00|9924.93|9924.93|9922.29|9922.29|9927.56|9927.56|9922.29|9922.29|0
1632218100000|2021-09-21 09:55:00|9921.28|9921.28|9918.02|9918.02|9921.28|9921.28|9916|9916|0
1632218400000|2021-09-21 10:00:00|9920.66|9920.66|9919.02|9919.02|9924.3|9924.3|9919.02|9919.02|0
1632218700000|2021-09-21 10:05:00|9921.66|9921.66|9920.66|9920.66|9926.31|9926.31|9918.02|9918.02|0
1632219000000|2021-09-21 10:10:00|9925.93|9925.93|9925.93|9925.93|9926.94|9926.94|9923.29|9923.29|0
1632219300000|2021-09-21 10:15:00|9926.94|9926.94|9928.95|9928.95|9928.95|9928.95|9921.66|9921.66|0
1632219600000|2021-09-21 10:20:00|9931.59|9931.59|9934.23|9934.23|9935.86|9935.86|9930.59|9930.59|0
1632219900000|2021-09-21 10:25:00|9932.22|9932.22|9931.21|9931.21|9933.85|9933.85|9928.57|9928.57|0
1632220200000|2021-09-21 10:30:00|9928.57|9928.57|9934.27|9934.27|9934.27|9934.27|9925.93|9925.93|0
1632220500000|2021-09-21 10:35:00|9936.91|9936.91|9939.55|9939.55|9944.83|9944.83|9936.91|9936.91|0
1632220800000|2021-09-21 10:40:00|9942.19|9942.19|9931.63|9931.63|9942.19|9942.19|9931.63|9931.63|0
1632221100000|2021-09-21 10:45:00|9934.27|9934.27|9925.35|9925.35|9934.27|9934.27|9925.35|9925.35|0
1632221400000|2021-09-21 10:50:00|9927.99|9927.99|9927.99|9927.99|9930.63|9930.63|9927.99|9927.99|0
1632221700000|2021-09-21 10:55:00|9922.95|9922.95|9923.47|9923.47|9927.36|9927.36|9922.95|9922.95|0
1632222000000|2021-09-21 11:00:00|9920.83|9920.83|9920.83|9920.83|9920.83|9920.83|9918.19|9918.19|0
1632222300000|2021-09-21 11:05:00|9923.47|9923.47|9920.83|9920.83|9924.48|9924.48|9918.19|9918.19|0
1632222600000|2021-09-21 11:10:00|9918.19|9918.19|9920.83|9920.83|9920.83|9920.83|9912.91|9912.91|0
1632222900000|2021-09-21 11:15:00|9918.19|9918.19|9915.55|9915.55|9918.19|9918.19|9915.55|9915.55|0
1632223200000|2021-09-21 11:20:00|9914.55|9914.55|9907.64|9907.64|9914.55|9914.55|9906.63|9906.63|0
1632223500000|2021-09-21 11:25:00|9910.28|9910.28|9912.91|9912.91|9915.55|9915.55|9910.28|9910.28|0
1632223800000|2021-09-21 11:30:00|9913.92|9913.92|9911.76|9911.76|9914.4|9914.4|9911.28|9911.28|0
1632224100000|2021-09-21 11:35:00|9914.4|9914.4|9923.95|9923.95|9923.95|9923.95|9914.4|9914.4|0
1632224400000|2021-09-21 11:40:00|9926.59|9926.59|9927.6|9927.6|9927.6|9927.6|9926.59|9926.59|0
1632224700000|2021-09-21 11:45:00|9928.6|9928.6|9927.6|9927.6|9928.6|9928.6|9927.6|9927.6|0
1632225000000|2021-09-21 11:50:00|9928.6|9928.6|9928.6|9928.6|9928.6|9928.6|9925.96|9925.96|0
1632225300000|2021-09-21 11:55:00|9931.24|9931.24|9926.59|9926.59|9933.88|9933.88|9926.59|9926.59|0
1632225600000|2021-09-21 12:00:00|9929.23|9929.23|9929.23|9929.23|9929.23|9929.23|9923.95|9923.95|0
1632225900000|2021-09-21 12:05:00|9926.59|9926.59|9934.51|9934.51|9934.51|9934.51|9926.59|9926.59|0
1632226200000|2021-09-21 12:10:00|9937.15|9937.15|9927.22|9927.22|9938.78|9938.78|9927.22|9927.22|0
1632226500000|2021-09-21 12:15:00|9929.85|9929.85|9936.14|9936.14|9938.78|9938.78|9929.85|9929.85|0
1632226800000|2021-09-21 12:20:00|9935.61|9935.61|9928.05|9928.05|9937.15|9937.15|9928.05|9928.05|0
1632227100000|2021-09-21 12:25:00|9930.69|9930.69|9933.32|9933.32|9935.96|9935.96|9925.41|9925.41|0
1632227400000|2021-09-21 12:30:00|9928.05|9928.05|9935.96|9935.96|9935.96|9935.96|9928.05|9928.05|0
1632227700000|2021-09-21 12:35:00|9938.6|9938.6|9941.24|9941.24|9941.24|9941.24|9928.05|9928.05|0
1632228000000|2021-09-21 12:40:00|9938.6|9938.6|9933.32|9933.32|9941.24|9941.24|9933.32|9933.32|0
1632228300000|2021-09-21 12:45:00|9938.6|9938.6|9946.52|9946.52|9949.16|9949.16|9938.6|9938.6|0
1632228600000|2021-09-21 12:50:00|9943.88|9943.88|9928.05|9928.05|9943.88|9943.88|9925.41|9925.41|0
1632228900000|2021-09-21 12:55:00|9925.41|9925.41|9917.49|9917.49|9925.41|9925.41|9917.49|9917.49|0
1632229200000|2021-09-21 13:00:00|9909.58|9909.58|9906.94|9906.94|9912.22|9912.22|9906.94|9906.94|0
1632229800000|2021-09-21 13:10:00|9901.66|9901.66|9896.38|9896.38|9901.66|9901.66|9885.83|9885.83|0
1632230100000|2021-09-21 13:15:00|9899.02|9899.02|9896.38|9896.38|9899.02|9899.02|9893.74|9893.74|0
1632230400000|2021-09-21 13:20:00|9891.11|9891.11|9896.38|9896.38|9896.38|9896.38|9888.47|9888.47|0
1632230700000|2021-09-21 13:25:00|9893.74|9893.74|9884.2|9884.2|9894.75|9894.75|9884.2|9884.2|0
1632231000000|2021-09-21 13:30:00|9881.56|9881.56|9893.74|9893.74|9893.74|9893.74|9877.91|9877.91|0
1632231300000|2021-09-21 13:35:00|9899.02|9899.02|9905.87|9905.87|9908.51|9908.51|9893.74|9893.74|0
1632231600000|2021-09-21 13:40:00|9897.96|9897.96|9900.59|9900.59|9903.23|9903.23|9892.68|9892.68|0
1632231900000|2021-09-21 13:45:00|9905.87|9905.87|9939.07|9939.07|9939.07|9939.07|9905.87|9905.87|0
1632232200000|2021-09-21 13:50:00|9936.43|9936.43|9946.46|9946.46|9947.16|9947.16|9936.43|9936.43|0
1632232500000|2021-09-21 13:55:00|9949.1|9949.1|9932.43|9932.43|9949.27|9949.27|9932.43|9932.43|0
1632232800000|2021-09-21 14:00:00|9937.71|9937.71|9940.35|9940.35|9942.99|9942.99|9932.43|9932.43|0
1632233100000|2021-09-21 14:05:00|9937.71|9937.71|9935.25|9935.25|9937.71|9937.71|9927.16|9927.16|0
1632233400000|2021-09-21 14:10:00|9937.89|9937.89|9935.25|9935.25|9937.89|9937.89|9929.97|9929.97|0
1632233700000|2021-09-21 14:15:00|9937.89|9937.89|9924.34|9924.34|9937.89|9937.89|9919.07|9919.07|0
1632234000000|2021-09-21 14:20:00|9926.98|9926.98|9935.9|9935.9|9935.9|9935.9|9926.98|9926.98|0
1632234300000|2021-09-21 14:25:00|9930.63|9930.63|9930.63|9930.63|9933.27|9933.27|9930.63|9930.63|0
1632234600000|2021-09-21 14:30:00|9933.27|9933.27|9938.02|9938.02|9941.18|9941.18|9933.27|9933.27|0
1632234900000|2021-09-21 14:35:00|9940.66|9940.66|9945.93|9945.93|9945.93|9945.93|9940.66|9940.66|0
1632235200000|2021-09-21 14:40:00|9943.3|9943.3|9943.3|9943.3|9945.93|9945.93|9940.66|9940.66|0
1632235500000|2021-09-21 14:45:00|9945.93|9945.93|9938.37|9938.37|9951.21|9951.21|9935.73|9935.73|0
1632235800000|2021-09-21 14:50:00|9941.01|9941.01|9929.45|9929.45|9946.28|9946.28|9929.45|9929.45|0
1632236100000|2021-09-21 14:55:00|9928.44|9928.44|9927.43|9927.43|9935.35|9935.35|9927.43|9927.43|0
1632236400000|2021-09-21 15:00:00|9924.79|9924.79|9929.9|9929.9|9932.71|9932.71|9924.79|9924.79|0
1632236700000|2021-09-21 15:05:00|9930.9|9930.9|9938.19|9938.19|9938.19|9938.19|9930.9|9930.9|0
1632237000000|2021-09-21 15:10:00|9935.55|9935.55|9945.59|9945.59|9945.59|9945.59|9930.28|9930.28|0
1632237300000|2021-09-21 15:15:00|9948.22|9948.22|9939.26|9939.26|9948.22|9948.22|9937.49|9937.49|0
1632237600000|2021-09-21 15:20:00|9941.9|9941.9|9938.04|9938.04|9948.05|9948.05|9937.03|9937.03|0
1632237900000|2021-09-21 15:25:00|9940.68|9940.68|9953.91|9953.91|9953.91|9953.91|9937.16|9937.16|0
1632294900000|2021-09-22 07:15:00|9969.37|9969.37|9962.47|9962.47|9972.39|9972.39|9957.19|9957.19|0
1632295200000|2021-09-22 07:20:00|9970.38|9970.38|9971.39|9971.39|9975.66|9975.66|9969.37|9969.37|0
1632295500000|2021-09-22 07:25:00|9968.75|9968.75|9967.7|9967.7|9971.39|9971.39|9959.78|9959.78|0
1632295800000|2021-09-22 07:30:00|9968.71|9968.71|9932.39|9932.39|9969.71|9969.71|9932.39|9932.39|0
1632296100000|2021-09-22 07:35:00|9937.67|9937.67|9922.81|9922.81|9950.86|9950.86|9922.81|9922.81|0
1632296400000|2021-09-22 07:40:00|9920.17|9920.17|9913.89|9913.89|9928.09|9928.09|9913.89|9913.89|0
1632296700000|2021-09-22 07:45:00|9911.25|9911.25|9905.97|9905.97|9911.25|9911.25|9900.69|9900.69|0
1632297000000|2021-09-22 07:50:00|9903.33|9903.33|9899.69|9899.69|9904.97|9904.97|9883.86|9883.86|0
1632297300000|2021-09-22 07:55:00|9897.05|9897.05|9865.39|9865.39|9897.05|9897.05|9865.39|9865.39|0
1632297600000|2021-09-22 08:00:00|9862.75|9862.75|9869.03|9869.03|9871.67|9871.67|9862.75|9862.75|0
1632297900000|2021-09-22 08:05:00|9868.02|9868.02|9865.39|9865.39|9870.04|9870.04|9857.47|9857.47|0
1632298200000|2021-09-22 08:10:00|9868.02|9868.02|9882.22|9882.22|9882.22|9882.22|9868.02|9868.02|0
1632298500000|2021-09-22 08:15:00|9876.95|9876.95|9879.59|9879.59|9879.59|9879.59|9871.67|9871.67|0
1632298800000|2021-09-22 08:20:00|9887.5|9887.5|9876.95|9876.95|9887.5|9887.5|9871.67|9871.67|0
1632299100000|2021-09-22 08:25:00|9879.59|9879.59|9885.87|9885.87|9888.51|9888.51|9879.59|9879.59|0
1632299400000|2021-09-22 08:30:00|9880.59|9880.59|9891.15|9891.15|9891.15|9891.15|9880.59|9880.59|0
1632299700000|2021-09-22 08:35:00|9893.79|9893.79|9893.79|9893.79|9896.42|9896.42|9893.79|9893.79|0
1632300000000|2021-09-22 08:40:00|9894.79|9894.79|9891.15|9891.15|9897.43|9897.43|9873.3|9873.3|0
1632300300000|2021-09-22 08:45:00|9893.79|9893.79|9891.15|9891.15|9904.34|9904.34|9891.15|9891.15|0
1632300600000|2021-09-22 08:50:00|9893.79|9893.79|9893.16|9893.16|9893.79|9893.79|9889.51|9889.51|0
1632300900000|2021-09-22 08:55:00|9894.17|9894.17|9901.08|9901.08|9901.08|9901.08|9893.16|9893.16|0
1632301200000|2021-09-22 09:00:00|9898.44|9898.44|9897.43|9897.43|9898.44|9898.44|9894.79|9894.79|0
1632301500000|2021-09-22 09:05:00|9896.91|9896.91|9903.19|9903.19|9905.83|9905.83|9896.91|9896.91|0
1632301800000|2021-09-22 09:10:00|9900.55|9900.55|9896.91|9896.91|9900.55|9900.55|9896.91|9896.91|0
1632302100000|2021-09-22 09:15:00|9891.63|9891.63|9895.27|9895.27|9895.27|9895.27|9891.63|9891.63|0
1632302400000|2021-09-22 09:20:00|9900.55|9900.55|9893.89|9893.89|9900.55|9900.55|9893.89|9893.89|0
1632302700000|2021-09-22 09:25:00|9891.25|9891.25|9894.89|9894.89|9894.89|9894.89|9890.24|9890.24|0
1632303000000|2021-09-22 09:30:00|9892.25|9892.25|9886.98|9886.98|9894.89|9894.89|9883.33|9883.33|0
1632303300000|2021-09-22 09:35:00|9889.62|9889.62|9884.34|9884.34|9892.25|9892.25|9884.34|9884.34|0
1632303600000|2021-09-22 09:40:00|9885.35|9885.35|9884.34|9884.34|9892.25|9892.25|9873.78|9873.78|0
1632303900000|2021-09-22 09:45:00|9879.06|9879.06|9879.06|9879.06|9879.06|9879.06|9876.42|9876.42|0
1632304200000|2021-09-22 09:50:00|9884.34|9884.34|9894.89|9894.89|9894.89|9894.89|9884.34|9884.34|0
1632304500000|2021-09-22 09:55:00|9889.62|9889.62|9888.61|9888.61|9892.25|9892.25|9888.61|9888.61|0
1632304800000|2021-09-22 10:00:00|9891.25|9891.25|9893.89|9893.89|9896.53|9896.53|9891.25|9891.25|0
1632305100000|2021-09-22 10:05:00|9894.89|9894.89|9897.53|9897.53|9897.53|9897.53|9894.89|9894.89|0
1632305400000|2021-09-22 10:10:00|9898.54|9898.54|9892.69|9892.69|9899.98|9899.98|9892.06|9892.06|0
1632305700000|2021-09-22 10:15:00|9895.33|9895.33|9896.33|9896.33|9896.33|9896.33|9895.33|9895.33|0
1632306000000|2021-09-22 10:20:00|9898.97|9898.97|9887.41|9887.41|9898.97|9898.97|9887.41|9887.41|0
1632306300000|2021-09-22 10:25:00|9892.69|9892.69|9910.53|9910.53|9915.81|9915.81|9892.69|9892.69|0
1632306600000|2021-09-22 10:30:00|9905.26|9905.26|9902.62|9902.62|9905.26|9905.26|9899.98|9899.98|0
1632306900000|2021-09-22 10:35:00|9905.26|9905.26|9915.81|9915.81|9918.45|9918.45|9905.26|9905.26|0
1632307200000|2021-09-22 10:40:00|9913.17|9913.17|9912.16|9912.16|9917.44|9917.44|9912.16|9912.16|0
1632307500000|2021-09-22 10:45:00|9909.53|9909.53|9903.24|9903.24|9909.53|9909.53|9902.24|9902.24|0
1632307800000|2021-09-22 10:50:00|9904.25|9904.25|9904.25|9904.25|9909.53|9909.53|9904.25|9904.25|0
1632308100000|2021-09-22 10:55:00|9903.24|9903.24|9898.59|9898.59|9903.24|9903.24|9898.59|9898.59|0
1632308400000|2021-09-22 11:00:00|9895.95|9895.95|9906.51|9906.51|9906.51|9906.51|9893.31|9893.31|0
1632308700000|2021-09-22 11:05:00|9909.14|9909.14|9903.87|9903.87|9909.14|9909.14|9903.87|9903.87|0
1632309000000|2021-09-22 11:10:00|9902.86|9902.86|9898.21|9898.21|9907.13|9907.13|9898.21|9898.21|0
1632309300000|2021-09-22 11:15:00|9899.22|9899.22|9891.3|9891.3|9900.22|9900.22|9891.3|9891.3|0
1632309600000|2021-09-22 11:20:00|9893.94|9893.94|9893.94|9893.94|9893.94|9893.94|9893.94|9893.94|0
1632309900000|2021-09-22 11:25:00|9894.94|9894.94|9892.93|9892.93|9894.94|9894.94|9887.65|9887.65|0
1632310200000|2021-09-22 11:30:00|9895.57|9895.57|9902.86|9902.86|9902.86|9902.86|9895.57|9895.57|0
1632310500000|2021-09-22 11:35:00|9900.22|9900.22|9900.22|9900.22|9900.22|9900.22|9900.22|9900.22|0
1632311100000|2021-09-22 11:45:00|9897.58|9897.58|9892.31|9892.31|9897.58|9897.58|9892.31|9892.31|0
1632311400000|2021-09-22 11:50:00|9894.94|9894.94|9897.58|9897.58|9897.58|9897.58|9892.31|9892.31|0
1632311700000|2021-09-22 11:55:00|9894.94|9894.94|9884.1|9884.1|9894.94|9894.94|9884.1|9884.1|0
1632312000000|2021-09-22 12:00:00|9885.11|9885.11|9886.11|9886.11|9886.11|9886.11|9885.11|9885.11|0
1632312300000|2021-09-22 12:05:00|9885.11|9885.11|9892.02|9892.02|9893.02|9893.02|9885.11|9885.11|0
1632312600000|2021-09-22 12:10:00|9891.49|9891.49|9891.49|9891.49|9891.49|9891.49|9891.49|9891.49|0
1632312900000|2021-09-22 12:15:00|9894.13|9894.13|9895.76|9895.76|9896.77|9896.77|9894.13|9894.13|0
1632313200000|2021-09-22 12:20:00|9898.4|9898.4|9893.12|9893.12|9898.4|9898.4|9893.12|9893.12|0
1632313500000|2021-09-22 12:25:00|9895.76|9895.76|9895.76|9895.76|9895.76|9895.76|9895.76|9895.76|0
1632313800000|2021-09-22 12:30:00|9893.75|9893.75|9887.46|9887.46|9896.39|9896.39|9887.46|9887.46|0
1632314100000|2021-09-22 12:35:00|9882.19|9882.19|9884.83|9884.83|9893.75|9893.75|9882.19|9882.19|0
1632314400000|2021-09-22 12:40:00|9887.46|9887.46|9890.1|9890.1|9890.1|9890.1|9887.46|9887.46|0
1632314700000|2021-09-22 12:45:00|9889.1|9889.1|9885.45|9885.45|9889.1|9889.1|9885.45|9885.45|0
1632315000000|2021-09-22 12:50:00|9883.44|9883.44|9863.96|9863.96|9883.44|9883.44|9863.96|9863.96|0
1632315300000|2021-09-22 12:55:00|9864.97|9864.97|9854.1|9854.1|9865.97|9865.97|9850.77|9850.77|0
1632315600000|2021-09-22 13:00:00|9856.74|9856.74|9860.39|9860.39|9863.03|9863.03|9854.1|9854.1|0
1632315900000|2021-09-22 13:05:00|9857.75|9857.75|9854.73|9854.73|9860.39|9860.39|9854.73|9854.73|0
1632316200000|2021-09-22 13:10:00|9853.72|9853.72|9844.8|9844.8|9853.72|9853.72|9844.8|9844.8|0
1632316500000|2021-09-22 13:15:00|9842.16|9842.16|9830.6|9830.6|9843.17|9843.17|9830.6|9830.6|0
1632316800000|2021-09-22 13:20:00|9831.61|9831.61|9834.25|9834.25|9836.88|9836.88|9831.61|9831.61|0
1632317100000|2021-09-22 13:25:00|9833.24|9833.24|9831.12|9831.12|9833.41|9833.41|9830.77|9830.77|0
1632317400000|2021-09-22 13:30:00|9830.32|9830.32|9825.5|9825.5|9833.76|9833.76|9820.57|9820.57|0
1632317700000|2021-09-22 13:35:00|9822.86|9822.86|9836.4|9836.4|9836.4|9836.4|9819.01|9819.01|0
1632318000000|2021-09-22 13:40:00|9833.76|9833.76|9826.12|9826.12|9833.76|9833.76|9823.89|9823.89|0
1632318300000|2021-09-22 13:45:00|9824.91|9824.91|9833|9833|9840.75|9840.75|9824.91|9824.91|0
1632318600000|2021-09-22 13:50:00|9832.19|9832.19|9833.22|9833.22|9840.69|9840.69|9832.19|9832.19|0
1632318900000|2021-09-22 13:55:00|9835.86|9835.86|9824.55|9824.55|9835.86|9835.86|9824.55|9824.55|0
1632319200000|2021-09-22 14:00:00|9823.75|9823.75|9844.64|9844.64|9851.12|9851.12|9823.75|9823.75|0
1632319500000|2021-09-22 14:05:00|9843.83|9843.83|9842.44|9842.44|9848.71|9848.71|9840.61|9840.61|0
1632319800000|2021-09-22 14:10:00|9842.85|9842.85|9841.01|9841.01|9844.05|9844.05|9835.55|9835.55|0
1632320100000|2021-09-22 14:15:00|9841.82|9841.82|9856.52|9856.52|9861.22|9861.22|9841.82|9841.82|0
1632320400000|2021-09-22 14:20:00|9857.33|9857.33|9865.47|9865.47|9877.64|9877.64|9855.94|9855.94|0
1632320700000|2021-09-22 14:25:00|9868.11|9868.11|9883.76|9883.76|9891.45|9891.45|9867.3|9867.3|0
1632321000000|2021-09-22 14:30:00|9886.4|9886.4|9878.71|9878.71|9889.04|9889.04|9877.5|9877.5|0
1632321300000|2021-09-22 14:35:00|9876.07|9876.07|9875.93|9875.93|9894.98|9894.98|9873.25|9873.25|0
1632321600000|2021-09-22 14:40:00|9878.57|9878.57|9872.89|9872.89|9887.91|9887.91|9872.89|9872.89|0
1632321900000|2021-09-22 14:45:00|9871.68|9871.68|9863.36|9863.36|9876.33|9876.33|9861.75|9861.75|0
1632322200000|2021-09-22 14:50:00|9862.56|9862.56|9860.78|9860.78|9862.56|9862.56|9858.14|9858.14|0
1632322500000|2021-09-22 14:55:00|9863.41|9863.41|9859.16|9859.16|9863.41|9863.41|9851.25|9851.25|0
1632322800000|2021-09-22 15:00:00|9861.8|9861.8|9887.97|9887.97|9887.97|9887.97|9861.8|9861.8|0
1632323100000|2021-09-22 15:05:00|9885.33|9885.33|9887.57|9887.57|9891.81|9891.81|9881.08|9881.08|0
1632323400000|2021-09-22 15:10:00|9887.16|9887.16|9887.86|9887.86|9892.11|9892.11|9884.12|9884.12|0
1632323700000|2021-09-22 15:15:00|9890.5|9890.5|9874.67|9874.67|9890.5|9890.5|9873.86|9873.86|0
1632324000000|2021-09-22 15:20:00|9874.84|9874.84|9866.7|9866.7|9876.9|9876.9|9866.7|9866.7|0
1632324300000|2021-09-22 15:25:00|9866.3|9866.3|9872.03|9872.03|9872.03|9872.03|9863.66|9863.66|0
1632381300000|2021-09-23 07:15:00|9887.32|9887.32|9897.88|9897.88|9897.88|9897.88|9887.32|9887.32|0
1632381600000|2021-09-23 07:20:00|9895.24|9895.24|9883.38|9883.38|9895.24|9895.24|9878.68|9878.68|0
1632381900000|2021-09-23 07:25:00|9882.98|9882.98|9902.71|9902.71|9904.5|9904.5|9879.53|9879.53|0
1632382200000|2021-09-23 07:30:00|9900.07|9900.07|9921.31|9921.31|9921.31|9921.31|9886.47|9886.47|0
1632382500000|2021-09-23 07:35:00|9926.58|9926.58|9929.85|9929.85|9934.72|9934.72|9925.2|9925.2|0
1632382800000|2021-09-23 07:40:00|9937.76|9937.76|9956.19|9956.19|9956.19|9956.19|9936.96|9936.96|0
1632383100000|2021-09-23 07:45:00|9953.55|9953.55|9952.16|9952.16|9953.55|9953.55|9941.61|9941.61|0
1632383400000|2021-09-23 07:50:00|9950.96|9950.96|9944.87|9944.87|9955.61|9955.61|9944.87|9944.87|0
1632383700000|2021-09-23 07:55:00|9942.24|9942.24|9937.36|9937.36|9942.64|9942.64|9937.36|9937.36|0
1632384000000|2021-09-23 08:00:00|9940|9940|9940.8|9940.8|9942.64|9942.64|9936.96|9936.96|0
1632384300000|2021-09-23 08:05:00|9943.44|9943.44|9929.04|9929.04|9948.9|9948.9|9928.24|9928.24|0
1632384600000|2021-09-23 08:10:00|9929.85|9929.85|9913.47|9913.47|9929.85|9929.85|9913.47|9913.47|0
1632384900000|2021-09-23 08:15:00|9913.07|9913.07|9912.2|9912.2|9913.47|9913.47|9896.84|9896.84|0
1632385200000|2021-09-23 08:20:00|9913.41|9913.41|9923.16|9923.16|9925.8|9925.8|9909.97|9909.97|0
1632385500000|2021-09-23 08:25:00|9925.98|9925.98|9922.36|9922.36|9927.01|9927.01|9921.73|9921.73|0
1632385800000|2021-09-23 08:30:00|9924.99|9924.99|9928.39|9928.39|9933.9|9933.9|9924.99|9924.99|0
1632386100000|2021-09-23 08:35:00|9933.67|9933.67|9939.17|9939.17|9943.02|9943.02|9933.27|9933.27|0
1632386400000|2021-09-23 08:40:00|9941.81|9941.81|9931.88|9931.88|9944.45|9944.45|9931.88|9931.88|0
1632386700000|2021-09-23 08:45:00|9926.6|9926.6|9939.61|9939.61|9942.25|9942.25|9925.21|9925.21|0
1632387000000|2021-09-23 08:50:00|9942.25|9942.25|9946.9|9946.9|9946.9|9946.9|9933.93|9933.93|0
1632387300000|2021-09-23 08:55:00|9946.5|9946.5|9959.03|9959.03|9959.03|9959.03|9941.22|9941.22|0
1632387600000|2021-09-23 09:00:00|9959.83|9959.83|9949.9|9949.9|9959.83|9959.83|9949.9|9949.9|0
1632387900000|2021-09-23 09:05:00|9952.54|9952.54|9951.16|9951.16|9964.36|9964.36|9951.16|9951.16|0
1632388200000|2021-09-23 09:10:00|9945.89|9945.89|9957.07|9957.07|9958.5|9958.5|9945.89|9945.89|0
1632388500000|2021-09-23 09:15:00|9958.28|9958.28|9950.18|9950.18|9958.28|9958.28|9950.18|9950.18|0
1632388800000|2021-09-23 09:20:00|9955.46|9955.46|9958.1|9958.1|9960.91|9960.91|9955.46|9955.46|0
1632389100000|2021-09-23 09:25:00|9956.49|9956.49|9949.31|9949.31|9958.1|9958.1|9949.31|9949.31|0
1632389400000|2021-09-23 09:30:00|9948.1|9948.1|9932.55|9932.55|9948.1|9948.1|9932.27|9932.27|0
1632389700000|2021-09-23 09:35:00|9935.19|9935.19|9945.96|9945.96|9948.38|9948.38|9935.19|9935.19|0
1632390000000|2021-09-23 09:40:00|9945.56|9945.56|9941.31|9941.31|9945.56|9945.56|9941.31|9941.31|0
1632390300000|2021-09-23 09:45:00|9943.95|9943.95|9944.75|9944.75|9944.75|9944.75|9942.12|9942.12|0
1632390600000|2021-09-23 09:50:00|9942.12|9942.12|9950.61|9950.61|9950.61|9950.61|9940.1|9940.1|0
1632390900000|2021-09-23 09:55:00|9947.98|9947.98|9947.57|9947.57|9947.98|9947.98|9945.34|9945.34|0
1632391200000|2021-09-23 10:00:00|9944.93|9944.93|9942.07|9942.07|9944.93|9944.93|9938.63|9938.63|0
1632391500000|2021-09-23 10:05:00|9944.71|9944.71|9951.6|9951.6|9951.6|9951.6|9944.71|9944.71|0
1632391800000|2021-09-23 10:10:00|9952.3|9952.3|9929.98|9929.98|9952.3|9952.3|9922.07|9922.07|0
1632392100000|2021-09-23 10:15:00|9930.38|9930.38|9941.8|9941.8|9942.15|9942.15|9928.15|9928.15|0
1632392400000|2021-09-23 10:20:00|9944.44|9944.44|9948.06|9948.06|9949.26|9949.26|9944.44|9944.44|0
1632392700000|2021-09-23 10:25:00|9950.7|9950.7|9957.29|9957.29|9957.29|9957.29|9950.7|9950.7|0
1632393000000|2021-09-23 10:30:00|9949.37|9949.37|9954.42|9954.42|9954.94|9954.94|9946.95|9946.95|0
1632393300000|2021-09-23 10:35:00|9951.78|9951.78|9947.53|9947.53|9951.78|9951.78|9947.53|9947.53|0
1632393600000|2021-09-23 10:40:00|9947.93|9947.93|9944.44|9944.44|9950.3|9950.3|9944.44|9944.44|0
1632393900000|2021-09-23 10:45:00|9939.16|9939.16|9947.65|9947.65|9953.33|9953.33|9933.48|9933.48|0
1632394200000|2021-09-23 10:50:00|9947.25|9947.25|9956.82|9956.82|9958.83|9958.83|9946.85|9946.85|0
1632394500000|2021-09-23 10:55:00|9957.22|9957.22|9952.75|9952.75|9958.03|9958.03|9952.75|9952.75|0
1632394800000|2021-09-23 11:00:00|9955.39|9955.39|9940.99|9940.99|9958.03|9958.03|9935.71|9935.71|0
1632395100000|2021-09-23 11:05:00|9943.63|9943.63|9945.64|9945.64|9951.54|9951.54|9943.63|9943.63|0
1632395400000|2021-09-23 11:10:00|9937.72|9937.72|9932.63|9932.63|9937.72|9937.72|9928.38|9928.38|0
1632395700000|2021-09-23 11:15:00|9935.26|9935.26|9930.89|9930.89|9935.67|9935.67|9923.5|9923.5|0
1632396000000|2021-09-23 11:20:00|9928.25|9928.25|9917.7|9917.7|9928.25|9928.25|9915.06|9915.06|0
1632396300000|2021-09-23 11:25:00|9915.06|9915.06|9912.42|9912.42|9917.07|9917.07|9912.42|9912.42|0
1632396600000|2021-09-23 11:30:00|9912.07|9912.07|9914.36|9914.36|9914.36|9914.36|9910.92|9910.92|0
1632396900000|2021-09-23 11:35:00|9911.72|9911.72|9906.45|9906.45|9914.36|9914.36|9906.45|9906.45|0
1632397200000|2021-09-23 11:40:00|9909.08|9909.08|9914.76|9914.76|9917.4|9917.4|9909.08|9909.08|0
1632397500000|2021-09-23 11:45:00|9912.13|9912.13|9906.55|9906.55|9912.53|9912.53|9904.61|9904.61|0
1632397800000|2021-09-23 11:50:00|9908.16|9908.16|9901.05|9901.05|9908.57|9908.57|9900.65|9900.65|0
1632398100000|2021-09-23 11:55:00|9903.69|9903.69|9905.14|9905.14|9905.3|9905.3|9898.82|9898.82|0
1632398400000|2021-09-23 12:00:00|9905.54|9905.54|9898.25|9898.25|9905.54|9905.54|9896.24|9896.24|0
1632398700000|2021-09-23 12:05:00|9900.89|9900.89|9892.9|9892.9|9900.89|9900.89|9892.9|9892.9|0
1632399000000|2021-09-23 12:10:00|9895.54|9895.54|9895.94|9895.94|9898.99|9898.99|9893.31|9893.31|0
1632399300000|2021-09-23 12:15:00|9896.35|9896.35|9897.38|9897.38|9898.18|9898.18|9894.74|9894.74|0
1632399900000|2021-09-23 12:25:00|9897.55|9897.55|9894.91|9894.91|9897.55|9897.55|9894.91|9894.91|0
1632400200000|2021-09-23 12:30:00|9897.55|9897.55|9895.13|9895.13|9897.77|9897.77|9893.93|9893.93|0
1632400500000|2021-09-23 12:35:00|9893.93|9893.93|9892.44|9892.44|9894.45|9894.45|9889.4|9889.4|0
1632400800000|2021-09-23 12:40:00|9889.8|9889.8|9897.49|9897.49|9897.49|9897.49|9889.8|9889.8|0
1632401100000|2021-09-23 12:45:00|9897.67|9897.67|9898.07|9898.07|9901.51|9901.51|9897.67|9897.67|0
1632401400000|2021-09-23 12:50:00|9895.43|9895.43|9894.8|9894.8|9895.43|9895.43|9892.79|9892.79|0
1632401700000|2021-09-23 12:55:00|9897.44|9897.44|9894.8|9894.8|9897.44|9897.44|9894.8|9894.8|0
1632402000000|2021-09-23 13:00:00|9894|9894|9892.79|9892.79|9894|9894|9890.15|9890.15|0
1632402300000|2021-09-23 13:05:00|9890.15|9890.15|9888.72|9888.72|9892.17|9892.17|9888.72|9888.72|0
1632402600000|2021-09-23 13:10:00|9886.08|9886.08|9880.4|9880.4|9886.08|9886.08|9874.72|9874.72|0
1632402900000|2021-09-23 13:15:00|9883.04|9883.04|9887.92|9887.92|9887.92|9887.92|9882.64|9882.64|0
1632403200000|2021-09-23 13:20:00|9885.28|9885.28|9882.64|9882.64|9885.28|9885.28|9882.64|9882.64|0
1632403500000|2021-09-23 13:25:00|9882.81|9882.81|9876.38|9876.38|9884.3|9884.3|9876.38|9876.38|0
1632403800000|2021-09-23 13:30:00|9879.02|9879.02|9860.88|9860.88|9882.46|9882.46|9858.37|9858.37|0
1632404100000|2021-09-23 13:35:00|9863.52|9863.52|9888.43|9888.43|9888.43|9888.43|9863.52|9863.52|0
1632404400000|2021-09-23 13:40:00|9888.25|9888.25|9892.1|9892.1|9892.1|9892.1|9882.57|9882.57|0
1632404700000|2021-09-23 13:45:00|9893.31|9893.31|9882.17|9882.17|9895.94|9895.94|9882.17|9882.17|0
1632405000000|2021-09-23 13:50:00|9879.53|9879.53|9880.52|9880.52|9883.15|9883.15|9876.9|9876.9|0
1632405300000|2021-09-23 13:55:00|9875.24|9875.24|9867.09|9867.09|9875.41|9875.41|9867.09|9867.09|0
1632405600000|2021-09-23 14:00:00|9869.73|9869.73|9867.5|9867.5|9872.37|9872.37|9867.09|9867.09|0
1632405900000|2021-09-23 14:05:00|9868.7|9868.7|9866.47|9866.47|9873.98|9873.98|9866.07|9866.07|0
1632406200000|2021-09-23 14:10:00|9865.66|9865.66|9871.34|9871.34|9875.15|9875.15|9865.66|9865.66|0
1632406500000|2021-09-23 14:15:00|9872.55|9872.55|9865.26|9865.26|9873.36|9873.36|9865.26|9865.26|0
1632406800000|2021-09-23 14:20:00|9867.9|9867.9|9868.35|9868.35|9871.8|9871.8|9867.55|9867.55|0
1632407100000|2021-09-23 14:25:00|9868.76|9868.76|9855.97|9855.97|9868.76|9868.76|9855.97|9855.97|0
1632407400000|2021-09-23 14:30:00|9861.24|9861.24|9866.35|9866.35|9866.35|9866.35|9858.43|9858.43|0
1632407700000|2021-09-23 14:35:00|9866.75|9866.75|9857.4|9857.4|9867.55|9867.55|9857.4|9857.4|0
1632408000000|2021-09-23 14:40:00|9854.76|9854.76|9857.81|9857.81|9857.81|9857.81|9846.67|9846.67|0
1632408300000|2021-09-23 14:45:00|9858.61|9858.61|9866.53|9866.53|9866.94|9866.94|9858.61|9858.61|0
1632408600000|2021-09-23 14:50:00|9863.89|9863.89|9856.78|9856.78|9863.89|9863.89|9856.78|9856.78|0
1632408900000|2021-09-23 14:55:00|9857.59|9857.59|9861.56|9861.56|9861.56|9861.56|9852.71|9852.71|0
1632409200000|2021-09-23 15:00:00|9862.08|9862.08|9861.05|9861.05|9862.08|9862.08|9855.6|9855.6|0
1632409500000|2021-09-23 15:05:00|9860.25|9860.25|9856.8|9856.8|9862.48|9862.48|9856.4|9856.4|0
1632409800000|2021-09-23 15:10:00|9857.21|9857.21|9857.21|9857.21|9862.48|9862.48|9857.21|9857.21|0
1632410100000|2021-09-23 15:15:00|9856.4|9856.4|9849.69|9849.69|9856.4|9856.4|9846.65|9846.65|0
1632410400000|2021-09-23 15:20:00|9849.29|9849.29|9838.74|9838.74|9849.29|9849.29|9838.74|9838.74|0
1632410700000|2021-09-23 15:25:00|9838.33|9838.33|9841.22|9841.22|9847.4|9847.4|9831.32|9831.32|0
1632467700000|2021-09-24 07:15:00|9784.59|9784.59|9797.56|9797.56|9797.56|9797.56|9784.59|9784.59|0
1632468000000|2021-09-24 07:20:00|9800.2|9800.2|9789.65|9789.65|9800.2|9800.2|9781.73|9781.73|0
1632468300000|2021-09-24 07:25:00|9792.29|9792.29|9787.01|9787.01|9800.2|9800.2|9784.37|9784.37|0
1632468600000|2021-09-24 07:30:00|9789.65|9789.65|9775.87|9775.87|9789.65|9789.65|9773.23|9773.23|0
1632468900000|2021-09-24 07:35:00|9773.23|9773.23|9767.96|9767.96|9773.23|9773.23|9767.96|9767.96|0
1632469200000|2021-09-24 07:40:00|9767.55|9767.55|9767.55|9767.55|9767.55|9767.55|9761.87|9761.87|0
1632469500000|2021-09-24 07:45:00|9770.19|9770.19|9768.98|9768.98|9772.83|9772.83|9768.18|9768.18|0
1632469800000|2021-09-24 07:50:00|9776.9|9776.9|9780.97|9780.97|9780.97|9780.97|9770.41|9770.41|0
1632470100000|2021-09-24 07:55:00|9778.33|9778.33|9767.53|9767.53|9778.33|9778.33|9767.53|9767.53|0
1632470400000|2021-09-24 08:00:00|9764.89|9764.89|9770.17|9770.17|9770.17|9770.17|9764.89|9764.89|0
1632470700000|2021-09-24 08:05:00|9767.53|9767.53|9779.94|9779.94|9779.94|9779.94|9763.12|9763.12|0
1632471000000|2021-09-24 08:10:00|9777.3|9777.3|9777.3|9777.3|9777.3|9777.3|9777.3|9777.3|0
1632471300000|2021-09-24 08:15:00|9772.03|9772.03|9757.62|9757.62|9772.03|9772.03|9757.62|9757.62|0
1632471600000|2021-09-24 08:20:00|9754.98|9754.98|9759.56|9759.56|9759.56|9759.56|9751.65|9751.65|0
1632471900000|2021-09-24 08:25:00|9767.48|9767.48|9767.83|9767.83|9767.83|9767.83|9759.56|9759.56|0
1632472200000|2021-09-24 08:30:00|9765.19|9765.19|9772.88|9772.88|9772.88|9772.88|9765.19|9765.19|0
1632472500000|2021-09-24 08:35:00|9770.25|9770.25|9766.4|9766.4|9770.25|9770.25|9761.12|9761.12|0
1632472800000|2021-09-24 08:40:00|9763.76|9763.76|9764.97|9764.97|9770.25|9770.25|9763.76|9763.76|0
1632473100000|2021-09-24 08:45:00|9763.36|9763.36|9769.62|9769.62|9769.62|9769.62|9757.86|9757.86|0
1632473400000|2021-09-24 08:50:00|9769.22|9769.22|9779.65|9779.65|9779.65|9779.65|9769.1|9769.1|0
1632473700000|2021-09-24 08:55:00|9782.29|9782.29|9789.4|9789.4|9789.4|9789.4|9773.57|9773.57|0
1632474000000|2021-09-24 09:00:00|9786.76|9786.76|9777.64|9777.64|9786.76|9786.76|9773.17|9773.17|0
1632474300000|2021-09-24 09:05:00|9775|9775|9774.19|9774.19|9780.28|9780.28|9773.84|9773.84|0
1632474600000|2021-09-24 09:10:00|9771.55|9771.55|9771.33|9771.33|9771.55|9771.55|9768.92|9768.92|0
1632474900000|2021-09-24 09:15:00|9773.97|9773.97|9777.01|9777.01|9779.65|9779.65|9769.1|9769.1|0
1632475200000|2021-09-24 09:20:00|9776.21|9776.21|9775.8|9775.8|9776.21|9776.21|9775.8|9775.8|0
1632475500000|2021-09-24 09:25:00|9778.44|9778.44|9780.05|9780.05|9786.36|9786.36|9778.44|9778.44|0
1632475800000|2021-09-24 09:30:00|9779.7|9779.7|9780.11|9780.11|9780.11|9780.11|9779.7|9779.7|0
1632476100000|2021-09-24 09:35:00|9782.75|9782.75|9783.95|9783.95|9783.95|9783.95|9782.75|9782.75|0
1632476400000|2021-09-24 09:40:00|9781.31|9781.31|9782.93|9782.93|9782.93|9782.93|9780.51|9780.51|0
1632476700000|2021-09-24 09:45:00|9785.56|9785.56|9771.57|9771.57|9785.97|9785.97|9771.57|9771.57|0
1632477000000|2021-09-24 09:50:00|9768.93|9768.93|9753.9|9753.9|9768.93|9768.93|9753.9|9753.9|0
1632477300000|2021-09-24 09:55:00|9759.18|9759.18|9763.83|9763.83|9764.45|9764.45|9756.54|9756.54|0
1632477600000|2021-09-24 10:00:00|9763.43|9763.43|9755.51|9755.51|9765.04|9765.04|9752.87|9752.87|0
1632477900000|2021-09-24 10:05:00|9758.15|9758.15|9756.96|9756.96|9759.59|9759.59|9753.79|9753.79|0
1632478200000|2021-09-24 10:10:00|9751.68|9751.68|9747.43|9747.43|9751.68|9751.68|9747.43|9747.43|0
1632478500000|2021-09-24 10:15:00|9752.71|9752.71|9756.96|9756.96|9761.43|9761.43|9752.71|9752.71|0
1632478800000|2021-09-24 10:20:00|9754.32|9754.32|9759.59|9759.59|9759.59|9759.59|9754.32|9754.32|0
1632479100000|2021-09-24 10:25:00|9754.32|9754.32|9750.47|9750.47|9754.32|9754.32|9747.83|9747.83|0
1632479400000|2021-09-24 10:30:00|9751.28|9751.28|9766.48|9766.48|9766.48|9766.48|9749.44|9749.44|0
1632479700000|2021-09-24 10:35:00|9766.08|9766.08|9756.96|9756.96|9766.08|9766.08|9756.55|9756.55|0
1632480000000|2021-09-24 10:40:00|9759.59|9759.59|9761.03|9761.03|9766.3|9766.3|9758.39|9758.39|0
1632480300000|2021-09-24 10:45:00|9758.39|9758.39|9760|9760|9760|9760|9758.39|9758.39|0
1632480600000|2021-09-24 10:50:00|9757.36|9757.36|9752.08|9752.08|9757.36|9757.36|9752.08|9752.08|0
1632480900000|2021-09-24 10:55:00|9757.36|9757.36|9757.36|9757.36|9762.27|9762.27|9757.36|9757.36|0
1632481200000|2021-09-24 11:00:00|9760|9760|9754.83|9754.83|9760|9760|9750.98|9750.98|0
1632481500000|2021-09-24 11:05:00|9755.63|9755.63|9761.37|9761.37|9766.64|9766.64|9755.63|9755.63|0
1632481800000|2021-09-24 11:10:00|9769.28|9769.28|9752.24|9752.24|9769.28|9769.28|9749.6|9749.6|0
1632482100000|2021-09-24 11:15:00|9752.64|9752.64|9752.64|9752.64|9757.92|9757.92|9752.64|9752.64|0
1632482400000|2021-09-24 11:20:00|9755.28|9755.28|9755.28|9755.28|9758.32|9758.32|9750|9750|0
1632482700000|2021-09-24 11:25:00|9752.64|9752.64|9752.87|9752.87|9755.69|9755.69|9750|9750|0
1632483000000|2021-09-24 11:30:00|9753.27|9753.27|9758.15|9758.15|9766.07|9766.07|9749.43|9749.43|0
1632483300000|2021-09-24 11:35:00|9758.55|9758.55|9760.79|9760.79|9760.79|9760.79|9758.15|9758.15|0
1632483600000|2021-09-24 11:40:00|9760.39|9760.39|9758.55|9758.55|9760.39|9760.39|9754.7|9754.7|0
1632483900000|2021-09-24 11:45:00|9755.91|9755.91|9761.19|9761.19|9761.19|9761.19|9755.91|9755.91|0
1632484200000|2021-09-24 11:50:00|9761.59|9761.59|9764.23|9764.23|9764.23|9764.23|9758.95|9758.95|0
1632484500000|2021-09-24 11:55:00|9761.59|9761.59|9761.59|9761.59|9764.23|9764.23|9761.59|9761.59|0
1632484800000|2021-09-24 12:00:00|9764.23|9764.23|9766.8|9766.8|9767.68|9767.68|9761.19|9761.19|0
1632485100000|2021-09-24 12:05:00|9766|9766|9769.33|9769.33|9771.97|9771.97|9766|9766|0
1632485400000|2021-09-24 12:10:00|9770.14|9770.14|9759.3|9759.3|9770.66|9770.66|9759.3|9759.3|0
1632485700000|2021-09-24 12:15:00|9758.9|9758.9|9772.09|9772.09|9772.5|9772.5|9758.1|9758.1|0
1632486000000|2021-09-24 12:20:00|9772.5|9772.5|9773.71|9773.71|9773.71|9773.71|9772.5|9772.5|0
1632486300000|2021-09-24 12:25:00|9776.34|9776.34|9773.53|9773.53|9776.34|9776.34|9770.48|9770.48|0
1632486600000|2021-09-24 12:30:00|9773.93|9773.93|9771.99|9771.99|9776.86|9776.86|9771.59|9771.59|0
1632486900000|2021-09-24 12:35:00|9769.35|9769.35|9771.99|9771.99|9774.63|9774.63|9769.35|9769.35|0
1632487200000|2021-09-24 12:40:00|9769.35|9769.35|9761.84|9761.84|9769.35|9769.35|9761.84|9761.84|0
1632487500000|2021-09-24 12:45:00|9761.03|9761.03|9761.43|9761.43|9767.11|9767.11|9761.03|9761.03|0
1632487800000|2021-09-24 12:50:00|9764.07|9764.07|9762.24|9762.24|9764.88|9764.88|9761.84|9761.84|0
1632488100000|2021-09-24 12:55:00|9764.88|9764.88|9769.75|9769.75|9769.75|9769.75|9764.47|9764.47|0
1632488400000|2021-09-24 13:00:00|9770.15|9770.15|9771.99|9771.99|9771.99|9771.99|9769.35|9769.35|0
1632488700000|2021-09-24 13:05:00|9769.35|9769.35|9767.11|9767.11|9769.35|9769.35|9766.31|9766.31|0
1632489000000|2021-09-24 13:10:00|9764.47|9764.47|9764.47|9764.47|9764.47|9764.47|9761.84|9761.84|0
1632489300000|2021-09-24 13:15:00|9763.67|9763.67|9763.67|9763.67|9763.67|9763.67|9761.03|9761.03|0
1632489600000|2021-09-24 13:20:00|9761.03|9761.03|9761.03|9761.03|9761.03|9761.03|9761.03|9761.03|0
1632489900000|2021-09-24 13:25:00|9766.31|9766.31|9767.92|9767.92|9768.32|9768.32|9763.67|9763.67|0
1632490200000|2021-09-24 13:30:00|9767.11|9767.11|9779|9779|9779|9779|9767.11|9767.11|0
1632490500000|2021-09-24 13:35:00|9776.36|9776.36|9776.76|9776.76|9787.32|9787.32|9771.08|9771.08|0
1632490800000|2021-09-24 13:40:00|9777.16|9777.16|9762.36|9762.36|9777.16|9777.16|9762.36|9762.36|0
1632491100000|2021-09-24 13:45:00|9762.76|9762.76|9754.03|9754.03|9763.97|9763.97|9749.78|9749.78|0
1632491400000|2021-09-24 13:50:00|9756.67|9756.67|9758.5|9758.5|9759.71|9759.71|9753.62|9753.62|0
1632491700000|2021-09-24 13:55:00|9755.86|9755.86|9750.64|9750.64|9756.09|9756.09|9750.64|9750.64|0
1632492000000|2021-09-24 14:00:00|9753.27|9753.27|9759.76|9759.76|9759.76|9759.76|9751.84|9751.84|0
1632492300000|2021-09-24 14:05:00|9762.4|9762.4|9758.95|9758.95|9762.4|9762.4|9758.95|9758.95|0
1632492600000|2021-09-24 14:10:00|9756.32|9756.32|9742.32|9742.32|9756.32|9756.32|9737.04|9737.04|0
1632492900000|2021-09-24 14:15:00|9742.72|9742.72|9744.61|9744.61|9744.96|9744.96|9742.32|9742.32|0
1632493200000|2021-09-24 14:20:00|9744.2|9744.2|9745.01|9745.01|9745.01|9745.01|9744.2|9744.2|0
1632493500000|2021-09-24 14:25:00|9742.37|9742.37|9742.37|9742.37|9745.41|9745.41|9739.73|9739.73|0
1632493800000|2021-09-24 14:30:00|9745.01|9745.01|9751.49|9751.49|9751.49|9751.49|9745.01|9745.01|0
1632494100000|2021-09-24 14:35:00|9748.86|9748.86|9741.16|9741.16|9748.86|9748.86|9741.16|9741.16|0
1632494400000|2021-09-24 14:40:00|9741.97|9741.97|9733.65|9733.65|9741.97|9741.97|9733.65|9733.65|0
1632494700000|2021-09-24 14:45:00|9736.29|9736.29|9739.38|9739.38|9739.38|9739.38|9736.29|9736.29|0
1632495000000|2021-09-24 14:50:00|9742.02|9742.02|9732.44|9732.44|9745.01|9745.01|9729.4|9729.4|0
1632495300000|2021-09-24 14:55:00|9735.08|9735.08|9738.12|9738.12|9738.12|9738.12|9732.44|9732.44|0
1632495600000|2021-09-24 15:00:00|9735.48|9735.48|9737.72|9737.72|9745.63|9745.63|9732.84|9732.84|0
1632495900000|2021-09-24 15:05:00|9740.36|9740.36|9740.76|9740.76|9743.4|9743.4|9740.36|9740.36|0
1632496200000|2021-09-24 15:10:00|9743.4|9743.4|9750.18|9750.18|9750.18|9750.18|9743.4|9743.4|0
1632496500000|2021-09-24 15:15:00|9747.54|9747.54|9749.78|9749.78|9750.58|9750.58|9747.54|9747.54|0
1632496800000|2021-09-24 15:20:00|9747.14|9747.14|9744.32|9744.32|9747.14|9747.14|9741.28|9741.28|0
1632497100000|2021-09-24 15:25:00|9743.92|9743.92|9744.38|9744.38|9749.66|9749.66|9738.3|9738.3|0
1632726900000|2021-09-27 07:15:00|9812.22|9812.22|9813.23|9813.23|9819.51|9819.51|9807.95|9807.95|0
1632727200000|2021-09-27 07:20:00|9810.59|9810.59|9824.93|9824.93|9824.93|9824.93|9810.59|9810.59|0
1632727500000|2021-09-27 07:25:00|9822.29|9822.29|9816.63|9816.63|9824.93|9824.93|9808.71|9808.71|0
1632727800000|2021-09-27 07:30:00|9806.07|9806.07|9821.28|9821.28|9821.28|9821.28|9803.44|9803.44|0
1632728100000|2021-09-27 07:35:00|9820.27|9820.27|9808.01|9808.01|9820.27|9820.27|9808.01|9808.01|0
1632728400000|2021-09-27 07:40:00|9807.01|9807.01|9810.65|9810.65|9811.66|9811.66|9802.74|9802.74|0
1632728700000|2021-09-27 07:45:00|9813.29|9813.29|9816.31|9816.31|9816.31|9816.31|9813.29|9813.29|0
1632729000000|2021-09-27 07:50:00|9821.59|9821.59|9824.23|9824.23|9824.23|9824.23|9821.59|9821.59|0
1632729300000|2021-09-27 07:55:00|9816.31|9816.31|9810.65|9810.65|9816.31|9816.31|9809.65|9809.65|0
1632729600000|2021-09-27 08:00:00|9809.65|9809.65|9808.26|9808.26|9814.3|9814.3|9805.62|9805.62|0
1632729900000|2021-09-27 08:05:00|9807.25|9807.25|9811.9|9811.9|9813.92|9813.92|9801.97|9801.97|0
1632730200000|2021-09-27 08:10:00|9809.26|9809.26|9802.36|9802.36|9809.26|9809.26|9801.35|9801.35|0
1632730500000|2021-09-27 08:15:00|9799.72|9799.72|9804.37|9804.37|9807.01|9807.01|9799.72|9799.72|0
1632730800000|2021-09-27 08:20:00|9799.09|9799.09|9799.96|9799.96|9802.6|9802.6|9799.09|9799.09|0
1632731100000|2021-09-27 08:25:00|9792.05|9792.05|9778.86|9778.86|9792.05|9792.05|9778.86|9778.86|0
1632731400000|2021-09-27 08:30:00|9779.86|9779.86|9784.13|9784.13|9784.13|9784.13|9777.85|9777.85|0
1632731700000|2021-09-27 08:35:00|9781.49|9781.49|9781.49|9781.49|9781.49|9781.49|9780.49|9780.49|0
1632732000000|2021-09-27 08:40:00|9784.13|9784.13|9787.78|9787.78|9788.78|9788.78|9784.13|9784.13|0
1632732300000|2021-09-27 08:45:00|9787.43|9787.43|9781.63|9781.63|9787.43|9787.43|9778.99|9778.99|0
1632732600000|2021-09-27 08:50:00|9778.99|9778.99|9778.33|9778.33|9782.5|9782.5|9778.33|9778.33|0
1632732900000|2021-09-27 08:55:00|9779.34|9779.34|9771.42|9771.42|9779.34|9779.34|9771.42|9771.42|0
1632733200000|2021-09-27 09:00:00|9772.43|9772.43|9757.22|9757.22|9772.43|9772.43|9757.22|9757.22|0
1632733500000|2021-09-27 09:05:00|9759.86|9759.86|9766.77|9766.77|9766.77|9766.77|9759.86|9759.86|0
1632733800000|2021-09-27 09:10:00|9767.78|9767.78|9771.11|9771.11|9771.11|9771.11|9767.78|9767.78|0
1632734100000|2021-09-27 09:15:00|9771.64|9771.64|9781.36|9781.36|9781.36|9781.36|9771.64|9771.64|0
1632734400000|2021-09-27 09:20:00|9784|9784|9780.35|9780.35|9791.92|9791.92|9777.72|9777.72|0
1632734700000|2021-09-27 09:25:00|9777.72|9777.72|9772.44|9772.44|9777.72|9777.72|9772.44|9772.44|0
1632735000000|2021-09-27 09:30:00|9767.16|9767.16|9775.08|9775.08|9775.08|9775.08|9767.16|9767.16|0
1632735300000|2021-09-27 09:35:00|9777.72|9777.72|9784|9784|9784|9784|9777.72|9777.72|0
1632735600000|2021-09-27 09:40:00|9786.64|9786.64|9784|9784|9789.28|9789.28|9784|9784|0
1632735900000|2021-09-27 09:45:00|9781.36|9781.36|9784|9784|9784|9784|9781.36|9781.36|0
1632736200000|2021-09-27 09:50:00|9781.36|9781.36|9776.26|9776.26|9786.81|9786.81|9776.26|9776.26|0
1632736500000|2021-09-27 09:55:00|9778.9|9778.9|9776.08|9776.08|9778.9|9778.9|9773.44|9773.44|0
1632736800000|2021-09-27 10:00:00|9773.44|9773.44|9778.72|9778.72|9778.72|9778.72|9773.44|9773.44|0
1632737100000|2021-09-27 10:05:00|9776.08|9776.08|9776.08|9776.08|9776.08|9776.08|9773.44|9773.44|0
1632737400000|2021-09-27 10:10:00|9781.36|9781.36|9786.01|9786.01|9786.01|9786.01|9778.72|9778.72|0
1632737700000|2021-09-27 10:15:00|9785.31|9785.31|9785.31|9785.31|9785.31|9785.31|9785.31|9785.31|0
1632738000000|2021-09-27 10:20:00|9787.95|9787.95|9789.58|9789.58|9790.59|9790.59|9786.25|9786.25|0
1632738300000|2021-09-27 10:25:00|9793.61|9793.61|9791.6|9791.6|9795.63|9795.63|9791.6|9791.6|0
1632738600000|2021-09-27 10:30:00|9795.63|9795.63|9791.98|9791.98|9795.63|9795.63|9787.71|9787.71|0
1632738900000|2021-09-27 10:35:00|9789.34|9789.34|9789.34|9789.34|9791.98|9791.98|9789.34|9789.34|0
1632739200000|2021-09-27 10:40:00|9791.98|9791.98|9791.98|9791.98|9791.98|9791.98|9791.98|9791.98|0
1632739500000|2021-09-27 10:45:00|9794.62|9794.62|9805.17|9805.17|9807.19|9807.19|9794.62|9794.62|0
1632739800000|2021-09-27 10:50:00|9807.81|9807.81|9803.47|9803.47|9807.81|9807.81|9803.47|9803.47|0
1632740100000|2021-09-27 10:55:00|9806.11|9806.11|9805.1|9805.1|9806.11|9806.11|9798.82|9798.82|0
1632740400000|2021-09-27 11:00:00|9807.74|9807.74|9791.91|9791.91|9807.74|9807.74|9791.91|9791.91|0
1632740700000|2021-09-27 11:05:00|9794.54|9794.54|9773.05|9773.05|9794.54|9794.54|9773.05|9773.05|0
1632741000000|2021-09-27 11:10:00|9772.05|9772.05|9774.69|9774.69|9776.32|9776.32|9771.04|9771.04|0
1632741300000|2021-09-27 11:15:00|9779.96|9779.96|9780.66|9780.66|9780.66|9780.66|9772.05|9772.05|0
1632741600000|2021-09-27 11:20:00|9778.02|9778.02|9775.38|9775.38|9778.02|9778.02|9775.38|9775.38|0
1632741900000|2021-09-27 11:25:00|9778.02|9778.02|9767.09|9767.09|9778.02|9778.02|9766.08|9766.08|0
1632742200000|2021-09-27 11:30:00|9765.07|9765.07|9765.07|9765.07|9766.08|9766.08|9764.07|9764.07|0
1632742500000|2021-09-27 11:35:00|9772.99|9772.99|9772.99|9772.99|9772.99|9772.99|9770.35|9770.35|0
1632742800000|2021-09-27 11:40:00|9767.71|9767.71|9765.07|9765.07|9767.71|9767.71|9765.07|9765.07|0
1632743100000|2021-09-27 11:45:00|9767.71|9767.71|9766.08|9766.08|9769.73|9769.73|9763.44|9763.44|0
1632743400000|2021-09-27 11:50:00|9768.72|9768.72|9770.91|9770.91|9774.93|9774.93|9768.72|9768.72|0
1632743700000|2021-09-27 11:55:00|9768.27|9768.27|9774.55|9774.55|9779.83|9779.83|9768.27|9768.27|0
1632744000000|2021-09-27 12:00:00|9773.55|9773.55|9773.55|9773.55|9773.55|9773.55|9773.55|9773.55|0
1632744300000|2021-09-27 12:05:00|9778.82|9778.82|9783.65|9783.65|9783.65|9783.65|9776.18|9776.18|0
1632744600000|2021-09-27 12:10:00|9781.01|9781.01|9778.37|9778.37|9783.65|9783.65|9778.37|9778.37|0
1632745200000|2021-09-27 12:20:00|9775.73|9775.73|9782.19|9782.19|9784.83|9784.83|9775.73|9775.73|0
1632745500000|2021-09-27 12:25:00|9781.19|9781.19|9778.55|9778.55|9781.19|9781.19|9778.55|9778.55|0
1632745800000|2021-09-27 12:30:00|9775.91|9775.91|9786.46|9786.46|9786.46|9786.46|9775.91|9775.91|0
1632746100000|2021-09-27 12:35:00|9787.47|9787.47|9790.63|9790.63|9792.75|9792.75|9787.47|9787.47|0
1632746400000|2021-09-27 12:40:00|9793.27|9793.27|9795.74|9795.74|9795.91|9795.91|9793.27|9793.27|0
1632746700000|2021-09-27 12:45:00|9798.37|9798.37|9803.65|9803.65|9803.65|9803.65|9798.37|9798.37|0
1632747000000|2021-09-27 12:50:00|9801.01|9801.01|9802.02|9802.02|9808.3|9808.3|9801.01|9801.01|0
1632747300000|2021-09-27 12:55:00|9801.15|9801.15|9792.53|9792.53|9807.36|9807.36|9792.53|9792.53|0
1632747600000|2021-09-27 13:00:00|9789.89|9789.89|9793.16|9793.16|9795.8|9795.8|9785.24|9785.24|0
1632747900000|2021-09-27 13:05:00|9795.8|9795.8|9792.98|9792.98|9797.63|9797.63|9790.34|9790.34|0
1632748200000|2021-09-27 13:10:00|9795.62|9795.62|9799.51|9799.51|9799.51|9799.51|9793.99|9793.99|0
1632748500000|2021-09-27 13:15:00|9802.15|9802.15|9800.14|9800.14|9802.15|9802.15|9800.14|9800.14|0
1632748800000|2021-09-27 13:20:00|9802.78|9802.78|9798.51|9798.51|9802.78|9802.78|9798.51|9798.51|0
1632749100000|2021-09-27 13:25:00|9801.15|9801.15|9794.86|9794.86|9801.15|9801.15|9794.86|9794.86|0
1632749400000|2021-09-27 13:30:00|9793.86|9793.86|9775.84|9775.84|9793.86|9793.86|9775.84|9775.84|0
1632749700000|2021-09-27 13:35:00|9778.47|9778.47|9762.64|9762.64|9778.47|9778.47|9762.64|9762.64|0
1632750000000|2021-09-27 13:40:00|9760|9760|9753.09|9753.09|9760|9760|9746.81|9746.81|0
1632750300000|2021-09-27 13:45:00|9755.73|9755.73|9767.29|9767.29|9769.76|9769.76|9755.73|9755.73|0
1632750600000|2021-09-27 13:50:00|9766.29|9766.29|9750.7|9750.7|9766.29|9766.29|9749.07|9749.07|0
1632750900000|2021-09-27 13:55:00|9748.06|9748.06|9753.34|9753.34|9755.98|9755.98|9745.42|9745.42|0
1632751200000|2021-09-27 14:00:00|9752.33|9752.33|9760.25|9760.25|9765.12|9765.12|9752.33|9752.33|0
1632751500000|2021-09-27 14:05:00|9757.61|9757.61|9761.95|9761.95|9764.59|9764.59|9757.61|9757.61|0
1632751800000|2021-09-27 14:10:00|9760.95|9760.95|9752.22|9752.22|9765.82|9765.82|9752.22|9752.22|0
1632752100000|2021-09-27 14:15:00|9754.86|9754.86|9760.42|9760.42|9760.42|9760.42|9749.06|9749.06|0
1632752400000|2021-09-27 14:20:00|9757.78|9757.78|9757.43|9757.43|9760.42|9760.42|9757.03|9757.03|0
1632752700000|2021-09-27 14:25:00|9754.79|9754.79|9760.07|9760.07|9760.07|9760.07|9752.16|9752.16|0
1632753000000|2021-09-27 14:30:00|9757.43|9757.43|9754.39|9754.39|9757.43|9757.43|9754.39|9754.39|0
1632753300000|2021-09-27 14:35:00|9754.79|9754.79|9757.43|9757.43|9757.43|9757.43|9754.79|9754.79|0
1632753600000|2021-09-27 14:40:00|9760.07|9760.07|9757.61|9757.61|9760.07|9760.07|9756.1|9756.1|0
1632754200000|2021-09-27 14:50:00|9754.97|9754.97|9757.43|9757.43|9757.61|9757.61|9754.97|9754.97|0
1632754500000|2021-09-27 14:55:00|9757.08|9757.08|9757.08|9757.08|9757.08|9757.08|9757.08|9757.08|0
1632754800000|2021-09-27 15:00:00|9754.45|9754.45|9762.71|9762.71|9765.35|9765.35|9754.45|9754.45|0
1632755100000|2021-09-27 15:05:00|9760.07|9760.07|9753.99|9753.99|9760.07|9760.07|9753.99|9753.99|0
1632755400000|2021-09-27 15:10:00|9754.39|9754.39|9752.16|9752.16|9754.79|9754.79|9749.11|9749.11|0
1632755700000|2021-09-27 15:15:00|9754.79|9754.79|9754.62|9754.62|9755.8|9755.8|9754.62|9754.62|0
1632756000000|2021-09-27 15:20:00|9751.98|9751.98|9746.7|9746.7|9751.98|9751.98|9746.7|9746.7|0
1632756300000|2021-09-27 15:25:00|9749.34|9749.34|9740.8|9740.8|9751.98|9751.98|9738.16|9738.16|0
1632813300000|2021-09-28 07:15:00|9680.98|9680.98|9638.53|9638.53|9680.98|9680.98|9635.89|9635.89|0
1632813600000|2021-09-28 07:20:00|9635.89|9635.89|9648.46|9648.46|9653.74|9653.74|9633.25|9633.25|0
1632813900000|2021-09-28 07:25:00|9643.18|9643.18|9629.99|9629.99|9643.18|9643.18|9627.35|9627.35|0
1632814200000|2021-09-28 07:30:00|9624.71|9624.71|9611.52|9611.52|9627.35|9627.35|9611.52|9611.52|0
1632814500000|2021-09-28 07:35:00|9614.16|9614.16|9614.16|9614.16|9614.16|9614.16|9614.16|9614.16|0
1632814800000|2021-09-28 07:40:00|9611.52|9611.52|9610.31|9610.31|9611.92|9611.92|9607.49|9607.49|0
1632815100000|2021-09-28 07:45:00|9605.03|9605.03|9603.82|9603.82|9613.35|9613.35|9599.75|9599.75|0
1632815400000|2021-09-28 07:50:00|9598.55|9598.55|9599.75|9599.75|9609.1|9609.1|9593.27|9593.27|0
1632815700000|2021-09-28 07:55:00|9600.16|9600.16|9600.16|9600.16|9602.8|9602.8|9600.16|9600.16|0
1632816000000|2021-09-28 08:00:00|9602.8|9602.8|9597.52|9597.52|9602.8|9602.8|9586.96|9586.96|0
1632816300000|2021-09-28 08:05:00|9597.92|9597.92|9587.37|9587.37|9597.92|9597.92|9587.37|9587.37|0
1632816600000|2021-09-28 08:10:00|9584.73|9584.73|9575.02|9575.02|9586.16|9586.16|9572.38|9572.38|0
1632816900000|2021-09-28 08:15:00|9572.38|9572.38|9571.35|9571.35|9573.59|9573.59|9565.67|9565.67|0
1632817200000|2021-09-28 08:20:00|9581.91|9581.91|9596.71|9596.71|9601.99|9601.99|9581.91|9581.91|0
1632817500000|2021-09-28 08:25:00|9594.07|9594.07|9596.71|9596.71|9596.71|9596.71|9591.44|9591.44|0
1632817800000|2021-09-28 08:30:00|9599.35|9599.35|9589.33|9589.33|9604.14|9604.14|9589.33|9589.33|0
1632818100000|2021-09-28 08:35:00|9586.69|9586.69|9579.18|9579.18|9586.69|9586.69|9579.18|9579.18|0
1632818400000|2021-09-28 08:40:00|9581.82|9581.82|9588.71|9588.71|9588.71|9588.71|9581.82|9581.82|0
1632818700000|2021-09-28 08:45:00|9586.07|9586.07|9578.15|9578.15|9586.07|9586.07|9572.87|9572.87|0
1632819000000|2021-09-28 08:50:00|9580.79|9580.79|9586.07|9586.07|9586.07|9586.07|9580.79|9580.79|0
1632819300000|2021-09-28 08:55:00|9583.43|9583.43|9578.15|9578.15|9583.43|9583.43|9578.15|9578.15|0
1632819600000|2021-09-28 09:00:00|9578.55|9578.55|9583.83|9583.83|9583.83|9583.83|9578.55|9578.55|0
1632819900000|2021-09-28 09:05:00|9581.19|9581.19|9590.32|9590.32|9592.96|9592.96|9578.15|9578.15|0
1632820200000|2021-09-28 09:10:00|9591.12|9591.12|9589.11|9589.11|9598.64|9598.64|9589.11|9589.11|0
1632820500000|2021-09-28 09:15:00|9588.71|9588.71|9576.94|9576.94|9588.71|9588.71|9576.94|9576.94|0
1632820800000|2021-09-28 09:20:00|9584.86|9584.86|9575.33|9575.33|9584.86|9584.86|9573.1|9573.1|0
1632821100000|2021-09-28 09:25:00|9573.32|9573.32|9572.74|9572.74|9577.39|9577.39|9568.67|9568.67|0
1632821400000|2021-09-28 09:30:00|9575.37|9575.37|9566.65|9566.65|9576.99|9576.99|9566.65|9566.65|0
1632821700000|2021-09-28 09:35:00|9565.85|9565.85|9573.36|9573.36|9573.36|9573.36|9563.43|9563.43|0
1632822000000|2021-09-28 09:40:00|9571.75|9571.75|9571.35|9571.35|9574.39|9574.39|9571.35|9571.35|0
1632822300000|2021-09-28 09:45:00|9576.63|9576.63|9580.29|9580.29|9581.5|9581.5|9575.01|9575.01|0
1632822600000|2021-09-28 09:50:00|9578.68|9578.68|9568.13|9568.13|9579.08|9579.08|9564.28|9564.28|0
1632822900000|2021-09-28 09:55:00|9565.49|9565.49|9558.6|9558.6|9565.49|9565.49|9557.17|9557.17|0
1632823200000|2021-09-28 10:00:00|9561.24|9561.24|9567.54|9567.54|9567.54|9567.54|9559.63|9559.63|0
1632823500000|2021-09-28 10:05:00|9564.91|9564.91|9568.17|9568.17|9569.15|9569.15|9564.91|9564.91|0
1632823800000|2021-09-28 10:10:00|9565.54|9565.54|9564.95|9564.95|9565.54|9565.54|9562.72|9562.72|0
1632824100000|2021-09-28 10:15:00|9564.55|9564.55|9564.55|9564.55|9567.19|9567.19|9559.68|9559.68|0
1632824400000|2021-09-28 10:20:00|9565.36|9565.36|9572.06|9572.06|9572.06|9572.06|9564.15|9564.15|0
1632824700000|2021-09-28 10:25:00|9574.7|9574.7|9573.79|9573.79|9574.7|9574.7|9565.47|9565.47|0
1632825000000|2021-09-28 10:30:00|9571.15|9571.15|9568.92|9568.92|9576.43|9576.43|9568.51|9568.51|0
1632825300000|2021-09-28 10:35:00|9574.19|9574.19|9583.27|9583.27|9583.5|9583.5|9574.19|9574.19|0
1632825600000|2021-09-28 10:40:00|9581.26|9581.26|9581.62|9581.62|9588.91|9588.91|9581.26|9581.26|0
1632825900000|2021-09-28 10:45:00|9578.98|9578.98|9590.34|9590.34|9590.34|9590.34|9577.77|9577.77|0
1632826200000|2021-09-28 10:50:00|9592.98|9592.98|9591.55|9591.55|9599.87|9599.87|9590.75|9590.75|0
1632826500000|2021-09-28 10:55:00|9588.91|9588.91|9587.3|9587.3|9588.91|9588.91|9587.3|9587.3|0
1632826800000|2021-09-28 11:00:00|9585.69|9585.69|9586.09|9586.09|9588.73|9588.73|9584.89|9584.89|0
1632827100000|2021-09-28 11:05:00|9578.18|9578.18|9569.86|9569.86|9578.18|9578.18|9569.86|9569.86|0
1632827400000|2021-09-28 11:10:00|9569.46|9569.46|9564.8|9564.8|9569.46|9569.46|9564.8|9564.8|0
1632827700000|2021-09-28 11:15:00|9564.4|9564.4|9566.64|9566.64|9567.44|9567.44|9562.79|9562.79|0
1632828000000|2021-09-28 11:20:00|9566.23|9566.23|9564|9564|9569.28|9569.28|9564|9564|0
1632828300000|2021-09-28 11:25:00|9566.64|9566.64|9568.25|9568.25|9568.25|9568.25|9566.64|9566.64|0
1632828600000|2021-09-28 11:30:00|9567.44|9567.44|9556.49|9556.49|9567.44|9567.44|9556.49|9556.49|0
1632828900000|2021-09-28 11:35:00|9559.12|9559.12|9571.29|9571.29|9571.29|9571.29|9559.12|9559.12|0
1632829200000|2021-09-28 11:40:00|9566.01|9566.01|9572.09|9572.09|9572.5|9572.5|9566.01|9566.01|0
1632829500000|2021-09-28 11:45:00|9569.46|9569.46|9558.5|9558.5|9569.46|9569.46|9556.26|9556.26|0
1632829800000|2021-09-28 11:50:00|9550.58|9550.58|9570.08|9570.08|9570.48|9570.48|9550.58|9550.58|0
1632830100000|2021-09-28 11:55:00|9572.72|9572.72|9576.21|9576.21|9579.43|9579.43|9571.51|9571.51|0
1632830400000|2021-09-28 12:00:00|9573.57|9573.57|9577.82|9577.82|9577.82|9577.82|9560.38|9560.38|0
1632830700000|2021-09-28 12:05:00|9580.46|9580.46|9575.81|9575.81|9585.74|9585.74|9575.81|9575.81|0
1632831000000|2021-09-28 12:10:00|9573.17|9573.17|9584.53|9584.53|9584.53|9584.53|9573.17|9573.17|0
1632831300000|2021-09-28 12:15:00|9583.73|9583.73|9586.77|9586.77|9592.04|9592.04|9583.73|9583.73|0
1632831600000|2021-09-28 12:20:00|9584.13|9584.13|9576.09|9576.09|9584.13|9584.13|9576.09|9576.09|0
1632831900000|2021-09-28 12:25:00|9573.45|9573.45|9576.89|9576.89|9581.36|9581.36|9573.45|9573.45|0
1632832200000|2021-09-28 12:30:00|9574.25|9574.25|9572.64|9572.64|9579.53|9579.53|9572.64|9572.64|0
1632832500000|2021-09-28 12:35:00|9572.24|9572.24|9569.6|9569.6|9572.24|9572.24|9569.6|9569.6|0
1632832800000|2021-09-28 12:40:00|9566.96|9566.96|9566.56|9566.56|9566.96|9566.96|9563.52|9563.52|0
1632833100000|2021-09-28 12:45:00|9567.36|9567.36|9563.29|9563.29|9567.36|9567.36|9559.04|9559.04|0
1632833400000|2021-09-28 12:50:00|9562.49|9562.49|9556.41|9556.41|9562.89|9562.89|9556.41|9556.41|0
1632833700000|2021-09-28 12:55:00|9556|9556|9557.61|9557.61|9557.61|9557.61|9555.2|9555.2|0
1632834000000|2021-09-28 13:00:00|9560.25|9560.25|9559.55|9559.55|9562.89|9562.89|9554.8|9554.8|0
1632834300000|2021-09-28 13:05:00|9558.35|9558.35|9553.07|9553.07|9558.35|9558.35|9553.07|9553.07|0
1632834600000|2021-09-28 13:10:00|9555.71|9555.71|9570.29|9570.29|9571.72|9571.72|9555.71|9555.71|0
1632834900000|2021-09-28 13:15:00|9572.93|9572.93|9569.08|9569.08|9572.93|9572.93|9569.08|9569.08|0
1632835200000|2021-09-28 13:20:00|9568.68|9568.68|9568.28|9568.28|9576.59|9576.59|9568.28|9568.28|0
1632835500000|2021-09-28 13:25:00|9568.68|9568.68|9568.28|9568.28|9568.68|9568.68|9567.47|9567.47|0
1632835800000|2021-09-28 13:30:00|9565.64|9565.64|9561.79|9561.79|9568.28|9568.28|9558.35|9558.35|0
1632836100000|2021-09-28 13:35:00|9562.49|9562.49|9569.2|9569.2|9572.24|9572.24|9562.49|9562.49|0
1632836400000|2021-09-28 13:40:00|9568.39|9568.39|9553.18|9553.18|9568.39|9568.39|9553.18|9553.18|0
1632836700000|2021-09-28 13:45:00|9547.5|9547.5|9520.49|9520.49|9547.91|9547.91|9520.49|9520.49|0
1632837000000|2021-09-28 13:50:00|9523.13|9523.13|9544.24|9544.24|9546.87|9546.87|9519.28|9519.28|0
1632837300000|2021-09-28 13:55:00|9538.96|9538.96|9542.98|9542.98|9544.82|9544.82|9533.68|9533.68|0
1632837600000|2021-09-28 14:00:00|9545.62|9545.62|9562.43|9562.43|9564.09|9564.09|9545.62|9545.62|0
1632837900000|2021-09-28 14:05:00|9562.83|9562.83|9553.59|9553.59|9565.47|9565.47|9553.59|9553.59|0
1632838200000|2021-09-28 14:10:00|9550.95|9550.95|9538.78|9538.78|9552.38|9552.38|9537.35|9537.35|0
1632838500000|2021-09-28 14:15:00|9539.19|9539.19|9530.06|9530.06|9541.82|9541.82|9528.63|9528.63|0
1632838800000|2021-09-28 14:20:00|9527.42|9527.42|9539.01|9539.01|9539.41|9539.41|9523.17|9523.17|0
1632839100000|2021-09-28 14:25:00|9541.64|9541.64|9553.41|9553.41|9553.41|9553.41|9535.16|9535.16|0
1632839400000|2021-09-28 14:30:00|9548.13|9548.13|9554.62|9554.62|9559.49|9559.49|9548.13|9548.13|0
1632839700000|2021-09-28 14:35:00|9551.98|9551.98|9580.38|9580.38|9583.02|9583.02|9551.98|9551.98|0
1632840000000|2021-09-28 14:40:00|9577.74|9577.74|9585.65|9585.65|9586.46|9586.46|9577.74|9577.74|0
1632840300000|2021-09-28 14:45:00|9585.25|9585.25|9579.21|9579.21|9587.13|9587.13|9574.7|9574.7|0
1632840600000|2021-09-28 14:50:00|9580.42|9580.42|9586.5|9586.5|9594.42|9594.42|9577.78|9577.78|0
1632840900000|2021-09-28 14:55:00|9583.86|9583.86|9577.55|9577.55|9585.7|9585.7|9575.14|9575.14|0
1632841200000|2021-09-28 15:00:00|9574.91|9574.91|9581.55|9581.55|9581.55|9581.55|9573.23|9573.23|0
1632841500000|2021-09-28 15:05:00|9578.91|9578.91|9574.84|9574.84|9578.91|9578.91|9570.59|9570.59|0
1632841800000|2021-09-28 15:10:00|9572.21|9572.21|9570.77|9570.77|9573.82|9573.82|9565.09|9565.09|0
1632842100000|2021-09-28 15:15:00|9571.58|9571.58|9571.58|9571.58|9576.23|9576.23|9567.11|9567.11|0
1632842400000|2021-09-28 15:20:00|9568.94|9568.94|9568.94|9568.94|9578.07|9578.07|9568.14|9568.14|0
1632842700000|2021-09-28 15:25:00|9569.34|9569.34|9564.36|9564.36|9574.22|9574.22|9563.49|9563.49|0
1632899700000|2021-09-29 07:15:00|9513.84|9513.84|9534.95|9534.95|9545.51|9545.51|9511.2|9511.2|0
1632900000000|2021-09-29 07:20:00|9532.31|9532.31|9542.87|9542.87|9548.14|9548.14|9527.03|9527.03|0
1632900300000|2021-09-29 07:25:00|9537.59|9537.59|9537.99|9537.99|9540.23|9540.23|9527.03|9527.03|0
1632900600000|2021-09-29 07:30:00|9543.27|9543.27|9557.05|9557.05|9567.6|9567.6|9540.63|9540.63|0
1632900900000|2021-09-29 07:35:00|9554.41|9554.41|9559.68|9559.68|9559.68|9559.68|9549.13|9549.13|0
1632901200000|2021-09-29 07:40:00|9562.32|9562.32|9557.05|9557.05|9562.32|9562.32|9546.49|9546.49|0
1632901500000|2021-09-29 07:45:00|9559.68|9559.68|9549.13|9549.13|9559.68|9559.68|9543.85|9543.85|0
1632901800000|2021-09-29 07:50:00|9551.77|9551.77|9545.46|9545.46|9553.38|9553.38|9545.46|9545.46|0
1632902100000|2021-09-29 07:55:00|9548.1|9548.1|9552.75|9552.75|9558.03|9558.03|9548.1|9548.1|0
1632902400000|2021-09-29 08:00:00|9547.48|9547.48|9527.44|9527.44|9547.48|9547.48|9527.44|9527.44|0
1632902700000|2021-09-29 08:05:00|9524.8|9524.8|9533.74|9533.74|9536.16|9536.16|9519.74|9519.74|0
1632903000000|2021-09-29 08:10:00|9531.1|9531.1|9524.62|9524.62|9533.74|9533.74|9524.62|9524.62|0
1632903300000|2021-09-29 08:15:00|9521.98|9521.98|9506.37|9506.37|9522.79|9522.79|9501.09|9501.09|0
1632903600000|2021-09-29 08:20:00|9509.01|9509.01|9511.87|9511.87|9514.69|9514.69|9509.01|9509.01|0
1632903900000|2021-09-29 08:25:00|9509.23|9509.23|9510.84|9510.84|9516.12|9516.12|9509.23|9509.23|0
1632904200000|2021-09-29 08:30:00|9516.12|9516.12|9519.56|9519.56|9522.2|9522.2|9516.12|9516.12|0
1632904500000|2021-09-29 08:35:00|9520.37|9520.37|9534.99|9534.99|9537.23|9537.23|9520.37|9520.37|0
1632904800000|2021-09-29 08:40:00|9535.4|9535.4|9537.41|9537.41|9540.05|9540.05|9532.76|9532.76|0
1632905100000|2021-09-29 08:45:00|9536.6|9536.6|9529.49|9529.49|9536.6|9536.6|9524.22|9524.22|0
1632905400000|2021-09-29 08:50:00|9532.13|9532.13|9534.37|9534.37|9542.69|9542.69|9532.13|9532.13|0
1632905700000|2021-09-29 08:55:00|9535.17|9535.17|9538.21|9538.21|9538.21|9538.21|9533.56|9533.56|0
1632906000000|2021-09-29 09:00:00|9535.58|9535.58|9532.76|9532.76|9535.58|9535.58|9530.12|9530.12|0
1632906300000|2021-09-29 09:05:00|9535.4|9535.4|9535.8|9535.8|9535.8|9535.8|9534.59|9534.59|0
1632906600000|2021-09-29 09:10:00|9538.44|9538.44|9535.8|9535.8|9541.08|9541.08|9533.16|9533.16|0
1632906900000|2021-09-29 09:15:00|9537.41|9537.41|9534.37|9534.37|9538.21|9538.21|9531.73|9531.73|0
1632907200000|2021-09-29 09:20:00|9535.58|9535.58|9546.71|9546.71|9546.71|9546.71|9531.73|9531.73|0
1632907500000|2021-09-29 09:25:00|9549.35|9549.35|9557.85|9557.85|9559.06|9559.06|9549.35|9549.35|0
1632907800000|2021-09-29 09:30:00|9556.64|9556.64|9552.39|9552.39|9556.64|9556.64|9547.12|9547.12|0
1632908100000|2021-09-29 09:35:00|9549.75|9549.75|9551.99|9551.99|9552.39|9552.39|9549.75|9549.75|0
1632908400000|2021-09-29 09:40:00|9551.59|9551.59|9550.78|9550.78|9556.87|9556.87|9550.78|9550.78|0
1632908700000|2021-09-29 09:45:00|9549.98|9549.98|9528.87|9528.87|9549.98|9549.98|9523.59|9523.59|0
1632909000000|2021-09-29 09:50:00|9536.78|9536.78|9534.15|9534.15|9536.78|9536.78|9534.15|9534.15|0
1632909300000|2021-09-29 09:55:00|9534.95|9534.95|9536.38|9536.38|9538.39|9538.39|9534.55|9534.55|0
1632909600000|2021-09-29 10:00:00|9537.19|9537.19|9532.81|9532.81|9537.19|9537.19|9532.81|9532.81|0
1632909900000|2021-09-29 10:05:00|9540.73|9540.73|9555.13|9555.13|9555.13|9555.13|9540.73|9540.73|0
1632910200000|2021-09-29 10:10:00|9556.74|9556.74|9555.31|9555.31|9557.95|9557.95|9549.23|9549.23|0
1632910500000|2021-09-29 10:15:00|9554.91|9554.91|9551.86|9551.86|9554.91|9554.91|9549.23|9549.23|0
1632910800000|2021-09-29 10:20:00|9551.46|9551.46|9563.04|9563.04|9563.04|9563.04|9544.57|9544.57|0
1632911100000|2021-09-29 10:25:00|9560.41|9560.41|9547.61|9547.61|9563.04|9563.04|9547.61|9547.61|0
1632911400000|2021-09-29 10:30:00|9548.02|9548.02|9540.32|9540.32|9553.29|9553.29|9537.69|9537.69|0
1632911700000|2021-09-29 10:35:00|9540.73|9540.73|9547.21|9547.21|9557.14|9557.14|9540.73|9540.73|0
1632912000000|2021-09-29 10:40:00|9544.17|9544.17|9536.88|9536.88|9549.05|9549.05|9536.88|9536.88|0
1632912300000|2021-09-29 10:45:00|9539.52|9539.52|9536.25|9536.25|9542.16|9542.16|9536.25|9536.25|0
1632912600000|2021-09-29 10:50:00|9535.45|9535.45|9527.53|9527.53|9535.45|9535.45|9527.53|9527.53|0
1632912900000|2021-09-29 10:55:00|9530.17|9530.17|9532.99|9532.99|9532.99|9532.99|9527.53|9527.53|0
1632913200000|2021-09-29 11:00:00|9535.63|9535.63|9538.27|9538.27|9538.27|9538.27|9535.63|9535.63|0
1632913500000|2021-09-29 11:05:00|9540.91|9540.91|9546.18|9546.18|9551.46|9551.46|9538.27|9538.27|0
1632913800000|2021-09-29 11:10:00|9548.82|9548.82|9544.98|9544.98|9551.46|9551.46|9544.98|9544.98|0
1632914100000|2021-09-29 11:15:00|9547.61|9547.61|9548.02|9548.02|9548.42|9548.42|9547.61|9547.61|0
1632914400000|2021-09-29 11:20:00|9545.38|9545.38|9532.08|9532.08|9545.38|9545.38|9527.53|9527.53|0
1632914700000|2021-09-29 11:25:00|9529.44|9529.44|9527.55|9527.55|9529.79|9529.79|9527.15|9527.15|0
1632915000000|2021-09-29 11:30:00|9524.91|9524.91|9531|9531|9533.23|9533.23|9522.28|9522.28|0
1632915300000|2021-09-29 11:35:00|9528.36|9528.36|9521.07|9521.07|9528.36|9528.36|9518.43|9518.43|0
1632915600000|2021-09-29 11:40:00|9523.71|9523.71|9525.39|9525.39|9529.79|9529.79|9520.26|9520.26|0
1632915900000|2021-09-29 11:45:00|9522.75|9522.75|9528.02|9528.02|9533.7|9533.7|9522.75|9522.75|0
1632916200000|2021-09-29 11:50:00|9530.66|9530.66|9531.47|9531.47|9538.58|9538.58|9530.66|9530.66|0
1632916500000|2021-09-29 11:55:00|9531.07|9531.07|9524.18|9524.18|9534.51|9534.51|9524.18|9524.18|0
1632916800000|2021-09-29 12:00:00|9523.37|9523.37|9533.52|9533.52|9534.33|9534.33|9521.76|9521.76|0
1632917100000|2021-09-29 12:05:00|9530.89|9530.89|9527.44|9527.44|9530.89|9530.89|9527.04|9527.04|0
1632917400000|2021-09-29 12:10:00|9527.84|9527.84|9522.16|9522.16|9527.84|9527.84|9521.76|9521.76|0
1632917700000|2021-09-29 12:15:00|9519.53|9519.53|9506.55|9506.55|9519.53|9519.53|9506.15|9506.15|0
1632918000000|2021-09-29 12:20:00|9507.76|9507.76|9507.36|9507.36|9510|9510|9507.36|9507.36|0
1632918300000|2021-09-29 12:25:00|9512.64|9512.64|9508.95|9508.95|9513.04|9513.04|9506.55|9506.55|0
1632918600000|2021-09-29 12:30:00|9508.08|9508.08|9504.53|9504.53|9515.09|9515.09|9499.25|9499.25|0
1632918900000|2021-09-29 12:35:00|9504.13|9504.13|9506.99|9506.99|9506.99|9506.99|9501.71|9501.71|0
1632919200000|2021-09-29 12:40:00|9508.2|9508.2|9504.25|9504.25|9511.36|9511.36|9504.25|9504.25|0
1632919500000|2021-09-29 12:45:00|9504.65|9504.65|9506.89|9506.89|9509.53|9509.53|9504.25|9504.25|0
1632919800000|2021-09-29 12:50:00|9507.69|9507.69|9511.76|9511.76|9512.97|9512.97|9507.69|9507.69|0
1632920100000|2021-09-29 12:55:00|9511.36|9511.36|9507.92|9507.92|9511.36|9511.36|9507.11|9507.11|0
1632920400000|2021-09-29 13:00:00|9507.51|9507.51|9504.07|9504.07|9507.92|9507.92|9504.07|9504.07|0
1632920700000|2021-09-29 13:05:00|9503.67|9503.67|9512.79|9512.79|9513.19|9513.19|9501.43|9501.43|0
1632921000000|2021-09-29 13:10:00|9515.43|9515.43|9520.71|9520.71|9526.79|9526.79|9515.43|9515.43|0
1632921300000|2021-09-29 13:15:00|9518.07|9518.07|9517.26|9517.26|9523.35|9523.35|9515.43|9515.43|0
1632921600000|2021-09-29 13:20:00|9516.86|9516.86|9529.65|9529.65|9532.29|9532.29|9516.86|9516.86|0
1632921900000|2021-09-29 13:25:00|9527.01|9527.01|9533.45|9533.45|9536.08|9536.08|9524.37|9524.37|0
1632922200000|2021-09-29 13:30:00|9530.81|9530.81|9534.91|9534.91|9545.87|9545.87|9530.81|9530.81|0
1632922500000|2021-09-29 13:35:00|9534.51|9534.51|9528.02|9528.02|9534.51|9534.51|9525.38|9525.38|0
1632922800000|2021-09-29 13:40:00|9528.43|9528.43|9520.29|9520.29|9531.06|9531.06|9519.48|9519.48|0
1632923100000|2021-09-29 13:45:00|9519.88|9519.88|9516.89|9516.89|9526.19|9526.19|9504.68|9504.68|0
1632923400000|2021-09-29 13:50:00|9517.29|9517.29|9522.48|9522.48|9522.89|9522.89|9513.76|9513.76|0
1632923700000|2021-09-29 13:55:00|9521.27|9521.27|9538.31|9538.31|9538.31|9538.31|9521.27|9521.27|0
1632924000000|2021-09-29 14:00:00|9537.97|9537.97|9542.84|9542.84|9546.69|9546.69|9537.16|9537.16|0
1632924300000|2021-09-29 14:05:00|9545.48|9545.48|9538.89|9538.89|9545.48|9545.48|9535.9|9535.9|0
1632924600000|2021-09-29 14:10:00|9536.25|9536.25|9535.45|9535.45|9538.89|9538.89|9532.41|9532.41|0
1632924900000|2021-09-29 14:15:00|9538.09|9538.09|9544.45|9544.45|9550.25|9550.25|9538.09|9538.09|0
1632925200000|2021-09-29 14:20:00|9547.09|9547.09|9550.36|9550.36|9556.04|9556.04|9547.09|9547.09|0
1632925500000|2021-09-29 14:25:00|9550.76|9550.76|9552.37|9552.37|9557.42|9557.42|9550.76|9550.76|0
1632925800000|2021-09-29 14:30:00|9552.77|9552.77|9558.85|9558.85|9565.34|9565.34|9552.77|9552.77|0
1632926100000|2021-09-29 14:35:00|9561.49|9561.49|9559.25|9559.25|9562.3|9562.3|9555.81|9555.81|0
1632926400000|2021-09-29 14:40:00|9559.66|9559.66|9557.25|9557.25|9563.1|9563.1|9556.84|9556.84|0
1632926700000|2021-09-29 14:45:00|9554.61|9554.61|9560.51|9560.51|9560.51|9560.51|9549.96|9549.96|0
1632927000000|2021-09-29 14:50:00|9560.86|9560.86|9563.5|9563.5|9568.37|9568.37|9560.05|9560.05|0
1632927300000|2021-09-29 14:55:00|9563.1|9563.1|9570.16|9570.16|9570.16|9570.16|9563.1|9563.1|0
1632927600000|2021-09-29 15:00:00|9570.56|9570.56|9566.72|9566.72|9572.4|9572.4|9566.72|9566.72|0
1632927900000|2021-09-29 15:05:00|9569.35|9569.35|9565.51|9565.51|9575.03|9575.03|9565.51|9565.51|0
1632928200000|2021-09-29 15:10:00|9565.91|9565.91|9568.02|9568.02|9568.43|9568.43|9564.98|9564.98|0
1632928500000|2021-09-29 15:15:00|9570.66|9570.66|9575.72|9575.72|9575.72|9575.72|9570.66|9570.66|0
1632928800000|2021-09-29 15:20:00|9578.36|9578.36|9583.86|9583.86|9583.86|9583.86|9578.18|9578.18|0
1632929100000|2021-09-29 15:25:00|9586.5|9586.5|9583.28|9583.28|9589.54|9589.54|9577.08|9577.08|0
1632986100000|2021-09-30 07:15:00|9621.05|9621.05|9633|9633|9633|9633|9615.77|9615.77|0
1632986400000|2021-09-30 07:20:00|9627.73|9627.73|9602.55|9602.55|9627.73|9627.73|9596.06|9596.06|0
1632986700000|2021-09-30 07:25:00|9599.91|9599.91|9605.19|9605.19|9615.74|9615.74|9599.91|9599.91|0
1632987000000|2021-09-30 07:30:00|9599.91|9599.91|9591.99|9591.99|9599.91|9599.91|9586.72|9586.72|0
1632987300000|2021-09-30 07:35:00|9581.44|9581.44|9580.41|9580.41|9586.72|9586.72|9580.41|9580.41|0
1632987600000|2021-09-30 07:40:00|9577.77|9577.77|9576.34|9576.34|9577.77|9577.77|9574.33|9574.33|0
1632987900000|2021-09-30 07:45:00|9573.7|9573.7|9563.55|9563.55|9579.79|9579.79|9560.91|9560.91|0
1632988200000|2021-09-30 07:50:00|9563.95|9563.95|9562.93|9562.93|9568.2|9568.2|9562.93|9562.93|0
1632988500000|2021-09-30 07:55:00|9557.65|9557.65|9556.44|9556.44|9565.97|9565.97|9548.52|9548.52|0
1632988800000|2021-09-30 08:00:00|9554.52|9554.52|9572.42|9572.42|9575.46|9575.46|9554.52|9554.52|0
1632989100000|2021-09-30 08:05:00|9569.78|9569.78|9568.57|9568.57|9569.78|9569.78|9566.33|9566.33|0
1632989400000|2021-09-30 08:10:00|9568.17|9568.17|9550.72|9550.72|9568.17|9568.17|9550.72|9550.72|0
1632989700000|2021-09-30 08:15:00|9548.09|9548.09|9525.77|9525.77|9548.09|9548.09|9525.77|9525.77|0
1632990000000|2021-09-30 08:20:00|9528.41|9528.41|9534.49|9534.49|9537.13|9537.13|9528.41|9528.41|0
1632990300000|2021-09-30 08:25:00|9535.7|9535.7|9514.81|9514.81|9535.7|9535.7|9514.81|9514.81|0
1632990600000|2021-09-30 08:30:00|9512.17|9512.17|9501.15|9501.15|9514.81|9514.81|9498.51|9498.51|0
1632990900000|2021-09-30 08:35:00|9498.51|9498.51|9486.12|9486.12|9498.51|9498.51|9480.04|9480.04|0
1632991200000|2021-09-30 08:40:00|9480.84|9480.84|9499.31|9499.31|9499.31|9499.31|9478.2|9478.2|0
1632991500000|2021-09-30 08:45:00|9496.67|9496.67|9495.87|9495.87|9501.95|9501.95|9487.95|9487.95|0
1632991800000|2021-09-30 08:50:00|9498.51|9498.51|9517.78|9517.78|9517.78|9517.78|9498.51|9498.51|0
1632992100000|2021-09-30 08:55:00|9515.14|9515.14|9516.76|9516.76|9516.76|9516.76|9509.87|9509.87|0
1632992400000|2021-09-30 09:00:00|9516.35|9516.35|9512.93|9512.93|9519.64|9519.64|9508.03|9508.03|0
1632992700000|2021-09-30 09:05:00|9515.57|9515.57|9506.44|9506.44|9518.21|9518.21|9503.81|9503.81|0
1632993000000|2021-09-30 09:10:00|9509.08|9509.08|9496.69|9496.69|9509.08|9509.08|9493.25|9493.25|0
1632993300000|2021-09-30 09:15:00|9496.29|9496.29|9490.21|9490.21|9498.93|9498.93|9484.53|9484.53|0
1632993600000|2021-09-30 09:20:00|9491.01|9491.01|9499.33|9499.33|9501.97|9501.97|9491.01|9491.01|0
1632993900000|2021-09-30 09:25:00|9501.97|9501.97|9493.65|9493.65|9501.97|9501.97|9492.85|9492.85|0
1632994200000|2021-09-30 09:30:00|9496.29|9496.29|9496.29|9496.29|9496.29|9496.29|9496.29|9496.29|0
1632994500000|2021-09-30 09:35:00|9493.65|9493.65|9505.01|9505.01|9515.57|9515.57|9493.65|9493.65|0
1632994800000|2021-09-30 09:40:00|9502.37|9502.37|9483.1|9483.1|9502.37|9502.37|9483.1|9483.1|0
1632995100000|2021-09-30 09:45:00|9482.7|9482.7|9501.75|9501.75|9501.75|9501.75|9482.7|9482.7|0
1632995400000|2021-09-30 09:50:00|9496.47|9496.47|9496.07|9496.07|9503.99|9503.99|9491.19|9491.19|0
1632995700000|2021-09-30 09:55:00|9493.43|9493.43|9500.94|9500.94|9500.94|9500.94|9493.43|9493.43|0
1632996000000|2021-09-30 10:00:00|9495.67|9495.67|9493.03|9493.03|9498.71|9498.71|9485.74|9485.74|0
1632996300000|2021-09-30 10:05:00|9495.67|9495.67|9496.87|9496.87|9502.15|9502.15|9493.83|9493.83|0
1632996600000|2021-09-30 10:10:00|9494.24|9494.24|9485.51|9485.51|9494.64|9494.64|9485.11|9485.11|0
1632996900000|2021-09-30 10:15:00|9482.88|9482.88|9478.4|9478.4|9483.68|9483.68|9475.77|9475.77|0
1632997200000|2021-09-30 10:20:00|9475.77|9475.77|9481.04|9481.04|9486.1|9486.1|9475.77|9475.77|0
1632997500000|2021-09-30 10:25:00|9486.32|9486.32|9484.89|9484.89|9486.32|9486.32|9478.81|9478.81|0
1632997800000|2021-09-30 10:30:00|9482.25|9482.25|9493.56|9493.56|9493.56|9493.56|9482.25|9482.25|0
1632998100000|2021-09-30 10:35:00|9493.96|9493.96|9496.2|9496.2|9497.81|9497.81|9492.35|9492.35|0
1632998400000|2021-09-30 10:40:00|9498.83|9498.83|9500.04|9500.04|9507.96|9507.96|9498.83|9498.83|0
1632998700000|2021-09-30 10:45:00|9497.4|9497.4|9504.92|9504.92|9504.92|9504.92|9497|9497|0
1632999000000|2021-09-30 10:50:00|9502.28|9502.28|9486.45|9486.45|9502.28|9502.28|9486.45|9486.45|0
1632999300000|2021-09-30 10:55:00|9486.04|9486.04|9491.32|9491.32|9493.96|9493.96|9486.04|9486.04|0
1632999600000|2021-09-30 11:00:00|9490.52|9490.52|9480.36|9480.36|9490.52|9490.52|9479.96|9479.96|0
1632999900000|2021-09-30 11:05:00|9475.09|9475.09|9470.49|9470.49|9475.09|9475.09|9469.68|9469.68|0
1633000200000|2021-09-30 11:10:00|9469.68|9469.68|9470.71|9470.71|9476.17|9476.17|9469.68|9469.68|0
1633000500000|2021-09-30 11:15:00|9468.07|9468.07|9466.68|9466.68|9468.7|9468.7|9466.06|9466.06|0
1633000800000|2021-09-30 11:20:00|9465.88|9465.88|9455.32|9455.32|9465.88|9465.88|9449.24|9449.24|0
1633001100000|2021-09-30 11:25:00|9457.96|9457.96|9451.88|9451.88|9457.96|9457.96|9449.24|9449.24|0
1633001400000|2021-09-30 11:30:00|9453.09|9453.09|9452.46|9452.46|9457.74|9457.74|9452.46|9452.46|0
1633001700000|2021-09-30 11:35:00|9452.86|9452.86|9445.28|9445.28|9454.7|9454.7|9444.87|9444.87|0
1633002000000|2021-09-30 11:40:00|9442.64|9442.64|9430.7|9430.7|9442.64|9442.64|9430.7|9430.7|0
1633002300000|2021-09-30 11:45:00|9433.33|9433.33|9444.07|9444.07|9444.07|9444.07|9432.71|9432.71|0
1633002600000|2021-09-30 11:50:00|9444.87|9444.87|9455.03|9455.03|9455.03|9455.03|9444.47|9444.47|0
1633002900000|2021-09-30 11:55:00|9454.62|9454.62|9450.56|9450.56|9457.26|9457.26|9450.15|9450.15|0
1633003200000|2021-09-30 12:00:00|9450.15|9450.15|9452.79|9452.79|9457.67|9457.67|9446.71|9446.71|0
1633003500000|2021-09-30 12:05:00|9450.15|9450.15|9451.99|9451.99|9452.79|9452.79|9448.94|9448.94|0
1633003800000|2021-09-30 12:10:00|9451.58|9451.58|9457.49|9457.49|9457.49|9457.49|9449.57|9449.57|0
1633004100000|2021-09-30 12:15:00|9454.85|9454.85|9449.97|9449.97|9455.25|9455.25|9449.57|9449.57|0
1633004400000|2021-09-30 12:20:00|9450.37|9450.37|9446.98|9446.98|9452.44|9452.44|9446.81|9446.81|0
1633004700000|2021-09-30 12:25:00|9446.18|9446.18|9429.94|9429.94|9446.58|9446.58|9429.94|9429.94|0
1633005000000|2021-09-30 12:30:00|9427.31|9427.31|9438.26|9438.26|9438.26|9438.26|9427.31|9427.31|0
1633005300000|2021-09-30 12:35:00|9432.99|9432.99|9417.38|9417.38|9432.99|9432.99|9417.38|9417.38|0
1633005600000|2021-09-30 12:40:00|9418.18|9418.18|9412.78|9412.78|9423.46|9423.46|9412.78|9412.78|0
1633005900000|2021-09-30 12:45:00|9410.14|9410.14|9412.96|9412.96|9419.04|9419.04|9404.86|9404.86|0
1633006200000|2021-09-30 12:50:00|9410.32|9410.32|9407.45|9407.45|9410.32|9410.32|9406.87|9406.87|0
1633006500000|2021-09-30 12:55:00|9404.81|9404.81|9390.81|9390.81|9404.81|9404.81|9390.81|9390.81|0
1633006800000|2021-09-30 13:00:00|9390.01|9390.01|9404.86|9404.86|9413.58|9413.58|9390.01|9390.01|0
1633007100000|2021-09-30 13:05:00|9405.26|9405.26|9395.11|9395.11|9405.67|9405.67|9395.11|9395.11|0
1633007400000|2021-09-30 13:10:00|9397.75|9397.75|9394.31|9394.31|9402.62|9402.62|9393.9|9393.9|0
1633007700000|2021-09-30 13:15:00|9396.94|9396.94|9396.94|9396.94|9397.35|9397.35|9396.14|9396.14|0
1633008000000|2021-09-30 13:20:00|9397.29|9397.29|9394.08|9394.08|9398.1|9398.1|9394.08|9394.08|0
1633008300000|2021-09-30 13:25:00|9393.68|9393.68|9396.31|9396.31|9400.16|9400.16|9393.68|9393.68|0
1633008600000|2021-09-30 13:30:00|9396.72|9396.72|9398.95|9398.95|9404.23|9404.23|9396.72|9396.72|0
1633008900000|2021-09-30 13:35:00|9401.59|9401.59|9389.43|9389.43|9401.59|9401.59|9383.75|9383.75|0
1633009200000|2021-09-30 13:40:00|9389.83|9389.83|9392.69|9392.69|9392.69|9392.69|9384.77|9384.77|0
1633009500000|2021-09-30 13:45:00|9390.05|9390.05|9410.31|9410.31|9411.74|9411.74|9387.41|9387.41|0
1633009800000|2021-09-30 13:50:00|9412.95|9412.95|9417.2|9417.2|9421.67|9421.67|9411.52|9411.52|0
1633010100000|2021-09-30 13:55:00|9414.56|9414.56|9404.23|9404.23|9415.99|9415.99|9404.23|9404.23|0
1633010400000|2021-09-30 14:00:00|9403.42|9403.42|9409.51|9409.51|9419.03|9419.03|9403.42|9403.42|0
1633010700000|2021-09-30 14:05:00|9412.15|9412.15|9418.63|9418.63|9418.63|9418.63|9407.67|9407.67|0
1633011000000|2021-09-30 14:10:00|9421.27|9421.27|9430.84|9430.84|9430.84|9430.84|9421.1|9421.1|0
1633011300000|2021-09-30 14:15:00|9433.48|9433.48|9441.4|9441.4|9441.4|9441.4|9430.44|9430.44|0
1633011600000|2021-09-30 14:20:00|9441.23|9441.23|9440.02|9440.02|9443.86|9443.86|9440.02|9440.02|0
1633011900000|2021-09-30 14:25:00|9440.82|9440.82|9452.99|9452.99|9455.63|9455.63|9440.42|9440.42|0
1633012200000|2021-09-30 14:30:00|9455.63|9455.63|9459.47|9459.47|9462.51|9462.51|9455.63|9455.63|0
1633012500000|2021-09-30 14:35:00|9456.83|9456.83|9453.39|9453.39|9466.58|9466.58|9453.39|9453.39|0
1633012800000|2021-09-30 14:40:00|9450.75|9450.75|9427|9427|9450.75|9450.75|9427|9427|0
1633013100000|2021-09-30 14:45:00|9426.6|9426.6|9431.48|9431.48|9432.28|9432.28|9426.6|9426.6|0
1633013400000|2021-09-30 14:50:00|9436.75|9436.75|9436.75|9436.75|9439.39|9439.39|9434.11|9434.11|0
1633013700000|2021-09-30 14:55:00|9436.35|9436.35|9419.94|9419.94|9436.35|9436.35|9419.94|9419.94|0
1633014000000|2021-09-30 15:00:00|9422.57|9422.57|9436.92|9436.92|9436.92|9436.92|9422.57|9422.57|0
1633014300000|2021-09-30 15:05:00|9439.56|9439.56|9444.84|9444.84|9450.12|9450.12|9439.56|9439.56|0
1633014600000|2021-09-30 15:10:00|9447.48|9447.48|9452.35|9452.35|9457.68|9457.68|9447.48|9447.48|0
1633014900000|2021-09-30 15:15:00|9452.75|9452.75|9440.02|9440.02|9452.75|9452.75|9437.33|9437.33|0
1633015200000|2021-09-30 15:20:00|9439.21|9439.21|9425.84|9425.84|9439.61|9439.61|9425.44|9425.44|0
1633015500000|2021-09-30 15:25:00|9426.02|9426.02|9438.71|9438.71|9449.26|9449.26|9423.2|9423.2|0
1633072500000|2021-10-01 07:15:00|9361.06|9361.06|9363.7|9363.7|9363.7|9363.7|9345.23|9345.23|0
1633072800000|2021-10-01 07:20:00|9365.71|9365.71|9365.71|9365.71|9375.64|9375.64|9357.17|9357.17|0
1633073100000|2021-10-01 07:25:00|9367.33|9367.33|9384.47|9384.47|9384.47|9384.47|9359.63|9359.63|0
1633073400000|2021-10-01 07:30:00|9392.38|9392.38|9405.58|9405.58|9408.22|9408.22|9387.11|9387.11|0
1633073700000|2021-10-01 07:35:00|9410.85|9410.85|9416.53|9416.53|9419.17|9419.17|9408.22|9408.22|0
1633074000000|2021-10-01 07:40:00|9419.17|9419.17|9410.45|9410.45|9432.37|9432.37|9410.45|9410.45|0
1633074300000|2021-10-01 07:45:00|9407.81|9407.81|9397.88|9397.88|9407.81|9407.81|9384.69|9384.69|0
1633074600000|2021-10-01 07:50:00|9400.52|9400.52|9395.87|9395.87|9400.52|9400.52|9393.23|9393.23|0
1633074900000|2021-10-01 07:55:00|9398.51|9398.51|9410.27|9410.27|9418.19|9418.19|9398.51|9398.51|0
1633075200000|2021-10-01 08:00:00|9412.72|9412.72|9386.93|9386.93|9412.72|9412.72|9386.93|9386.93|0
1633075500000|2021-10-01 08:05:00|9389.57|9389.57|9368.52|9368.52|9389.57|9389.57|9363.24|9363.24|0
1633075800000|2021-10-01 08:10:00|9373.79|9373.79|9386.59|9386.59|9389.22|9389.22|9371.16|9371.16|0
1633076100000|2021-10-01 08:15:00|9383.95|9383.95|9405.28|9405.28|9405.28|9405.28|9383.95|9383.95|0
1633076400000|2021-10-01 08:20:00|9402.64|9402.64|9398.17|9398.17|9404.25|9404.25|9383.14|9383.14|0
1633076700000|2021-10-01 08:25:00|9395.53|9395.53|9398.97|9398.97|9401.61|9401.61|9389.45|9389.45|0
1633077000000|2021-10-01 08:30:00|9401.61|9401.61|9405.06|9405.06|9418.25|9418.25|9398.97|9398.97|0
1633077300000|2021-10-01 08:35:00|9407.7|9407.7|9413.38|9413.38|9416.01|9416.01|9407.7|9407.7|0
1633077600000|2021-10-01 08:40:00|9410.74|9410.74|9431.36|9431.36|9431.36|9431.36|9410.74|9410.74|0
1633077900000|2021-10-01 08:45:00|9439.27|9439.27|9453.28|9453.28|9453.28|9453.28|9422.46|9422.46|0
1633078200000|2021-10-01 08:50:00|9453.68|9453.68|9425.06|9425.06|9453.68|9453.68|9424.25|9424.25|0
1633078500000|2021-10-01 08:55:00|9422.42|9422.42|9426.89|9426.89|9431.95|9431.95|9422.42|9422.42|0
1633078800000|2021-10-01 09:00:00|9424.48|9424.48|9430.74|9430.74|9430.74|9430.74|9424.48|9424.48|0
1633079100000|2021-10-01 09:05:00|9433.38|9433.38|9428.1|9428.1|9433.38|9433.38|9426.78|9426.78|0
1633079400000|2021-10-01 09:10:00|9430.74|9430.74|9455.29|9455.29|9455.29|9455.29|9428.5|9428.5|0
1633079700000|2021-10-01 09:15:00|9452.65|9452.65|9459.36|9459.36|9465.85|9465.85|9452.65|9452.65|0
1633080000000|2021-10-01 09:20:00|9456.72|9456.72|9446.39|9446.39|9456.72|9456.72|9443.53|9443.53|0
1633080300000|2021-10-01 09:25:00|9446.79|9446.79|9454.26|9454.26|9454.26|9454.26|9438.65|9438.65|0
1633080600000|2021-10-01 09:30:00|9454.67|9454.67|9458.51|9458.51|9463.39|9463.39|9454.67|9454.67|0
1633080900000|2021-10-01 09:35:00|9458.92|9458.92|9458.92|9458.92|9458.92|9458.92|9454.26|9454.26|0
1633081200000|2021-10-01 09:40:00|9458.51|9458.51|9462.19|9462.19|9469.87|9469.87|9458.51|9458.51|0
1633081500000|2021-10-01 09:45:00|9456.91|9456.91|9448.99|9448.99|9456.91|9456.91|9448.99|9448.99|0
1633081800000|2021-10-01 09:50:00|9448.59|9448.59|9445.95|9445.95|9448.59|9448.59|9443.31|9443.31|0
1633082100000|2021-10-01 09:55:00|9448.59|9448.59|9462.19|9462.19|9462.19|9462.19|9448.19|9448.19|0
1633082400000|2021-10-01 10:00:00|9462.59|9462.59|9472.92|9472.92|9472.92|9472.92|9462.37|9462.37|0
1633082700000|2021-10-01 10:05:00|9467.64|9467.64|9466.21|9466.21|9470.28|9470.28|9465|9465|0
1633083000000|2021-10-01 10:10:00|9463.57|9463.57|9467.82|9467.82|9470.46|9470.46|9460.53|9460.53|0
1633083300000|2021-10-01 10:15:00|9470.46|9470.46|9453.6|9453.6|9473.1|9473.1|9453.6|9453.6|0
1633083600000|2021-10-01 10:20:00|9450.96|9450.96|9450.96|9450.96|9453.19|9453.19|9443.04|9443.04|0
1633083900000|2021-10-01 10:25:00|9450.15|9450.15|9458.07|9458.07|9458.07|9458.07|9447.74|9447.74|0
1633084200000|2021-10-01 10:30:00|9460.71|9460.71|9470.23|9470.23|9473.68|9473.68|9460.71|9460.71|0
1633084500000|2021-10-01 10:35:00|9467.6|9467.6|9478.55|9478.55|9478.55|9478.55|9466.79|9466.79|0
1633084800000|2021-10-01 10:40:00|9479.36|9479.36|9479.76|9479.76|9480.97|9480.97|9472.87|9472.87|0
1633085100000|2021-10-01 10:45:00|9479.36|9479.36|9475.51|9475.51|9481.59|9481.59|9470.23|9470.23|0
1633085400000|2021-10-01 10:50:00|9472.87|9472.87|9466.57|9466.57|9472.87|9472.87|9460.08|9460.08|0
1633085700000|2021-10-01 10:55:00|9466.16|9466.16|9474.08|9474.08|9474.08|9474.08|9465.36|9465.36|0
1633086000000|2021-10-01 11:00:00|9471.44|9471.44|9460.48|9460.48|9471.44|9471.44|9460.48|9460.48|0
1633086300000|2021-10-01 11:05:00|9460.08|9460.08|9461.11|9461.11|9463.75|9463.75|9455.83|9455.83|0
1633086600000|2021-10-01 11:10:00|9461.51|9461.51|9468.62|9468.62|9468.62|9468.62|9461.51|9461.51|0
1633086900000|2021-10-01 11:15:00|9468.22|9468.22|9477.75|9477.75|9480.39|9480.39|9468.22|9468.22|0
1633087200000|2021-10-01 11:20:00|9478.15|9478.15|9485.89|9485.89|9489.34|9489.34|9478.15|9478.15|0
1633087500000|2021-10-01 11:25:00|9491.17|9491.17|9509.81|9509.81|9509.81|9509.81|9491.17|9491.17|0
1633087800000|2021-10-01 11:30:00|9512.45|9512.45|9515.49|9515.49|9518.54|9518.54|9512.45|9512.45|0
1633088100000|2021-10-01 11:35:00|9515.09|9515.09|9513.88|9513.88|9516.52|9516.52|9507.8|9507.8|0
1633088400000|2021-10-01 11:40:00|9516.52|9516.52|9522.61|9522.61|9522.61|9522.61|9513.88|9513.88|0
1633088700000|2021-10-01 11:45:00|9519.97|9519.97|9513.48|9513.48|9519.97|9519.97|9504.76|9504.76|0
1633089000000|2021-10-01 11:50:00|9508.2|9508.2|9511.65|9511.65|9511.65|9511.65|9508.2|9508.2|0
1633089300000|2021-10-01 11:55:00|9512.45|9512.45|9532.31|9532.31|9532.31|9532.31|9512.45|9512.45|0
1633089600000|2021-10-01 12:00:00|9533.92|9533.92|9534.33|9534.33|9538.39|9538.39|9528.65|9528.65|0
1633089900000|2021-10-01 12:05:00|9533.52|9533.52|9531.8|9531.8|9536.16|9536.16|9531.8|9531.8|0
1633090200000|2021-10-01 12:10:00|9532.21|9532.21|9533.01|9533.01|9533.01|9533.01|9526.93|9526.93|0
1633090500000|2021-10-01 12:15:00|9535.65|9535.65|9539.32|9539.32|9540.93|9540.93|9535.65|9535.65|0
1633090800000|2021-10-01 12:20:00|9536.68|9536.68|9534.27|9534.27|9536.91|9536.91|9531.63|9531.63|0
1633091100000|2021-10-01 12:25:00|9536.91|9536.91|9541.28|9541.28|9542.3|9542.3|9536.5|9536.5|0
1633091400000|2021-10-01 12:30:00|9541.68|9541.68|9535.78|9535.78|9545.12|9545.12|9534.17|9534.17|0
1633091700000|2021-10-01 12:35:00|9538.42|9538.42|9531.71|9531.71|9538.6|9538.6|9523.39|9523.39|0
1633092000000|2021-10-01 12:40:00|9529.07|9529.07|9538.42|9538.42|9546.33|9546.33|9524.42|9524.42|0
1633092300000|2021-10-01 12:45:00|9535.78|9535.78|9510.57|9510.57|9535.78|9535.78|9510.57|9510.57|0
1633092600000|2021-10-01 12:50:00|9507.93|9507.93|9498.98|9498.98|9515.62|9515.62|9496.97|9496.97|0
1633092900000|2021-10-01 12:55:00|9501.62|9501.62|9498.98|9498.98|9502.03|9502.03|9491.07|9491.07|0
1633093200000|2021-10-01 13:00:00|9499.39|9499.39|9506.9|9506.9|9512.58|9512.58|9499.39|9499.39|0
1633093500000|2021-10-01 13:05:00|9509.54|9509.54|9510.75|9510.75|9512.98|9512.98|9505.47|9505.47|0
1633093800000|2021-10-01 13:10:00|9511.15|9511.15|9499.84|9499.84|9511.15|9511.15|9499.84|9499.84|0
1633094100000|2021-10-01 13:15:00|9505.12|9505.12|9503.29|9503.29|9511.2|9511.2|9500.25|9500.25|0
1633094400000|2021-10-01 13:20:00|9500.65|9500.65|9499.44|9499.44|9508.16|9508.16|9499.44|9499.44|0
1633094700000|2021-10-01 13:25:00|9499.04|9499.04|9504.31|9504.31|9504.9|9504.9|9499.04|9499.04|0
1633095000000|2021-10-01 13:30:00|9506.95|9506.95|9486.87|9486.87|9506.95|9506.95|9484.64|9484.64|0
1633095300000|2021-10-01 13:35:00|9489.51|9489.51|9499.04|9499.04|9504.72|9504.72|9489.51|9489.51|0
1633095600000|2021-10-01 13:40:00|9498.63|9498.63|9490.14|9490.14|9498.81|9498.81|9479.94|9479.94|0
1633095900000|2021-10-01 13:45:00|9487.5|9487.5|9500.07|9500.07|9505.35|9505.35|9476.54|9476.54|0
1633096200000|2021-10-01 13:50:00|9494.79|9494.79|9495.82|9495.82|9502.71|9502.71|9486.47|9486.47|0
1633096500000|2021-10-01 13:55:00|9493.18|9493.18|9502.48|9502.48|9502.48|9502.48|9490.54|9490.54|0
1633096800000|2021-10-01 14:00:00|9499.84|9499.84|9506.78|9506.78|9515.51|9515.51|9496.85|9496.85|0
1633097100000|2021-10-01 14:05:00|9501.51|9501.51|9521.53|9521.53|9524.23|9524.23|9498.87|9498.87|0
1633097400000|2021-10-01 14:10:00|9518.9|9518.9|9521.94|9521.94|9524.58|9524.58|9510.58|9510.58|0
1633097700000|2021-10-01 14:15:00|9519.3|9519.3|9512.41|9512.41|9519.3|9519.3|9502.66|9502.66|0
1633098000000|2021-10-01 14:20:00|9515.05|9515.05|9501.98|9501.98|9515.05|9515.05|9498.81|9498.81|0
1633098300000|2021-10-01 14:25:00|9504.62|9504.62|9501.92|9501.92|9513.28|9513.28|9498.94|9498.94|0
1633098600000|2021-10-01 14:30:00|9499.29|9499.29|9501.34|9501.34|9507.2|9507.2|9496.65|9496.65|0
1633098900000|2021-10-01 14:35:00|9498.7|9498.7|9514.13|9514.13|9514.13|9514.13|9498.7|9498.7|0
1633099200000|2021-10-01 14:40:00|9516.77|9516.77|9525.49|9525.49|9527.73|9527.73|9516.77|9516.77|0
1633099500000|2021-10-01 14:45:00|9522.85|9522.85|9523.73|9523.73|9523.73|9523.73|9512.42|9512.42|0
1633099800000|2021-10-01 14:50:00|9521.09|9521.09|9520.28|9520.28|9529|9529|9514.6|9514.6|0
1633100100000|2021-10-01 14:55:00|9515.01|9515.01|9520.69|9520.69|9522.92|9522.92|9515.01|9515.01|0
1633100400000|2021-10-01 15:00:00|9523.32|9523.32|9527.57|9527.57|9532.05|9532.05|9523.32|9523.32|0
1633100700000|2021-10-01 15:05:00|9530.21|9530.21|9521.02|9521.02|9530.21|9530.21|9518.38|9518.38|0
1633101000000|2021-10-01 15:10:00|9520.62|9520.62|9535.53|9535.53|9540.81|9540.81|9520.21|9520.21|0
1633101300000|2021-10-01 15:15:00|9535.13|9535.13|9539.6|9539.6|9543.26|9543.26|9530.07|9530.07|0
1633101600000|2021-10-01 15:20:00|9540.4|9540.4|9539.19|9539.19|9543.04|9543.04|9539.19|9539.19|0
1633101900000|2021-10-01 15:25:00|9539.6|9539.6|9526.4|9526.4|9540.4|9540.4|9515.85|9515.85|0
1633936500000|2021-10-11 07:15:00|9390.42|9390.42|9420.92|9420.92|9427|9427|9390.42|9390.42|0
1633936800000|2021-10-11 07:20:00|9415.64|9415.64|9392.97|9392.97|9422.35|9422.35|9382.41|9382.41|0
1633937100000|2021-10-11 07:25:00|9392.56|9392.56|9355.82|9355.82|9397.84|9397.84|9355.02|9355.02|0
1633937400000|2021-10-11 07:30:00|9353.18|9353.18|9332.21|9332.21|9362.89|9362.89|9331.22|9331.22|0
1633937700000|2021-10-11 07:35:00|9335.03|9335.03|9319.74|9319.74|9346.12|9346.12|9319.74|9319.74|0
1633938000000|2021-10-11 07:40:00|9319.33|9319.33|9308.78|9308.78|9319.33|9319.33|9305.74|9305.74|0
1633938300000|2021-10-11 07:45:00|9311.42|9311.42|9311.78|9311.78|9322.15|9322.15|9305.74|9305.74|0
1633938600000|2021-10-11 07:50:00|9309.76|9309.76|9333.51|9333.51|9333.92|9333.92|9304.93|9304.93|0
1633938900000|2021-10-11 07:55:00|9330.87|9330.87|9339.19|9339.19|9340.8|9340.8|9322.15|9322.15|0
1633939200000|2021-10-11 08:00:00|9340|9340|9354.86|9354.86|9356.87|9356.87|9339.65|9339.65|0
1633939500000|2021-10-11 08:05:00|9352.22|9352.22|9348.77|9348.77|9354.86|9354.86|9343.5|9343.5|0
1633939800000|2021-10-11 08:10:00|9351.41|9351.41|9361.56|9361.56|9361.56|9361.56|9350.61|9350.61|0
1633940100000|2021-10-11 08:15:00|9361.97|9361.97|9360.94|9360.94|9366.62|9366.62|9360.94|9360.94|0
1633940400000|2021-10-11 08:20:00|9363.58|9363.58|9356.69|9356.69|9363.58|9363.58|9351.01|9351.01|0
1633940700000|2021-10-11 08:25:00|9359.33|9359.33|9388.35|9388.35|9388.35|9388.35|9359.33|9359.33|0
1633941000000|2021-10-11 08:30:00|9393.63|9393.63|9391.97|9391.97|9401.14|9401.14|9388.13|9388.13|0
1633941300000|2021-10-11 08:35:00|9391.17|9391.17|9365.45|9365.45|9391.17|9391.17|9347.64|9347.64|0
1633941600000|2021-10-11 08:40:00|9364.64|9364.64|9329.22|9329.22|9364.64|9364.64|9329.22|9329.22|0
1633941900000|2021-10-11 08:45:00|9329.62|9329.62|9329.62|9329.62|9344.2|9344.2|9326.98|9326.98|0
1633942200000|2021-10-11 08:50:00|9334.9|9334.9|9321.75|9321.75|9337.94|9337.94|9321.75|9321.75|0
1633942500000|2021-10-11 08:55:00|9320.94|9320.94|9324.79|9324.79|9325.59|9325.59|9317.27|9317.27|0
1633942800000|2021-10-11 09:00:00|9322.15|9322.15|9328.23|9328.23|9333.51|9333.51|9322.15|9322.15|0
1633943100000|2021-10-11 09:05:00|9325.59|9325.59|9345.9|9345.9|9345.9|9345.9|9324.79|9324.79|0
1633943400000|2021-10-11 09:10:00|9346.3|9346.3|9341.02|9341.02|9346.3|9346.3|9337.17|9337.17|0
1633943700000|2021-10-11 09:15:00|9338.38|9338.38|9333.56|9333.56|9340.4|9340.4|9331.9|9331.9|0
1633944000000|2021-10-11 09:20:00|9336.2|9336.2|9331.19|9331.19|9339.64|9339.64|9327.52|9327.52|0
1633944300000|2021-10-11 09:25:00|9332.4|9332.4|9322.69|9322.69|9333.2|9333.2|9320.05|9320.05|0
1633944600000|2021-10-11 09:30:00|9322.29|9322.29|9328.95|9328.95|9328.95|9328.95|9319.87|9319.87|0
1633944900000|2021-10-11 09:35:00|9328.15|9328.15|9337.16|9337.16|9338.6|9338.6|9328.15|9328.15|0
1633945200000|2021-10-11 09:40:00|9336.76|9336.76|9347.32|9347.32|9347.32|9347.32|9335.33|9335.33|0
1633945500000|2021-10-11 09:45:00|9348.52|9348.52|9338.82|9338.82|9348.52|9348.52|9338.82|9338.82|0
1633945800000|2021-10-11 09:50:00|9338.01|9338.01|9338.41|9338.41|9341.05|9341.05|9330.32|9330.32|0
1633946100000|2021-10-11 09:55:00|9338.01|9338.01|9342.26|9342.26|9344.09|9344.09|9338.01|9338.01|0
1633946400000|2021-10-11 10:00:00|9344.9|9344.9|9341.86|9341.86|9347.54|9347.54|9336.4|9336.4|0
1633946700000|2021-10-11 10:05:00|9335.78|9335.78|9342.08|9342.08|9342.89|9342.89|9335.37|9335.37|0
1633947000000|2021-10-11 10:10:00|9344.72|9344.72|9344.72|9344.72|9351.61|9351.61|9344.72|9344.72|0
1633947300000|2021-10-11 10:15:00|9342.08|9342.08|9339.39|9339.39|9344.5|9344.5|9339.39|9339.39|0
1633947600000|2021-10-11 10:20:00|9334.12|9334.12|9340.42|9340.42|9340.42|9340.42|9334.12|9334.12|0
1633947900000|2021-10-11 10:25:00|9341.23|9341.23|9319.58|9319.58|9341.23|9341.23|9316.54|9316.54|0
1633948200000|2021-10-11 10:30:00|9319.18|9319.18|9312.24|9312.24|9319.18|9319.18|9307.41|9307.41|0
1633948500000|2021-10-11 10:35:00|9314.88|9314.88|9310.59|9310.59|9315.69|9315.69|9307.77|9307.77|0
1633948800000|2021-10-11 10:40:00|9307.95|9307.95|9296.37|9296.37|9312.83|9312.83|9292.34|9292.34|0
1633949100000|2021-10-11 10:45:00|9293.73|9293.73|9289.26|9289.26|9294.94|9294.94|9285.01|9285.01|0
1633949400000|2021-10-11 10:50:00|9290.06|9290.06|9302.68|9302.68|9302.68|9302.68|9287.43|9287.43|0
1633949700000|2021-10-11 10:55:00|9300.04|9300.04|9302.27|9302.27|9302.27|9302.27|9295.79|9295.79|0
1633950000000|2021-10-11 11:00:00|9299.63|9299.63|9296.19|9296.19|9299.63|9299.63|9293.15|9293.15|0
1633950300000|2021-10-11 11:05:00|9298.83|9298.83|9315.06|9315.06|9315.06|9315.06|9293.55|9293.55|0
1633950600000|2021-10-11 11:10:00|9317.7|9317.7|9324.99|9324.99|9326.2|9326.2|9309.56|9309.56|0
1633950900000|2021-10-11 11:15:00|9325.4|9325.4|9333.27|9333.27|9339.35|9339.35|9325.4|9325.4|0
1633951200000|2021-10-11 11:20:00|9338.55|9338.55|9343.42|9343.42|9348.3|9348.3|9334.7|9334.7|0
1633951500000|2021-10-11 11:25:00|9346.06|9346.06|9332.51|9332.51|9346.06|9346.06|9332.51|9332.51|0
1633951800000|2021-10-11 11:30:00|9329.87|9329.87|9320.52|9320.52|9329.87|9329.87|9318.11|9318.11|0
1633952100000|2021-10-11 11:35:00|9320.92|9320.92|9318.05|9318.05|9320.92|9320.92|9317.47|9317.47|0
1633952400000|2021-10-11 11:40:00|9318.45|9318.45|9309.73|9309.73|9321.09|9321.09|9307.09|9307.09|0
1633952700000|2021-10-11 11:45:00|9310.14|9310.14|9309.51|9309.51|9316.4|9316.4|9307.5|9307.5|0
1633953000000|2021-10-11 11:50:00|9306.87|9306.87|9297.34|9297.34|9306.87|9306.87|9297.34|9297.34|0
1633953300000|2021-10-11 11:55:00|9296.54|9296.54|9307.5|9307.5|9307.5|9307.5|9296.54|9296.54|0
1633953600000|2021-10-11 12:00:00|9304.86|9304.86|9302.22|9302.22|9304.86|9304.86|9296.14|9296.14|0
1633953900000|2021-10-11 12:05:00|9304.86|9304.86|9301.19|9301.19|9308.89|9308.89|9301.19|9301.19|0
1633954200000|2021-10-11 12:10:00|9301.59|9301.59|9304.86|9304.86|9304.86|9304.86|9300.39|9300.39|0
1633954500000|2021-10-11 12:15:00|9307.5|9307.5|9302.22|9302.22|9309.33|9309.33|9301.41|9301.41|0
1633954800000|2021-10-11 12:20:00|9304.86|9304.86|9298.6|9298.6|9304.86|9304.86|9290.1|9290.1|0
1633955100000|2021-10-11 12:25:00|9298.19|9298.19|9296.18|9296.18|9300.03|9300.03|9296.18|9296.18|0
1633955400000|2021-10-11 12:30:00|9296.58|9296.58|9294.75|9294.75|9296.58|9296.58|9290.9|9290.9|0
1633955700000|2021-10-11 12:35:00|9295.55|9295.55|9300.79|9300.79|9300.79|9300.79|9293.72|9293.72|0
1633956000000|2021-10-11 12:40:00|9299.98|9299.98|9303.43|9303.43|9303.43|9303.43|9296.14|9296.14|0
1633956300000|2021-10-11 12:45:00|9302.62|9302.62|9306.07|9306.07|9306.07|9306.07|9302.62|9302.62|0
1633956600000|2021-10-11 12:50:00|9303.43|9303.43|9308.71|9308.71|9308.71|9308.71|9300.39|9300.39|0
1633956900000|2021-10-11 12:55:00|9308.3|9308.3|9311.75|9311.75|9311.75|9311.75|9305.26|9305.26|0
1633957200000|2021-10-11 13:00:00|9314.39|9314.39|9327.18|9327.18|9329.81|9329.81|9313.98|9313.98|0
1633957500000|2021-10-11 13:05:00|9329.81|9329.81|9334.29|9334.29|9335.09|9335.09|9329.01|9329.01|0
1633957800000|2021-10-11 13:10:00|9335.09|9335.09|9331.25|9331.25|9335.09|9335.09|9326.19|9326.19|0
1633958100000|2021-10-11 13:15:00|9330.84|9330.84|9330.84|9330.84|9336.12|9336.12|9330.04|9330.04|0
1633958400000|2021-10-11 13:20:00|9330.44|9330.44|9326.19|9326.19|9333.88|9333.88|9324.58|9324.58|0
1633958700000|2021-10-11 13:25:00|9325.39|9325.39|9344.84|9344.84|9344.84|9344.84|9325.39|9325.39|0
1633959000000|2021-10-11 13:30:00|9345.45|9345.45|9359.14|9359.14|9359.14|9359.14|9338.01|9338.01|0
1633959300000|2021-10-11 13:35:00|9361.78|9361.78|9338.43|9338.43|9361.78|9361.78|9336.82|9336.82|0
1633959600000|2021-10-11 13:40:00|9338.03|9338.03|9349.14|9349.14|9349.14|9349.14|9337|9337|0
1633959900000|2021-10-11 13:45:00|9346.51|9346.51|9346.28|9346.28|9348.92|9348.92|9341|9341|0
1633960200000|2021-10-11 13:50:00|9343.64|9343.64|9353.79|9353.79|9353.79|9353.79|9343.64|9343.64|0
1633960500000|2021-10-11 13:55:00|9356.43|9356.43|9356.21|9356.21|9360.68|9360.68|9351.15|9351.15|0
1633960800000|2021-10-11 14:00:00|9358.85|9358.85|9350.98|9350.98|9364.12|9364.12|9350.98|9350.98|0
1633961100000|2021-10-11 14:05:00|9351.79|9351.79|9333.49|9333.49|9351.79|9351.79|9327.81|9327.81|0
1633961400000|2021-10-11 14:10:00|9338.76|9338.76|9335.72|9335.72|9340.37|9340.37|9330.45|9330.45|0
1633961700000|2021-10-11 14:15:00|9333.08|9333.08|9350.3|9350.3|9350.3|9350.3|9333.08|9333.08|0
1633962000000|2021-10-11 14:20:00|9352.94|9352.94|9337.11|9337.11|9352.94|9352.94|9337.11|9337.11|0
1633962300000|2021-10-11 14:25:00|9337.51|9337.51|9340.15|9340.15|9340.15|9340.15|9326.96|9326.96|0
1633962600000|2021-10-11 14:30:00|9342.79|9342.79|9347.04|9347.04|9347.44|9347.44|9342.79|9342.79|0
1633962900000|2021-10-11 14:35:00|9347.44|9347.44|9353.53|9353.53|9356.97|9356.97|9344.4|9344.4|0
1633963200000|2021-10-11 14:40:00|9348.25|9348.25|9342.97|9342.97|9348.25|9348.25|9335.05|9335.05|0
1633963500000|2021-10-11 14:45:00|9342.62|9342.62|9342|9342|9343.2|9343.2|9339.98|9339.98|0
1633963800000|2021-10-11 14:50:00|9344.64|9344.64|9349.91|9349.91|9349.91|9349.91|9343.02|9343.02|0
1633964100000|2021-10-11 14:55:00|9347.27|9347.27|9350.09|9350.09|9351.93|9351.93|9347.27|9347.27|0
1633964400000|2021-10-11 15:00:00|9347.45|9347.45|9352.73|9352.73|9355.37|9355.37|9344.82|9344.82|0
1633964700000|2021-10-11 15:05:00|9355.37|9355.37|9358.01|9358.01|9360.65|9360.65|9355.37|9355.37|0
1633965000000|2021-10-11 15:10:00|9355.37|9355.37|9352.28|9352.28|9355.37|9355.37|9346.65|9346.65|0
1633965300000|2021-10-11 15:15:00|9349.64|9349.64|9352.28|9352.28|9352.28|9352.28|9347|9347|0
1633965600000|2021-10-11 15:20:00|9351.87|9351.87|9350.09|9350.09|9354.91|9354.91|9346.65|9346.65|0
1633965900000|2021-10-11 15:25:00|9347.45|9347.45|9345.86|9345.86|9351.14|9351.14|9337.95|9337.95|0
1634022900000|2021-10-12 07:15:00|9301.75|9301.75|9321.16|9321.16|9326.44|9326.44|9299.33|9299.33|0
1634023200000|2021-10-12 07:20:00|9317.14|9317.14|9333.19|9333.19|9333.19|9333.19|9317.14|9317.14|0
1634023500000|2021-10-12 07:25:00|9332.79|9332.79|9350.45|9350.45|9359.58|9359.58|9332.79|9332.79|0
1634023800000|2021-10-12 07:30:00|9347.82|9347.82|9342.5|9342.5|9352.47|9352.47|9333.82|9333.82|0
1634024100000|2021-10-12 07:35:00|9345.13|9345.13|9350.05|9350.05|9358.33|9358.33|9345.13|9345.13|0
1634024400000|2021-10-12 07:40:00|9348.84|9348.84|9366.29|9366.29|9367.9|9367.9|9348.84|9348.84|0
1634024700000|2021-10-12 07:45:00|9363.65|9363.65|9366.51|9366.51|9366.51|9366.51|9351.08|9351.08|0
1634025000000|2021-10-12 07:50:00|9369.15|9369.15|9377.06|9377.06|9380.51|9380.51|9366.51|9366.51|0
1634025300000|2021-10-12 07:55:00|9382.34|9382.34|9383.55|9383.55|9385.79|9385.79|9373.62|9373.62|0
1634025600000|2021-10-12 08:00:00|9386.19|9386.19|9405.87|9405.87|9405.87|9405.87|9385.38|9385.38|0
1634025900000|2021-10-12 08:05:00|9403.23|9403.23|9447.24|9447.24|9449.47|9449.47|9402.83|9402.83|0
1634026200000|2021-10-12 08:10:00|9444.6|9444.6|9446.01|9446.01|9455.38|9455.38|9439.54|9439.54|0
1634026500000|2021-10-12 08:15:00|9446.41|9446.41|9452.09|9452.09|9460.41|9460.41|9446.41|9446.41|0
1634026800000|2021-10-12 08:20:00|9454.73|9454.73|9455.98|9455.98|9462.64|9462.64|9451.51|9451.51|0
1634027100000|2021-10-12 08:25:00|9450.7|9450.7|9437.51|9437.51|9451.1|9451.1|9434.87|9434.87|0
1634027400000|2021-10-12 08:30:00|9442.79|9442.79|9437.11|9437.11|9448.06|9448.06|9431.83|9431.83|0
1634027700000|2021-10-12 08:35:00|9431.83|9431.83|9416|9416|9435.27|9435.27|9413.76|9413.76|0
1634028000000|2021-10-12 08:40:00|9413.36|9413.36|9418.63|9418.63|9421.27|9421.27|9413.36|9413.36|0
1634028300000|2021-10-12 08:45:00|9423.91|9423.91|9421.27|9421.27|9429.99|9429.99|9421.27|9421.27|0
1634028600000|2021-10-12 08:50:00|9423.91|9423.91|9447.03|9447.03|9447.03|9447.03|9423.91|9423.91|0
1634028900000|2021-10-12 08:55:00|9446.63|9446.63|9448.06|9448.06|9448.06|9448.06|9435.27|9435.27|0
1634029200000|2021-10-12 09:00:00|9455.98|9455.98|9455.58|9455.58|9456.38|9456.38|9450.3|9450.3|0
1634029500000|2021-10-12 09:05:00|9452.94|9452.94|9462.64|9462.64|9465.28|9465.28|9450.3|9450.3|0
1634029800000|2021-10-12 09:10:00|9457.37|9457.37|9460.63|9460.63|9462.24|9462.24|9456.96|9456.96|0
1634030100000|2021-10-12 09:15:00|9471.19|9471.19|9506.29|9506.29|9506.29|9506.29|9471.19|9471.19|0
1634030400000|2021-10-12 09:20:00|9503.66|9503.66|9473.02|9473.02|9503.66|9503.66|9473.02|9473.02|0
1634030700000|2021-10-12 09:25:00|9475.66|9475.66|9479.1|9479.1|9479.1|9479.1|9469.58|9469.58|0
1634031000000|2021-10-12 09:30:00|9476.46|9476.46|9484.38|9484.38|9489.25|9489.25|9473.42|9473.42|0
1634031300000|2021-10-12 09:35:00|9483.98|9483.98|9486.62|9486.62|9489.25|9489.25|9483.17|9483.17|0
1634031600000|2021-10-12 09:40:00|9485.81|9485.81|9476.69|9476.69|9486.62|9486.62|9473.42|9473.42|0
1634031900000|2021-10-12 09:45:00|9481.96|9481.96|9481.34|9481.34|9481.96|9481.96|9473.42|9473.42|0
1634032200000|2021-10-12 09:50:00|9483.98|9483.98|9492.48|9492.48|9493.28|9493.28|9483.98|9483.98|0
1634032500000|2021-10-12 09:55:00|9489.84|9489.84|9483.35|9483.35|9495.11|9495.11|9483.35|9483.35|0
1634032800000|2021-10-12 10:00:00|9480.71|9480.71|9484.16|9484.16|9484.16|9484.16|9471.99|9471.99|0
1634033100000|2021-10-12 10:05:00|9481.52|9481.52|9483.75|9483.75|9486.39|9486.39|9480.71|9480.71|0
1634033400000|2021-10-12 10:10:00|9486.39|9486.39|9469.53|9469.53|9488.81|9488.81|9469.53|9469.53|0
1634033700000|2021-10-12 10:15:00|9472.17|9472.17|9463.23|9463.23|9475.62|9475.62|9463.23|9463.23|0
1634034000000|2021-10-12 10:20:00|9462.88|9462.88|9471.2|9471.2|9471.6|9471.6|9462.88|9462.88|0
1634034300000|2021-10-12 10:25:00|9471.6|9471.6|9477.24|9477.24|9481.08|9481.08|9471.6|9471.6|0
1634034600000|2021-10-12 10:30:00|9474.6|9474.6|9481.49|9481.49|9481.89|9481.89|9474.6|9474.6|0
1634034900000|2021-10-12 10:35:00|9481.08|9481.08|9461.22|9461.22|9481.08|9481.08|9461.22|9461.22|0
1634035200000|2021-10-12 10:40:00|9463.86|9463.86|9471.78|9471.78|9472.99|9472.99|9463.46|9463.46|0
1634035500000|2021-10-12 10:45:00|9472.58|9472.58|9469.95|9469.95|9475.63|9475.63|9469.95|9469.95|0
1634035800000|2021-10-12 10:50:00|9470.35|9470.35|9475.22|9475.22|9475.63|9475.63|9469.95|9469.95|0
1634036100000|2021-10-12 10:55:00|9477.86|9477.86|9481.13|9481.13|9485.78|9485.78|9477.86|9477.86|0
1634036400000|2021-10-12 11:00:00|9478.49|9478.49|9481.53|9481.53|9481.53|9481.53|9474.46|9474.46|0
1634036700000|2021-10-12 11:05:00|9478.89|9478.89|9489.26|9489.26|9489.67|9489.67|9478.89|9478.89|0
1634037000000|2021-10-12 11:10:00|9483.99|9483.99|9482.15|9482.15|9483.99|9483.99|9477.9|9477.9|0
1634037300000|2021-10-12 11:15:00|9481.75|9481.75|9478.31|9478.31|9481.75|9481.75|9473.03|9473.03|0
1634037600000|2021-10-12 11:20:00|9475.67|9475.67|9480.95|9480.95|9483.18|9483.18|9474.46|9474.46|0
1634037900000|2021-10-12 11:25:00|9480.54|9480.54|9469.59|9469.59|9480.54|9480.54|9469.59|9469.59|0
1634038200000|2021-10-12 11:30:00|9469.18|9469.18|9462.07|9462.07|9469.18|9469.18|9461.27|9461.27|0
1634038500000|2021-10-12 11:35:00|9464.71|9464.71|9462.48|9462.48|9467.75|9467.75|9462.48|9462.48|0
1634038800000|2021-10-12 11:40:00|9462.07|9462.07|9451.52|9451.52|9462.48|9462.48|9451.52|9451.52|0
1634039100000|2021-10-12 11:45:00|9448.88|9448.88|9437.52|9437.52|9448.88|9448.88|9437.52|9437.52|0
1634039400000|2021-10-12 11:50:00|9432.24|9432.24|9432.64|9432.64|9432.64|9432.64|9429.6|9429.6|0
1634039700000|2021-10-12 11:55:00|9432.24|9432.24|9426.34|9426.34|9437.3|9437.3|9426.34|9426.34|0
1634040000000|2021-10-12 12:00:00|9426.74|9426.74|9441.95|9441.95|9441.95|9441.95|9426.74|9426.74|0
1634040300000|2021-10-12 12:05:00|9442.75|9442.75|9438.91|9438.91|9442.75|9442.75|9438.91|9438.91|0
1634040600000|2021-10-12 12:10:00|9436.27|9436.27|9429.78|9429.78|9436.27|9436.27|9426.34|9426.34|0
1634040900000|2021-10-12 12:15:00|9430.19|9430.19|9432.82|9432.82|9432.82|9432.82|9430.19|9430.19|0
1634041200000|2021-10-12 12:20:00|9430.19|9430.19|9438.1|9438.1|9438.1|9438.1|9430.19|9430.19|0
1634041500000|2021-10-12 12:25:00|9440.74|9440.74|9444.81|9444.81|9445.62|9445.62|9437.7|9437.7|0
1634041800000|2021-10-12 12:30:00|9442.17|9442.17|9443.38|9443.38|9449.46|9449.46|9442.17|9442.17|0
1634042100000|2021-10-12 12:35:00|9440.74|9440.74|9431.39|9431.39|9440.74|9440.74|9430.19|9430.19|0
1634042400000|2021-10-12 12:40:00|9430.99|9430.99|9424.1|9424.1|9431.39|9431.39|9424.1|9424.1|0
1634042700000|2021-10-12 12:45:00|9423.7|9423.7|9425.31|9425.31|9425.31|9425.31|9422.67|9422.67|0
1634043000000|2021-10-12 12:50:00|9424.91|9424.91|9429.78|9429.78|9429.78|9429.78|9421.87|9421.87|0
1634043300000|2021-10-12 12:55:00|9427.14|9427.14|9423.7|9423.7|9427.14|9427.14|9416.19|9416.19|0
1634043600000|2021-10-12 13:00:00|9424.1|9424.1|9423.7|9423.7|9429.38|9429.38|9423.7|9423.7|0
1634043900000|2021-10-12 13:05:00|9426.34|9426.34|9425.53|9425.53|9426.34|9426.34|9425.53|9425.53|0
1634044200000|2021-10-12 13:10:00|9422.89|9422.89|9413.77|9413.77|9424.33|9424.33|9413.77|9413.77|0
1634044500000|2021-10-12 13:15:00|9405.85|9405.85|9413.77|9413.77|9413.77|9413.77|9405.85|9405.85|0
1634044800000|2021-10-12 13:20:00|9416.41|9416.41|9403.04|9403.04|9416.41|9416.41|9400.4|9400.4|0
1634045100000|2021-10-12 13:25:00|9405.67|9405.67|9402.01|9402.01|9411.53|9411.53|9398.97|9398.97|0
1634045400000|2021-10-12 13:30:00|9399.37|9399.37|9408.67|9408.67|9411.31|9411.31|9399.37|9399.37|0
1634045700000|2021-10-12 13:35:00|9409.08|9409.08|9419.63|9419.63|9422.27|9422.27|9409.08|9409.08|0
1634046000000|2021-10-12 13:40:00|9422.27|9422.27|9425.71|9425.71|9428.75|9428.75|9419.63|9419.63|0
1634046300000|2021-10-12 13:45:00|9426.52|9426.52|9435.38|9435.38|9436.19|9436.19|9423.48|9423.48|0
1634046600000|2021-10-12 13:50:00|9438.02|9438.02|9448.76|9448.76|9451.39|9451.39|9438.02|9438.02|0
1634046900000|2021-10-12 13:55:00|9451.39|9451.39|9447.2|9447.2|9452.7|9452.7|9447.2|9447.2|0
1634047200000|2021-10-12 14:00:00|9449.84|9449.84|9456.68|9456.68|9462.81|9462.81|9449.84|9449.84|0
1634047500000|2021-10-12 14:05:00|9457.08|9457.08|9448.54|9448.54|9461.73|9461.73|9448.54|9448.54|0
1634047800000|2021-10-12 14:10:00|9451.18|9451.18|9462.13|9462.13|9462.13|9462.13|9451.18|9451.18|0
1634048100000|2021-10-12 14:15:00|9467.41|9467.41|9459.5|9459.5|9467.81|9467.81|9458.69|9458.69|0
1634048400000|2021-10-12 14:20:00|9458.29|9458.29|9454.22|9454.22|9460.52|9460.52|9449.97|9449.97|0
1634048700000|2021-10-12 14:25:00|9454.62|9454.62|9472.74|9472.74|9472.74|9472.74|9453.41|9453.41|0
1634049000000|2021-10-12 14:30:00|9475.38|9475.38|9481.86|9481.86|9488.75|9488.75|9473.95|9473.95|0
1634049300000|2021-10-12 14:35:00|9481.06|9481.06|9473.95|9473.95|9484.9|9484.9|9473.95|9473.95|0
1634049600000|2021-10-12 14:40:00|9474.75|9474.75|9463.79|9463.79|9482.04|9482.04|9463.79|9463.79|0
1634049900000|2021-10-12 14:45:00|9462.99|9462.99|9458.22|9458.22|9462.99|9462.99|9456.83|9456.83|0
1634050200000|2021-10-12 14:50:00|9455.58|9455.58|9451.51|9451.51|9458|9458|9451.11|9451.11|0
1634050500000|2021-10-12 14:55:00|9451.11|9451.11|9453.93|9453.93|9461.62|9461.62|9448.87|9448.87|0
1634050800000|2021-10-12 15:00:00|9456.57|9456.57|9463.45|9463.45|9466.09|9466.09|9456.16|9456.16|0
1634051100000|2021-10-12 15:05:00|9460.82|9460.82|9460.01|9460.01|9460.82|9460.82|9460.01|9460.01|0
1634051400000|2021-10-12 15:10:00|9459.21|9459.21|9455.76|9455.76|9459.61|9459.61|9455.76|9455.76|0
1634051700000|2021-10-12 15:15:00|9456.16|9456.16|9453.35|9453.35|9458.4|9458.4|9452.94|9452.94|0
1634052000000|2021-10-12 15:20:00|9455.98|9455.98|9447.89|9447.89|9459.03|9459.03|9447.89|9447.89|0
1634052300000|2021-10-12 15:25:00|9447.48|9447.48|9443.03|9443.03|9447.48|9447.48|9441.8|9441.8|0
1634109300000|2021-10-13 07:15:00|9406.33|9406.33|9402.44|9402.44|9406.33|9406.33|9390.49|9390.49|0
1634109600000|2021-10-13 07:20:00|9397.16|9397.16|9397.34|9397.34|9402.03|9402.03|9391.08|9391.08|0
1634109900000|2021-10-13 07:25:00|9399.98|9399.98|9405.66|9405.66|9405.66|9405.66|9392.69|9392.69|0
1634110200000|2021-10-13 07:30:00|9408.3|9408.3|9442.38|9442.38|9442.78|9442.78|9408.3|9408.3|0
1634110500000|2021-10-13 07:35:00|9447.65|9447.65|9443.81|9443.81|9452.93|9452.93|9443.81|9443.81|0
1634110800000|2021-10-13 07:40:00|9441.17|9441.17|9440.99|9440.99|9443.81|9443.81|9440.99|9440.99|0
1634111100000|2021-10-13 07:45:00|9440.59|9440.59|9458.25|9458.25|9458.25|9458.25|9438.17|9438.17|0
1634111400000|2021-10-13 07:50:00|9459.86|9459.86|9471.44|9471.44|9471.44|9471.44|9458.65|9458.65|0
1634111700000|2021-10-13 07:55:00|9476.72|9476.72|9487.33|9487.33|9490.77|9490.77|9476.37|9476.37|0
1634112000000|2021-10-13 08:00:00|9489.97|9489.97|9527.31|9527.31|9527.31|9527.31|9484.29|9484.29|0
1634112300000|2021-10-13 08:05:00|9526.51|9526.51|9529.15|9529.15|9537.06|9537.06|9526.51|9526.51|0
1634112600000|2021-10-13 08:10:00|9531.79|9531.79|9534.42|9534.42|9539.7|9539.7|9531.79|9531.79|0
1634112900000|2021-10-13 08:15:00|9531.79|9531.79|9538.27|9538.27|9538.27|9538.27|9526.91|9526.91|0
1634113200000|2021-10-13 08:20:00|9535.63|9535.63|9529.95|9529.95|9535.63|9535.63|9529.95|9529.95|0
1634113500000|2021-10-13 08:25:00|9532.59|9532.59|9538.27|9538.27|9538.27|9538.27|9529.95|9529.95|0
1634113800000|2021-10-13 08:30:00|9535.63|9535.63|9538.67|9538.67|9539.48|9539.48|9532.19|9532.19|0
1634114100000|2021-10-13 08:35:00|9541.31|9541.31|9532.77|9532.77|9541.31|9541.31|9530.76|9530.76|0
1634114400000|2021-10-13 08:40:00|9538.05|9538.05|9538.05|9538.05|9540.06|9540.06|9535.41|9535.41|0
1634114700000|2021-10-13 08:45:00|9540.69|9540.69|9533.58|9533.58|9546.77|9546.77|9533.58|9533.58|0
1634115000000|2021-10-13 08:50:00|9531.97|9531.97|9537.06|9537.06|9539.7|9539.7|9529.95|9529.95|0
1634115300000|2021-10-13 08:55:00|9534.42|9534.42|9527.31|9527.31|9534.42|9534.42|9524.67|9524.67|0
1634115600000|2021-10-13 09:00:00|9528.52|9528.52|9531.16|9531.16|9531.16|9531.16|9528.52|9528.52|0
1634115900000|2021-10-13 09:05:00|9523.24|9523.24|9487.33|9487.33|9525.88|9525.88|9482.05|9482.05|0
1634116200000|2021-10-13 09:10:00|9492.61|9492.61|9498.69|9498.69|9498.69|9498.69|9489.57|9489.57|0
1634116500000|2021-10-13 09:15:00|9501.33|9501.33|9504.37|9504.37|9510.45|9510.45|9501.33|9501.33|0
1634116800000|2021-10-13 09:20:00|9499.09|9499.09|9499.09|9499.09|9499.09|9499.09|9496.45|9496.45|0
1634117100000|2021-10-13 09:25:00|9501.73|9501.73|9497.1|9497.1|9504.37|9504.37|9497.1|9497.1|0
1634117400000|2021-10-13 09:30:00|9491.82|9491.82|9486.55|9486.55|9494.06|9494.06|9486.14|9486.14|0
1634117700000|2021-10-13 09:35:00|9483.91|9483.91|9474.78|9474.78|9483.91|9483.91|9474.78|9474.78|0
1634118000000|2021-10-13 09:40:00|9482.7|9482.7|9482.7|9482.7|9483.5|9483.5|9482.7|9482.7|0
1634118300000|2021-10-13 09:45:00|9485.34|9485.34|9486.84|9486.84|9488.45|9488.45|9477.42|9477.42|0
1634118600000|2021-10-13 09:50:00|9489.48|9489.48|9510.99|9510.99|9510.99|9510.99|9489.48|9489.48|0
1634118900000|2021-10-13 09:55:00|9513.63|9513.63|9498.2|9498.2|9514.44|9514.44|9498.2|9498.2|0
1634119200000|2021-10-13 10:00:00|9500.84|9500.84|9505.72|9505.72|9506.12|9506.12|9498.2|9498.2|0
1634119500000|2021-10-13 10:05:00|9503.08|9503.08|9502.38|9502.38|9505.72|9505.72|9498.76|9498.76|0
1634119800000|2021-10-13 10:10:00|9501.17|9501.17|9492.45|9492.45|9501.17|9501.17|9488.61|9488.61|0
1634120100000|2021-10-13 10:15:00|9495.09|9495.09|9495.09|9495.09|9495.09|9495.09|9495.09|9495.09|0
1634120400000|2021-10-13 10:20:00|9494.29|9494.29|9494.29|9494.29|9494.29|9494.29|9491.65|9491.65|0
1634120700000|2021-10-13 10:25:00|9496.93|9496.93|9485.57|9485.57|9496.93|9496.93|9485.57|9485.57|0
1634121000000|2021-10-13 10:30:00|9485.97|9485.97|9491.25|9491.25|9493.88|9493.88|9485.97|9485.97|0
1634121300000|2021-10-13 10:35:00|9490.44|9490.44|9493.48|9493.48|9493.48|9493.48|9485.16|9485.16|0
1634121600000|2021-10-13 10:40:00|9493.08|9493.08|9492.68|9492.68|9493.08|9493.08|9492.27|9492.27|0
1634121900000|2021-10-13 10:45:00|9493.08|9493.08|9490.84|9490.84|9493.08|9493.08|9485.57|9485.57|0
1634122200000|2021-10-13 10:50:00|9491.25|9491.25|9489.81|9489.81|9492.86|9492.86|9489.81|9489.81|0
1634122500000|2021-10-13 10:55:00|9487.18|9487.18|9492.45|9492.45|9492.45|9492.45|9487.18|9487.18|0
1634122800000|2021-10-13 11:00:00|9495.09|9495.09|9505.24|9505.24|9507.88|9507.88|9495.09|9495.09|0
1634123100000|2021-10-13 11:05:00|9507.88|9507.88|9503.08|9503.08|9507.88|9507.88|9497.8|9497.8|0
1634123400000|2021-10-13 11:10:00|9497.8|9497.8|9499.01|9499.01|9499.01|9499.01|9495.16|9495.16|0
1634123700000|2021-10-13 11:15:00|9501.65|9501.65|9509.16|9509.16|9509.16|9509.16|9501.65|9501.65|0
1634124000000|2021-10-13 11:20:00|9506.52|9506.52|9506.12|9506.12|9506.92|9506.92|9505.72|9505.72|0
1634124300000|2021-10-13 11:25:00|9508.76|9508.76|9507.95|9507.95|9511.4|9511.4|9507.95|9507.95|0
1634124600000|2021-10-13 11:30:00|9510.59|9510.59|9511.9|9511.9|9511.9|9511.9|9509.49|9509.49|0
1634124900000|2021-10-13 11:35:00|9511.5|9511.5|9518.26|9518.26|9518.67|9518.67|9510.98|9510.98|0
1634125200000|2021-10-13 11:40:00|9515.62|9515.62|9501.45|9501.45|9515.62|9515.62|9501.45|9501.45|0
1634125500000|2021-10-13 11:45:00|9498.81|9498.81|9501.05|9501.05|9501.45|9501.45|9498.81|9498.81|0
1634125800000|2021-10-13 11:50:00|9500.65|9500.65|9503.11|9503.11|9503.28|9503.28|9500.47|9500.47|0
1634126100000|2021-10-13 11:55:00|9503.51|9503.51|9495.02|9495.02|9503.51|9503.51|9495.02|9495.02|0
1634126400000|2021-10-13 12:00:00|9497.66|9497.66|9506.38|9506.38|9506.38|9506.38|9497.66|9497.66|0
1634126700000|2021-10-13 12:05:00|9506.78|9506.78|9505.57|9505.57|9506.78|9506.78|9505.57|9505.57|0
1634127000000|2021-10-13 12:10:00|9505.98|9505.98|9505.57|9505.57|9505.98|9505.98|9505.57|9505.57|0
1634127300000|2021-10-13 12:15:00|9505.98|9505.98|9507.18|9507.18|9507.18|9507.18|9504.14|9504.14|0
1634127600000|2021-10-13 12:20:00|9504.55|9504.55|9506.38|9506.38|9506.78|9506.78|9504.14|9504.14|0
1634127900000|2021-10-13 12:25:00|9506.03|9506.03|9519.63|9519.63|9519.63|9519.63|9506.03|9506.03|0
1634128200000|2021-10-13 12:30:00|9519.22|9519.22|9519.22|9519.22|9527.14|9527.14|9516.58|9516.58|0
1634128500000|2021-10-13 12:35:00|9521.86|9521.86|9526.74|9526.74|9526.74|9526.74|9519.22|9519.22|0
1634128800000|2021-10-13 12:40:00|9524.1|9524.1|9505.05|9505.05|9524.1|9524.1|9502.59|9502.59|0
1634129100000|2021-10-13 12:45:00|9505.22|9505.22|9502.81|9502.81|9505.22|9505.22|9497.31|9497.31|0
1634129400000|2021-10-13 12:50:00|9503.22|9503.22|9500.35|9500.35|9503.79|9503.79|9497.71|9497.71|0
1634129700000|2021-10-13 12:55:00|9499.95|9499.95|9494.67|9494.67|9499.95|9499.95|9494.27|9494.27|0
1634130000000|2021-10-13 13:00:00|9494.27|9494.27|9496.33|9496.33|9496.5|9496.5|9491.22|9491.22|0
1634130300000|2021-10-13 13:05:00|9493.69|9493.69|9493.69|9493.69|9494.09|9494.09|9491.45|9491.45|0
1634130600000|2021-10-13 13:10:00|9498.97|9498.97|9497.94|9497.94|9498.97|9498.97|9496.33|9496.33|0
1634130900000|2021-10-13 13:15:00|9500.58|9500.58|9495.53|9495.53|9503.62|9503.62|9495.53|9495.53|0
1634131200000|2021-10-13 13:20:00|9495.12|9495.12|9505.33|9505.33|9505.33|9505.33|9491.73|9491.73|0
1634131500000|2021-10-13 13:25:00|9505.51|9505.51|9507.79|9507.79|9507.97|9507.97|9501.89|9501.89|0
1634131800000|2021-10-13 13:30:00|9507.39|9507.39|9521.56|9521.56|9521.56|9521.56|9507.39|9507.39|0
1634132100000|2021-10-13 13:35:00|9524.2|9524.2|9549.96|9549.96|9549.96|9549.96|9524.2|9524.2|0
1634132400000|2021-10-13 13:40:00|9552.6|9552.6|9542|9542|9563.15|9563.15|9533.68|9533.68|0
1634132700000|2021-10-13 13:45:00|9543.2|9543.2|9550.04|9550.04|9551.87|9551.87|9543.2|9543.2|0
1634133000000|2021-10-13 13:50:00|9550.84|9550.84|9547.85|9547.85|9557.56|9557.56|9546.37|9546.37|0
1634133300000|2021-10-13 13:55:00|9548.25|9548.25|9544.06|9544.06|9551.47|9551.47|9544.06|9544.06|0
1634133600000|2021-10-13 14:00:00|9544.86|9544.86|9540.39|9540.39|9546.07|9546.07|9533.91|9533.91|0
1634133900000|2021-10-13 14:05:00|9543.03|9543.03|9556.75|9556.75|9559.39|9559.39|9543.03|9543.03|0
1634134200000|2021-10-13 14:10:00|9559.39|9559.39|9560.19|9560.19|9563.64|9563.64|9556.75|9556.75|0
1634134500000|2021-10-13 14:15:00|9557.55|9557.55|9554.63|9554.63|9562.95|9562.95|9554.11|9554.11|0
1634134800000|2021-10-13 14:20:00|9554.81|9554.81|9547.92|9547.92|9554.81|9554.81|9538.17|9538.17|0
1634135100000|2021-10-13 14:25:00|9548.32|9548.32|9549.13|9549.13|9557.04|9557.04|9548.32|9548.32|0
1634135400000|2021-10-13 14:30:00|9548.78|9548.78|9547.67|9547.67|9550.21|9550.21|9544|9544|0
1634135700000|2021-10-13 14:35:00|9548.07|9548.07|9556.95|9556.95|9558.33|9558.33|9547.55|9547.55|0
1634136000000|2021-10-13 14:40:00|9557.12|9557.12|9557.53|9557.53|9557.53|9557.53|9554.49|9554.49|0
1634136300000|2021-10-13 14:45:00|9560.17|9560.17|9558.16|9558.16|9561.37|9561.37|9558.16|9558.16|0
1634136600000|2021-10-13 14:50:00|9560.8|9560.8|9556.15|9556.15|9560.8|9560.8|9555.52|9555.52|0
1634136900000|2021-10-13 14:55:00|9556.55|9556.55|9565.9|9565.9|9566.48|9566.48|9556.55|9556.55|0
1634137200000|2021-10-13 15:00:00|9563.27|9563.27|9570.15|9570.15|9571.36|9571.36|9563.27|9563.27|0
1634137500000|2021-10-13 15:05:00|9564.87|9564.87|9563.04|9563.04|9569.75|9569.75|9562.86|9562.86|0
1634137800000|2021-10-13 15:10:00|9564.25|9564.25|9570.11|9570.11|9571.31|9571.31|9564.25|9564.25|0
1634138100000|2021-10-13 15:15:00|9572.74|9572.74|9576.42|9576.42|9580.26|9580.26|9571.94|9571.94|0
1634138400000|2021-10-13 15:20:00|9577.12|9577.12|9577.34|9577.34|9585.26|9585.26|9577.12|9577.12|0
1634138700000|2021-10-13 15:25:00|9579.98|9579.98|9571.03|9571.03|9580.79|9580.79|9564.37|9564.37|0
1634195700000|2021-10-14 07:15:00|9541.59|9541.59|9551.74|9551.74|9552.15|9552.15|9541.59|9541.59|0
1634196000000|2021-10-14 07:20:00|9549.1|9549.1|9547.38|9547.38|9561.27|9561.27|9547.38|9547.38|0
1634196300000|2021-10-14 07:25:00|9548.19|9548.19|9548.59|9548.59|9561.38|9561.38|9548.19|9548.19|0
1634196600000|2021-10-14 07:30:00|9547.79|9547.79|9543.31|9543.31|9550.02|9550.02|9539.47|9539.47|0
1634196900000|2021-10-14 07:35:00|9540.67|9540.67|9529.49|9529.49|9540.67|9540.67|9522.2|9522.2|0
1634197200000|2021-10-14 07:40:00|9526.86|9526.86|9535.45|9535.45|9537.63|9537.63|9526.86|9526.86|0
1634197500000|2021-10-14 07:45:00|9530.17|9530.17|9553.25|9553.25|9553.25|9553.25|9530.17|9530.17|0
1634197800000|2021-10-14 07:50:00|9550.61|9550.61|9555.67|9555.67|9558.31|9558.31|9545.34|9545.34|0
1634198100000|2021-10-14 07:55:00|9553.03|9553.03|9553.03|9553.03|9555.67|9555.67|9547.75|9547.75|0
1634198400000|2021-10-14 08:00:00|9550.39|9550.39|9575.12|9575.12|9575.12|9575.12|9550.39|9550.39|0
1634198700000|2021-10-14 08:05:00|9572.49|9572.49|9577.41|9577.41|9582.69|9582.69|9563.81|9563.81|0
1634199000000|2021-10-14 08:10:00|9580.05|9580.05|9574.16|9574.16|9580.05|9580.05|9571.61|9571.61|0
1634199300000|2021-10-14 08:15:00|9573.76|9573.76|9569.91|9569.91|9573.76|9573.76|9565.04|9565.04|0
1634199600000|2021-10-14 08:20:00|9572.55|9572.55|9561.99|9561.99|9572.55|9572.55|9559.36|9559.36|0
1634199900000|2021-10-14 08:25:00|9559.36|9559.36|9564.63|9564.63|9564.63|9564.63|9556.72|9556.72|0
1634200200000|2021-10-14 08:30:00|9561.99|9561.99|9563.58|9563.58|9564.23|9564.23|9561.59|9561.59|0
1634200500000|2021-10-14 08:35:00|9560.95|9560.95|9568.99|9568.99|9568.99|9568.99|9558.31|9558.31|0
1634200800000|2021-10-14 08:40:00|9566.35|9566.35|9564.74|9564.74|9569.21|9569.21|9563.53|9563.53|0
1634201100000|2021-10-14 08:45:00|9567.38|9567.38|9574.16|9574.16|9575.2|9575.2|9565.32|9565.32|0
1634201400000|2021-10-14 08:50:00|9576.8|9576.8|9574.16|9574.16|9576.8|9576.8|9574.16|9574.16|0
1634201700000|2021-10-14 08:55:00|9571.53|9571.53|9574.16|9574.16|9576.8|9576.8|9571.53|9571.53|0
1634202000000|2021-10-14 09:00:00|9574.57|9574.57|9580.03|9580.03|9581.64|9581.64|9574.16|9574.16|0
1634202300000|2021-10-14 09:05:00|9574.75|9574.75|9575.96|9575.96|9576.76|9576.76|9574.75|9574.75|0
1634202600000|2021-10-14 09:10:00|9578.59|9578.59|9573.72|9573.72|9578.59|9578.59|9573.72|9573.72|0
1634202900000|2021-10-14 09:15:00|9571.08|9571.08|9548.76|9548.76|9571.08|9571.08|9548.76|9548.76|0
1634203200000|2021-10-14 09:20:00|9546.12|9546.12|9555.07|9555.07|9555.07|9555.07|9543.49|9543.49|0
1634203500000|2021-10-14 09:25:00|9556.28|9556.28|9541.47|9541.47|9556.28|9556.28|9538.83|9538.83|0
1634203800000|2021-10-14 09:30:00|9538.83|9538.83|9534.81|9534.81|9541.47|9541.47|9532.17|9532.17|0
1634204100000|2021-10-14 09:35:00|9532.17|9532.17|9529.75|9529.75|9532.17|9532.17|9529.35|9529.35|0
1634204400000|2021-10-14 09:40:00|9524.47|9524.47|9528.32|9528.32|9530.96|9530.96|9524.47|9524.47|0
1634204700000|2021-10-14 09:45:00|9525.68|9525.68|9515.53|9515.53|9525.68|9525.68|9515.13|9515.13|0
1634205000000|2021-10-14 09:50:00|9515.93|9515.93|9514.95|9514.95|9518.57|9518.57|9514.14|9514.14|0
1634205300000|2021-10-14 09:55:00|9512.31|9512.31|9509.09|9509.09|9517.18|9517.18|9509.09|9509.09|0
1634205600000|2021-10-14 10:00:00|9503.81|9503.81|9501.97|9501.97|9504.62|9504.62|9500.19|9500.19|0
1634205900000|2021-10-14 10:05:00|9503.18|9503.18|9508.86|9508.86|9508.86|9508.86|9503.18|9503.18|0
1634206200000|2021-10-14 10:10:00|9509.26|9509.26|9505.01|9505.01|9509.67|9509.67|9505.01|9505.01|0
1634206500000|2021-10-14 10:15:00|9505.42|9505.42|9506.22|9506.22|9508.86|9508.86|9505.42|9505.42|0
1634206800000|2021-10-14 10:20:00|9505.01|9505.01|9509.89|9509.89|9510.69|9510.69|9502.37|9502.37|0
1634207100000|2021-10-14 10:25:00|9512.53|9512.53|9504.43|9504.43|9512.53|9512.53|9504.03|9504.03|0
1634207400000|2021-10-14 10:30:00|9504.83|9504.83|9491.24|9491.24|9507.25|9507.25|9491.24|9491.24|0
1634207700000|2021-10-14 10:35:00|9490.83|9490.83|9488.2|9488.2|9491.24|9491.24|9488.2|9488.2|0
1634208000000|2021-10-14 10:40:00|9487.79|9487.79|9474.02|9474.02|9487.79|9487.79|9474.02|9474.02|0
1634208300000|2021-10-14 10:45:00|9476.66|9476.66|9483.54|9483.54|9483.54|9483.54|9476.66|9476.66|0
1634208600000|2021-10-14 10:50:00|9484.75|9484.75|9483.95|9483.95|9485.15|9485.15|9483.95|9483.95|0
1634208900000|2021-10-14 10:55:00|9486.58|9486.58|9478.67|9478.67|9491.86|9491.86|9478.67|9478.67|0
1634209200000|2021-10-14 11:00:00|9476.03|9476.03|9468.96|9468.96|9476.03|9476.03|9468.56|9468.56|0
1634209500000|2021-10-14 11:05:00|9466.32|9466.32|9462.66|9462.66|9466.32|9466.32|9462.25|9462.25|0
1634209800000|2021-10-14 11:10:00|9465.3|9465.3|9480.1|9480.1|9480.1|9480.1|9465.3|9465.3|0
1634210100000|2021-10-14 11:15:00|9479.29|9479.29|9469.18|9469.18|9479.29|9479.29|9469.18|9469.18|0
1634210400000|2021-10-14 11:20:00|9469.59|9469.59|9471.6|9471.6|9476.88|9476.88|9469.59|9469.59|0
1634210700000|2021-10-14 11:25:00|9471.2|9471.2|9466.32|9466.32|9471.6|9471.6|9458.41|9458.41|0
1634211000000|2021-10-14 11:30:00|9468.96|9468.96|9461.49|9461.49|9471.6|9471.6|9461.49|9461.49|0
1634211300000|2021-10-14 11:35:00|9462.3|9462.3|9468.6|9468.6|9471.42|9471.42|9461.89|9461.89|0
1634211600000|2021-10-14 11:40:00|9469.81|9469.81|9481.8|9481.8|9484.43|9484.43|9469.81|9469.81|0
1634211900000|2021-10-14 11:45:00|9479.16|9479.16|9473.88|9473.88|9479.16|9479.16|9473.88|9473.88|0
1634212200000|2021-10-14 11:50:00|9471.24|9471.24|9487.48|9487.48|9487.88|9487.88|9465.38|9465.38|0
1634212500000|2021-10-14 11:55:00|9484.84|9484.84|9484.84|9484.84|9489.67|9489.67|9482.2|9482.2|0
1634212800000|2021-10-14 12:00:00|9485.24|9485.24|9493.96|9493.96|9493.96|9493.96|9485.24|9485.24|0
1634213100000|2021-10-14 12:05:00|9491.32|9491.32|9487.3|9487.3|9491.32|9491.32|9487.3|9487.3|0
1634213400000|2021-10-14 12:10:00|9487.7|9487.7|9498.43|9498.43|9498.43|9498.43|9486.89|9486.89|0
1634213700000|2021-10-14 12:15:00|9501.07|9501.07|9501.88|9501.88|9506.53|9506.53|9501.07|9501.07|0
1634214000000|2021-10-14 12:20:00|9499.86|9499.86|9496.2|9496.2|9501.47|9501.47|9496.2|9496.2|0
1634214300000|2021-10-14 12:25:00|9495.79|9495.79|9490.11|9490.11|9495.79|9495.79|9487.48|9487.48|0
1634214600000|2021-10-14 12:30:00|9492.75|9492.75|9501.12|9501.12|9504.29|9504.29|9492.75|9492.75|0
1634214900000|2021-10-14 12:35:00|9500.72|9500.72|9489.99|9489.99|9501.12|9501.12|9486.9|9486.9|0
1634215200000|2021-10-14 12:40:00|9489.58|9489.58|9489.76|9489.76|9489.76|9489.76|9486.54|9486.54|0
1634215500000|2021-10-14 12:45:00|9490.57|9490.57|9487.31|9487.31|9492.18|9492.18|9486.9|9486.9|0
1634215800000|2021-10-14 12:50:00|9487.71|9487.71|9492.78|9492.78|9493.99|9493.99|9487.71|9487.71|0
1634216100000|2021-10-14 12:55:00|9490.14|9490.14|9488.94|9488.94|9490.55|9490.55|9488.13|9488.13|0
1634216400000|2021-10-14 13:00:00|9489.34|9489.34|9495.83|9495.83|9496.23|9496.23|9489.34|9489.34|0
1634216700000|2021-10-14 13:05:00|9498.46|9498.46|9504.77|9504.77|9505.17|9505.17|9498.28|9498.28|0
1634217000000|2021-10-14 13:10:00|9510.05|9510.05|9527.05|9527.05|9536.18|9536.18|9510.05|9510.05|0
1634217300000|2021-10-14 13:15:00|9524.42|9524.42|9527.74|9527.74|9531.99|9531.99|9520.35|9520.35|0
1634217600000|2021-10-14 13:20:00|9530.16|9530.16|9525.35|9525.35|9531.03|9531.03|9524.48|9524.48|0
1634217900000|2021-10-14 13:25:00|9526.16|9526.16|9534.25|9534.25|9535.87|9535.87|9526.16|9526.16|0
1634218200000|2021-10-14 13:30:00|9536.89|9536.89|9531.21|9531.21|9543.78|9543.78|9531.21|9531.21|0
1634218500000|2021-10-14 13:35:00|9528.57|9528.57|9518.82|9518.82|9532.82|9532.82|9515.78|9515.78|0
1634218800000|2021-10-14 13:40:00|9516.19|9516.19|9528.41|9528.41|9532.08|9532.08|9516.19|9516.19|0
1634219100000|2021-10-14 13:45:00|9528.81|9528.81|9525.37|9525.37|9531.45|9531.45|9521.12|9521.12|0
1634219400000|2021-10-14 13:50:00|9524.97|9524.97|9518.26|9518.26|9524.97|9524.97|9515.04|9515.04|0
1634219700000|2021-10-14 13:55:00|9515.62|9515.62|9516.2|9516.2|9516.2|9516.2|9505.46|9505.46|0
1634220000000|2021-10-14 14:00:00|9513.56|9513.56|9541.33|9541.33|9543.97|9543.97|9513.16|9513.16|0
1634220300000|2021-10-14 14:05:00|9541.74|9541.74|9524.11|9524.11|9544.37|9544.37|9524.11|9524.11|0
1634220600000|2021-10-14 14:10:00|9521.47|9521.47|9514.36|9514.36|9522.68|9522.68|9513.96|9513.96|0
1634220900000|2021-10-14 14:15:00|9511.72|9511.72|9518.61|9518.61|9523.49|9523.49|9506.85|9506.85|0
1634221200000|2021-10-14 14:20:00|9518.21|9518.21|9508.68|9508.68|9520.85|9520.85|9508.68|9508.68|0
1634221500000|2021-10-14 14:25:00|9506.04|9506.04|9495.27|9495.27|9507.88|9507.88|9489.99|9489.99|0
1634221800000|2021-10-14 14:30:00|9496.07|9496.07|9500.36|9500.36|9503.59|9503.59|9493.66|9493.66|0
1634222100000|2021-10-14 14:35:00|9497.73|9497.73|9509.09|9509.09|9514.36|9514.36|9488.6|9488.6|0
1634222400000|2021-10-14 14:40:00|9506.45|9506.45|9498.35|9498.35|9509.09|9509.09|9487.8|9487.8|0
1634222700000|2021-10-14 14:45:00|9499.16|9499.16|9506.15|9506.15|9506.15|9506.15|9498.63|9498.63|0
1634223000000|2021-10-14 14:50:00|9506.55|9506.55|9511.83|9511.83|9519.92|9519.92|9505.52|9505.52|0
1634223300000|2021-10-14 14:55:00|9512.63|9512.63|9501.26|9501.26|9512.63|9512.63|9496.6|9496.6|0
1634223600000|2021-10-14 15:00:00|9490.7|9490.7|9529.16|9529.16|9529.16|9529.16|9490.7|9490.7|0
1634223900000|2021-10-14 15:05:00|9531.8|9531.8|9538.97|9538.97|9544.59|9544.59|9529.79|9529.79|0
1634224200000|2021-10-14 15:10:00|9536.33|9536.33|9546.08|9546.08|9551.36|9551.36|9532.3|9532.3|0
1634224500000|2021-10-14 15:15:00|9546.48|9546.48|9562.72|9562.72|9568.18|9568.18|9543.85|9543.85|0
1634224800000|2021-10-14 15:20:00|9563.12|9563.12|9569.78|9569.78|9581.54|9581.54|9563.12|9563.12|0
1634225100000|2021-10-14 15:25:00|9572.42|9572.42|9562.56|9562.56|9580.41|9580.41|9560.15|9560.15|0
1634282100000|2021-10-15 07:15:00|9570.67|9570.67|9554.15|9554.15|9573.69|9573.69|9554.15|9554.15|0
1634282400000|2021-10-15 07:20:00|9556.16|9556.16|9553.91|9553.91|9556.16|9556.16|9547.24|9547.24|0
1634282700000|2021-10-15 07:25:00|9551.27|9551.27|9541.8|9541.8|9554.37|9554.37|9541.8|9541.8|0
1634283000000|2021-10-15 07:30:00|9539.16|9539.16|9555.38|9555.38|9555.38|9555.38|9533.88|9533.88|0
1634283300000|2021-10-15 07:35:00|9556.38|9556.38|9547.46|9547.46|9561.42|9561.42|9547.46|9547.46|0
1634283600000|2021-10-15 07:40:00|9546.45|9546.45|9541.8|9541.8|9546.45|9546.45|9540.79|9540.79|0
1634283900000|2021-10-15 07:45:00|9539.16|9539.16|9543.81|9543.81|9549.72|9549.72|9536.52|9536.52|0
1634284200000|2021-10-15 07:50:00|9541.18|9541.18|9543.19|9543.19|9547.84|9547.84|9541.18|9541.18|0
1634284500000|2021-10-15 07:55:00|9542.18|9542.18|9541.56|9541.56|9543.19|9543.19|9538.92|9538.92|0
1634284800000|2021-10-15 08:00:00|9540.55|9540.55|9540.31|9540.31|9544.96|9544.96|9538.92|9538.92|0
1634285100000|2021-10-15 08:05:00|9539.3|9539.3|9526.73|9526.73|9539.3|9539.3|9523.71|9523.71|0
1634285400000|2021-10-15 08:10:00|9529.37|9529.37|9529.37|9529.37|9534.65|9534.65|9526.73|9526.73|0
1634285700000|2021-10-15 08:15:00|9524.09|9524.09|9540.31|9540.31|9540.31|9540.31|9524.09|9524.09|0
1634286000000|2021-10-15 08:20:00|9539.3|9539.3|9517.81|9517.81|9539.3|9539.3|9517.81|9517.81|0
1634286300000|2021-10-15 08:25:00|9515.17|9515.17|9519.82|9519.82|9519.82|9519.82|9510.9|9510.9|0
1634286600000|2021-10-15 08:30:00|9520.83|9520.83|9522.46|9522.46|9525.48|9525.48|9520.83|9520.83|0
1634286900000|2021-10-15 08:35:00|9521.45|9521.45|9521.07|9521.07|9521.45|9521.45|9515.17|9515.17|0
1634287200000|2021-10-15 08:40:00|9522.08|9522.08|9519.44|9519.44|9524.72|9524.72|9519.06|9519.06|0
1634287500000|2021-10-15 08:45:00|9516.8|9516.8|9513.16|9513.16|9516.8|9516.8|9513.16|9513.16|0
1634287800000|2021-10-15 08:50:00|9515.79|9515.79|9511.52|9511.52|9516.8|9516.8|9511.52|9511.52|0
1634288100000|2021-10-15 08:55:00|9514.16|9514.16|9507.25|9507.25|9514.16|9514.16|9505.24|9505.24|0
1634288400000|2021-10-15 09:00:00|9509.89|9509.89|9510.52|9510.52|9512.53|9512.53|9509.89|9509.89|0
1634288700000|2021-10-15 09:05:00|9513.16|9513.16|9514.79|9514.79|9515.79|9515.79|9512.15|9512.15|0
1634289000000|2021-10-15 09:10:00|9515.79|9515.79|9517.81|9517.81|9517.81|9517.81|9514.79|9514.79|0
1634289300000|2021-10-15 09:15:00|9528.36|9528.36|9518.16|9518.16|9533.64|9533.64|9518.16|9518.16|0
1634289600000|2021-10-15 09:20:00|9515.52|9515.52|9517.53|9517.53|9517.53|9517.53|9515.52|9515.52|0
1634289900000|2021-10-15 09:25:00|9516.53|9516.53|9518.81|9518.81|9521.45|9521.45|9516.18|9516.18|0
1634290200000|2021-10-15 09:30:00|9516.18|9516.18|9513.54|9513.54|9518.81|9518.81|9513.54|9513.54|0
1634290500000|2021-10-15 09:35:00|9516.18|9516.18|9519.82|9519.82|9519.82|9519.82|9513.54|9513.54|0
1634290800000|2021-10-15 09:40:00|9518.81|9518.81|9529.51|9529.51|9529.51|9529.51|9517.18|9517.18|0
1634291100000|2021-10-15 09:45:00|9526.87|9526.87|9510.66|9510.66|9526.87|9526.87|9510.66|9510.66|0
1634291400000|2021-10-15 09:50:00|9509.65|9509.65|9492.81|9492.81|9509.65|9509.65|9492.81|9492.81|0
1634291700000|2021-10-15 09:55:00|9493.82|9493.82|9489.16|9489.16|9493.82|9493.82|9487.53|9487.53|0
1634292000000|2021-10-15 10:00:00|9491.8|9491.8|9505.38|9505.38|9505.38|9505.38|9491.8|9491.8|0
1634292300000|2021-10-15 10:05:00|9508.02|9508.02|9500.1|9500.1|9508.02|9508.02|9500.1|9500.1|0
1634292600000|2021-10-15 10:10:00|9499.09|9499.09|9521.59|9521.59|9521.59|9521.59|9499.09|9499.09|0
1634292900000|2021-10-15 10:15:00|9516.31|9516.31|9517.54|9517.54|9518.06|9518.06|9516.31|9516.31|0
1634293200000|2021-10-15 10:20:00|9518.54|9518.54|9517.54|9517.54|9518.54|9518.54|9517.54|9517.54|0
1634293500000|2021-10-15 10:25:00|9518.54|9518.54|9518.69|9518.69|9522.19|9522.19|9518.16|9518.16|0
1634293800000|2021-10-15 10:30:00|9516.05|9516.05|9512.4|9512.4|9516.05|9516.05|9512.4|9512.4|0
1634294100000|2021-10-15 10:35:00|9507.12|9507.12|9496.57|9496.57|9507.12|9507.12|9496.57|9496.57|0
1634294400000|2021-10-15 10:40:00|9499.21|9499.21|9490.53|9490.53|9499.21|9499.21|9483|9483|0
1634294700000|2021-10-15 10:45:00|9489.52|9489.52|9502.47|9502.47|9502.47|9502.47|9489.52|9489.52|0
1634295000000|2021-10-15 10:50:00|9499.83|9499.83|9492.54|9492.54|9499.83|9499.83|9492.54|9492.54|0
1634295300000|2021-10-15 10:55:00|9489.9|9489.9|9487.27|9487.27|9489.9|9489.9|9487.27|9487.27|0
1634295600000|2021-10-15 11:00:00|9488.27|9488.27|9489.9|9489.9|9506.74|9506.74|9483|9483|0
1634295900000|2021-10-15 11:05:00|9487.27|9487.27|9487.27|9487.27|9487.27|9487.27|9487.27|9487.27|0
1634296200000|2021-10-15 11:10:00|9489.9|9489.9|9484.63|9484.63|9489.9|9489.9|9484.63|9484.63|0
1634296500000|2021-10-15 11:15:00|9489.9|9489.9|9498.83|9498.83|9498.83|9498.83|9489.9|9489.9|0
1634296800000|2021-10-15 11:20:00|9499.83|9499.83|9498.83|9498.83|9507.75|9507.75|9498.83|9498.83|0
1634297100000|2021-10-15 11:25:00|9497.82|9497.82|9486.26|9486.26|9497.82|9497.82|9486.26|9486.26|0
1634297400000|2021-10-15 11:30:00|9483.62|9483.62|9488.9|9488.9|9488.9|9488.9|9479.97|9479.97|0
1634297700000|2021-10-15 11:35:00|9486.26|9486.26|9487.27|9487.27|9487.27|9487.27|9486.26|9486.26|0
1634298000000|2021-10-15 11:40:00|9488.27|9488.27|9488.27|9488.27|9490.91|9490.91|9488.27|9488.27|0
1634298300000|2021-10-15 11:45:00|9489.28|9489.28|9490.29|9490.29|9492.92|9492.92|9489.28|9489.28|0
1634298600000|2021-10-15 11:50:00|9489.28|9489.28|9501.22|9501.22|9501.22|9501.22|9489.28|9489.28|0
1634298900000|2021-10-15 11:55:00|9503.24|9503.24|9510.91|9510.91|9510.91|9510.91|9502.23|9502.23|0
1634299200000|2021-10-15 12:00:00|9509.9|9509.9|9514.55|9514.55|9514.55|9514.55|9507.26|9507.26|0
1634299500000|2021-10-15 12:05:00|9515.56|9515.56|9517.57|9517.57|9517.57|9517.57|9512.92|9512.92|0
1634299800000|2021-10-15 12:10:00|9520.21|9520.21|9518.58|9518.58|9520.21|9520.21|9514.55|9514.55|0
1634300100000|2021-10-15 12:15:00|9519.59|9519.59|9518.27|9518.27|9523.93|9523.93|9518.27|9518.27|0
1634300400000|2021-10-15 12:20:00|9520.91|9520.91|9519.28|9519.28|9521.92|9521.92|9518.27|9518.27|0
1634300700000|2021-10-15 12:25:00|9520.29|9520.29|9548.3|9548.3|9548.3|9548.3|9517.65|9517.65|0
1634301000000|2021-10-15 12:30:00|9547.3|9547.3|9539.76|9539.76|9550.94|9550.94|9537.75|9537.75|0
1634301300000|2021-10-15 12:35:00|9542.4|9542.4|9546.43|9546.43|9548.06|9548.06|9542.4|9542.4|0
1634301600000|2021-10-15 12:40:00|9549.07|9549.07|9547.05|9547.05|9559.62|9559.62|9545.42|9545.42|0
1634301900000|2021-10-15 12:45:00|9544.42|9544.42|9551.32|9551.32|9554.97|9554.97|9544.42|9544.42|0
1634302200000|2021-10-15 12:50:00|9548.69|9548.69|9553.96|9553.96|9556.6|9556.6|9548.69|9548.69|0
1634302500000|2021-10-15 12:55:00|9554.97|9554.97|9553.34|9553.34|9560.25|9560.25|9552.33|9552.33|0
1634302800000|2021-10-15 13:00:00|9554.34|9554.34|9553.34|9553.34|9554.34|9554.34|9551.71|9551.71|0
1634303100000|2021-10-15 13:05:00|9550.7|9550.7|9551.08|9551.08|9555.35|9555.35|9550.07|9550.07|0
1634303400000|2021-10-15 13:10:00|9552.09|9552.09|9544.42|9544.42|9557.37|9557.37|9544.42|9544.42|0
1634303700000|2021-10-15 13:15:00|9552.33|9552.33|9549.69|9549.69|9552.33|9552.33|9549.69|9549.69|0
1634304000000|2021-10-15 13:20:00|9552.33|9552.33|9554.97|9554.97|9554.97|9554.97|9551.32|9551.32|0
1634304300000|2021-10-15 13:25:00|9553.96|9553.96|9549.69|9549.69|9553.96|9553.96|9547.68|9547.68|0
1634304600000|2021-10-15 13:30:00|9547.05|9547.05|9544.03|9544.03|9555.35|9555.35|9544.03|9544.03|0
1634304900000|2021-10-15 13:35:00|9546.67|9546.67|9536.36|9536.36|9550.94|9550.94|9536.36|9536.36|0
1634305200000|2021-10-15 13:40:00|9533.72|9533.72|9526.81|9526.81|9533.72|9533.72|9521.54|9521.54|0
1634305500000|2021-10-15 13:45:00|9524.17|9524.17|9518.78|9518.78|9524.17|9524.17|9516.77|9516.77|0
1634305800000|2021-10-15 13:50:00|9521.42|9521.42|9530.34|9530.34|9530.34|9530.34|9521.42|9521.42|0
1634306100000|2021-10-15 13:55:00|9531.35|9531.35|9532.98|9532.98|9536.63|9536.63|9530.34|9530.34|0
1634306400000|2021-10-15 14:00:00|9535.62|9535.62|9548.19|9548.19|9548.19|9548.19|9535.62|9535.62|0
1634306700000|2021-10-15 14:05:00|9545.55|9545.55|9542.91|9542.91|9545.55|9545.55|9537.63|9537.63|0
1634307000000|2021-10-15 14:10:00|9543.92|9543.92|9548.57|9548.57|9548.57|9548.57|9542.91|9542.91|0
1634307300000|2021-10-15 14:15:00|9549.58|9549.58|9555.62|9555.62|9555.62|9555.62|9541.66|9541.66|0
1634307600000|2021-10-15 14:20:00|9556.62|9556.62|9563.92|9563.92|9573.46|9573.46|9555.62|9555.62|0
1634307900000|2021-10-15 14:25:00|9564.93|9564.93|9543.03|9543.03|9565.94|9565.94|9539.17|9539.17|0
1634308200000|2021-10-15 14:30:00|9545.67|9545.67|9559.25|9559.25|9564.52|9564.52|9545.67|9545.67|0
1634308500000|2021-10-15 14:35:00|9564.52|9564.52|9565.53|9565.53|9568.17|9568.17|9560.25|9560.25|0
1634308800000|2021-10-15 14:40:00|9568.17|9568.17|9567.92|9567.92|9575.46|9575.46|9566.92|9566.92|0
1634309100000|2021-10-15 14:45:00|9570.56|9570.56|9572.19|9572.19|9575.84|9575.84|9570.56|9570.56|0
1634309400000|2021-10-15 14:50:00|9570.18|9570.18|9566.54|9566.54|9570.18|9570.18|9565.53|9565.53|0
1634309700000|2021-10-15 14:55:00|9565.49|9565.49|9566.49|9566.49|9568.13|9568.13|9562.85|9562.85|0
1634310000000|2021-10-15 15:00:00|9563.86|9563.86|9563.23|9563.23|9566.88|9566.88|9563.23|9563.23|0
1634310300000|2021-10-15 15:05:00|9560.59|9560.59|9558.74|9558.74|9563.23|9563.23|9556.73|9556.73|0
1634310600000|2021-10-15 15:10:00|9557.74|9557.74|9549.21|9549.21|9563.01|9563.01|9546.57|9546.57|0
1634310900000|2021-10-15 15:15:00|9548.2|9548.2|9543.58|9543.58|9549.83|9549.83|9536.91|9536.91|0
1634311200000|2021-10-15 15:20:00|9540.94|9540.94|9542.57|9542.57|9545.21|9545.21|9539.93|9539.93|0
1634311500000|2021-10-15 15:25:00|9545.21|9545.21|9540.94|9540.94|9548.81|9548.81|9538.88|9538.88|0
1634541300000|2021-10-18 07:15:00|9634.97|9634.97|9647.15|9647.15|9649.79|9649.79|9619.76|9619.76|0
1634541600000|2021-10-18 07:20:00|9641.88|9641.88|9626.42|9626.42|9641.88|9641.88|9622.15|9622.15|0
1634541900000|2021-10-18 07:25:00|9629.06|9629.06|9647.92|9647.92|9652.19|9652.19|9622.78|9622.78|0
1634542200000|2021-10-18 07:30:00|9650.55|9650.55|9654.2|9654.2|9655.83|9655.83|9648.92|9648.92|0
1634542500000|2021-10-18 07:35:00|9656.84|9656.84|9671.66|9671.66|9674.3|9674.3|9656.84|9656.84|0
1634542800000|2021-10-18 07:40:00|9669.03|9669.03|9659.1|9659.1|9674.3|9674.3|9659.1|9659.1|0
1634543100000|2021-10-18 07:45:00|9657.08|9657.08|9671.28|9671.28|9679.2|9679.2|9657.08|9657.08|0
1634543400000|2021-10-18 07:50:00|9666.01|9666.01|9644.05|9644.05|9666.01|9666.01|9644.05|9644.05|0
1634543700000|2021-10-18 07:55:00|9636.13|9636.13|9644.05|9644.05|9652.35|9652.35|9636.13|9636.13|0
1634544000000|2021-10-18 08:00:00|9646.69|9646.69|9657.62|9657.62|9657.62|9657.62|9646.69|9646.69|0
1634544300000|2021-10-18 08:05:00|9654.99|9654.99|9660.64|9660.64|9660.64|9660.64|9651.72|9651.72|0
1634544600000|2021-10-18 08:10:00|9655.37|9655.37|9644.81|9644.81|9658.01|9658.01|9644.81|9644.81|0
1634544900000|2021-10-18 08:15:00|9643.81|9643.81|9641.55|9641.55|9647.83|9647.83|9639.92|9639.92|0
1634545200000|2021-10-18 08:20:00|9638.91|9638.91|9644.57|9644.57|9647.21|9647.21|9638.91|9638.91|0
1634545500000|2021-10-18 08:25:00|9641.93|9641.93|9623.7|9623.7|9641.93|9641.93|9621.06|9621.06|0
1634545800000|2021-10-18 08:30:00|9624.71|9624.71|9614.02|9614.02|9625.34|9625.34|9614.02|9614.02|0
1634546100000|2021-10-18 08:35:00|9613.01|9613.01|9617.42|9617.42|9617.42|9617.42|9600.44|9600.44|0
1634546400000|2021-10-18 08:40:00|9616.41|9616.41|9629.61|9629.61|9629.61|9629.61|9615.41|9615.41|0
1634546700000|2021-10-18 08:45:00|9630.61|9630.61|9653.74|9653.74|9653.74|9653.74|9630.61|9630.61|0
1634547000000|2021-10-18 08:50:00|9651.72|9651.72|9649.08|9649.08|9651.72|9651.72|9645.44|9645.44|0
1634547300000|2021-10-18 08:55:00|9651.72|9651.72|9646.44|9646.44|9651.72|9651.72|9646.44|9646.44|0
1634547600000|2021-10-18 09:00:00|9643.81|9643.81|9641.55|9641.55|9645.82|9645.82|9636.52|9636.52|0
1634547900000|2021-10-18 09:05:00|9644.19|9644.19|9649.08|9649.08|9651.72|9651.72|9641.17|9641.17|0
1634548200000|2021-10-18 09:10:00|9646.44|9646.44|9644.81|9644.81|9649.08|9649.08|9642.17|9642.17|0
1634548500000|2021-10-18 09:15:00|9642.17|9642.17|9637.52|9637.52|9644.81|9644.81|9634.88|9634.88|0
1634548800000|2021-10-18 09:20:00|9635.51|9635.51|9635.13|9635.13|9635.51|9635.51|9630.47|9630.47|0
1634549100000|2021-10-18 09:25:00|9627.21|9627.21|9614.02|9614.02|9629.85|9629.85|9614.02|9614.02|0
1634549400000|2021-10-18 09:30:00|9616.66|9616.66|9599.82|9599.82|9616.66|9616.66|9598.81|9598.81|0
1634549700000|2021-10-18 09:35:00|9597.18|9597.18|9592.53|9592.53|9599.82|9599.82|9589.89|9589.89|0
1634550000000|2021-10-18 09:40:00|9590.51|9590.51|9593.85|9593.85|9598.43|9598.43|9590.51|9590.51|0
1634550300000|2021-10-18 09:45:00|9593.5|9593.5|9590.86|9590.86|9593.5|9593.5|9590.86|9590.86|0
1634550600000|2021-10-18 09:50:00|9588.22|9588.22|9597.15|9597.15|9602.42|9602.42|9588.22|9588.22|0
1634550900000|2021-10-18 09:55:00|9598.15|9598.15|9595.51|9595.51|9598.15|9598.15|9592.88|9592.88|0
1634551200000|2021-10-18 10:00:00|9590.24|9590.24|9595.97|9595.97|9595.97|9595.97|9589.23|9589.23|0
1634551500000|2021-10-18 10:05:00|9601.24|9601.24|9593.33|9593.33|9603.88|9603.88|9593.33|9593.33|0
1634551800000|2021-10-18 10:10:00|9594.33|9594.33|9598.6|9598.6|9601.24|9601.24|9594.33|9594.33|0
1634552100000|2021-10-18 10:15:00|9595.97|9595.97|9609.16|9609.16|9609.16|9609.16|9593.33|9593.33|0
1634552400000|2021-10-18 10:20:00|9608.15|9608.15|9591.94|9591.94|9609.16|9609.16|9591.94|9591.94|0
1634552700000|2021-10-18 10:25:00|9594.58|9594.58|9592.94|9592.94|9599.85|9599.85|9589.3|9589.3|0
1634553000000|2021-10-18 10:30:00|9595.58|9595.58|9592.94|9592.94|9598.22|9598.22|9592.18|9592.18|0
1634553300000|2021-10-18 10:35:00|9595.58|9595.58|9596.59|9596.59|9600.86|9600.86|9595.58|9595.58|0
1634553600000|2021-10-18 10:40:00|9599.23|9599.23|9601.87|9601.87|9604.51|9604.51|9599.23|9599.23|0
1634553900000|2021-10-18 10:45:00|9599.23|9599.23|9601.87|9601.87|9604.51|9604.51|9595.58|9595.58|0
1634554200000|2021-10-18 10:50:00|9602.87|9602.87|9601.24|9601.24|9606.52|9606.52|9601.24|9601.24|0
1634554500000|2021-10-18 10:55:00|9603.88|9603.88|9608.4|9608.4|9608.4|9608.4|9603.88|9603.88|0
1634554800000|2021-10-18 11:00:00|9611.04|9611.04|9618.95|9618.95|9618.95|9618.95|9611.04|9611.04|0
1634555100000|2021-10-18 11:05:00|9616.94|9616.94|9620.59|9620.59|9623.23|9623.23|9616.94|9616.94|0
1634555400000|2021-10-18 11:10:00|9615.31|9615.31|9612.67|9612.67|9615.31|9615.31|9612.67|9612.67|0
1634555700000|2021-10-18 11:15:00|9615.31|9615.31|9613.3|9613.3|9615.31|9615.31|9610.66|9610.66|0
1634556300000|2021-10-18 11:25:00|9610.66|9610.66|9614.3|9614.3|9621.21|9621.21|9610.66|9610.66|0
1634556600000|2021-10-18 11:30:00|9611.66|9611.66|9609.03|9609.03|9611.66|9611.66|9609.03|9609.03|0
1634556900000|2021-10-18 11:35:00|9611.66|9611.66|9609.03|9609.03|9611.66|9611.66|9606.39|9606.39|0
1634557200000|2021-10-18 11:40:00|9608.02|9608.02|9600.73|9600.73|9608.02|9608.02|9598.09|9598.09|0
1634557500000|2021-10-18 11:45:00|9603.37|9603.37|9609.41|9609.41|9609.41|9609.41|9600.73|9600.73|0
1634557800000|2021-10-18 11:50:00|9612.05|9612.05|9610.03|9610.03|9617.32|9617.32|9607.01|9607.01|0
1634558100000|2021-10-18 11:55:00|9612.67|9612.67|9609.86|9609.86|9612.67|9612.67|9604.75|9604.75|0
1634558400000|2021-10-18 12:00:00|9607.22|9607.22|9597.29|9597.29|9607.22|9607.22|9591.01|9591.01|0
1634558700000|2021-10-18 12:05:00|9599.3|9599.3|9604.58|9604.58|9604.58|9604.58|9599.3|9599.3|0
1634559000000|2021-10-18 12:10:00|9601.94|9601.94|9593.64|9593.64|9601.94|9601.94|9593.64|9593.64|0
1634559300000|2021-10-18 12:15:00|9595.66|9595.66|9590.38|9590.38|9595.66|9595.66|9590.38|9590.38|0
1634559600000|2021-10-18 12:20:00|9588.37|9588.37|9588.37|9588.37|9594.65|9594.65|9584.72|9584.72|0
1634559900000|2021-10-18 12:25:00|9591.01|9591.01|9588.99|9588.99|9596.28|9596.28|9588.99|9588.99|0
1634560200000|2021-10-18 12:30:00|9587.98|9587.98|9590.21|9590.21|9591.85|9591.85|9582.12|9582.12|0
1634560500000|2021-10-18 12:35:00|9591.22|9591.22|9604.66|9604.66|9604.66|9604.66|9591.22|9591.22|0
1634560800000|2021-10-18 12:40:00|9602.02|9602.02|9608.69|9608.69|9608.69|9608.69|9602.02|9602.02|0
1634561100000|2021-10-18 12:45:00|9607.68|9607.68|9590.84|9590.84|9607.68|9607.68|9590.84|9590.84|0
1634561400000|2021-10-18 12:50:00|9593.48|9593.48|9580.91|9580.91|9593.48|9593.48|9578.28|9578.28|0
1634561700000|2021-10-18 12:55:00|9575.64|9575.64|9589.84|9589.84|9589.84|9589.84|9575.64|9575.64|0
1634562000000|2021-10-18 13:00:00|9592.48|9592.48|9596.71|9596.71|9600.35|9600.35|9588.79|9588.79|0
1634562300000|2021-10-18 13:05:00|9594.07|9594.07|9594.07|9594.07|9596.71|9596.71|9594.07|9594.07|0
1634562600000|2021-10-18 13:10:00|9595.07|9595.07|9595.07|9595.07|9595.07|9595.07|9586.78|9586.78|0
1634562900000|2021-10-18 13:15:00|9597.71|9597.71|9595.07|9595.07|9597.71|9597.71|9592.43|9592.43|0
1634563200000|2021-10-18 13:20:00|9594.07|9594.07|9594.24|9594.24|9594.59|9594.59|9590.95|9590.95|0
1634563500000|2021-10-18 13:25:00|9596.88|9596.88|9593.41|9593.41|9597.89|9597.89|9590.77|9590.77|0
1634563800000|2021-10-18 13:30:00|9590.77|9590.77|9580.17|9580.17|9594.42|9594.42|9578.58|9578.58|0
1634564100000|2021-10-18 13:35:00|9579.65|9579.65|9579.65|9579.65|9582.29|9582.29|9573.37|9573.37|0
1634564400000|2021-10-18 13:40:00|9582.29|9582.29|9582.29|9582.29|9587.57|9587.57|9579.65|9579.65|0
1634564700000|2021-10-18 13:45:00|9584.93|9584.93|9576|9576|9589.2|9589.2|9576|9576|0
1634565000000|2021-10-18 13:50:00|9578.64|9578.64|9576|9576|9581.28|9581.28|9573.37|9573.37|0
1634565300000|2021-10-18 13:55:00|9577.01|9577.01|9577.01|9577.01|9577.01|9577.01|9574.37|9574.37|0
1634565600000|2021-10-18 14:00:00|9579.65|9579.65|9583.92|9583.92|9583.92|9583.92|9576|9576|0
1634565900000|2021-10-18 14:05:00|9586.56|9586.56|9597.11|9597.11|9597.11|9597.11|9586.56|9586.56|0
1634566200000|2021-10-18 14:10:00|9594.48|9594.48|9592.84|9592.84|9595.48|9595.48|9590.21|9590.21|0
1634566500000|2021-10-18 14:15:00|9595.48|9595.48|9590.21|9590.21|9595.48|9595.48|9587.57|9587.57|0
1634566800000|2021-10-18 14:20:00|9587.57|9587.57|9596.53|9596.53|9596.53|9596.53|9587.57|9587.57|0
1634567100000|2021-10-18 14:25:00|9593.89|9593.89|9599.52|9599.52|9604.45|9604.45|9591.25|9591.25|0
1634567400000|2021-10-18 14:30:00|9596.88|9596.88|9595.87|9595.87|9596.88|9596.88|9594.24|9594.24|0
1634567700000|2021-10-18 14:35:00|9593.23|9593.23|9595.87|9595.87|9598.51|9598.51|9593.23|9593.23|0
1634568000000|2021-10-18 14:40:00|9595|9595|9609.59|9609.59|9609.59|9609.59|9595|9595|0
1634568300000|2021-10-18 14:45:00|9606.95|9606.95|9611.71|9611.71|9620.15|9620.15|9606.95|9606.95|0
1634568600000|2021-10-18 14:50:00|9614.34|9614.34|9616.22|9616.22|9617.86|9617.86|9612.58|9612.58|0
1634568900000|2021-10-18 14:55:00|9610.95|9610.95|9612.71|9612.71|9614.59|9614.59|9609.07|9609.07|0
1634569200000|2021-10-18 15:00:00|9611.71|9611.71|9612.71|9612.71|9612.71|9612.71|9607.44|9607.44|0
1634569500000|2021-10-18 15:05:00|9610.07|9610.07|9621.64|9621.64|9621.64|9621.64|9610.07|9610.07|0
1634569800000|2021-10-18 15:10:00|9619|9619|9630.03|9630.03|9630.03|9630.03|9615.83|9615.83|0
1634570100000|2021-10-18 15:15:00|9629.03|9629.03|9631.04|9631.04|9631.04|9631.04|9626.39|9626.39|0
1634570400000|2021-10-18 15:20:00|9628.4|9628.4|9635.69|9635.69|9640.97|9640.97|9628.4|9628.4|0
1634570700000|2021-10-18 15:25:00|9633.05|9633.05|9622.19|9622.19|9633.05|9633.05|9619.55|9619.55|0
1634627700000|2021-10-19 07:15:00|9594.09|9594.09|9602.64|9602.64|9603.64|9603.64|9594.09|9594.09|0
1634628000000|2021-10-19 07:20:00|9600|9600|9585.8|9585.8|9600|9600|9585.8|9585.8|0
1634628300000|2021-10-19 07:25:00|9588.44|9588.44|9590.07|9590.07|9591.07|9591.07|9579.51|9579.51|0
1634628600000|2021-10-19 07:30:00|9587.43|9587.43|9619.86|9619.86|9622.49|9622.49|9587.43|9587.43|0
1634628900000|2021-10-19 07:35:00|9620.86|9620.86|9621.63|9621.63|9622.63|9622.63|9615.59|9615.59|0
1634629200000|2021-10-19 07:40:00|9618.99|9618.99|9628.92|9628.92|9632.56|9632.56|9611.07|9611.07|0
1634629500000|2021-10-19 07:45:00|9626.28|9626.28|9626.28|9626.28|9631.56|9631.56|9623.64|9623.64|0
1634629800000|2021-10-19 07:50:00|9628.92|9628.92|9622.01|9622.01|9636.59|9636.59|9622.01|9622.01|0
1634630100000|2021-10-19 07:55:00|9624.02|9624.02|9625.27|9625.27|9630.93|9630.93|9620.38|9620.38|0
1634630400000|2021-10-19 08:00:00|9619.99|9619.99|9648.53|9648.53|9648.53|9648.53|9619.99|9619.99|0
1634630700000|2021-10-19 08:05:00|9645.89|9645.89|9677.45|9677.45|9678.46|9678.46|9645.89|9645.89|0
1634631000000|2021-10-19 08:10:00|9678.46|9678.46|9686.51|9686.51|9688.52|9688.52|9665.51|9665.51|0
1634631300000|2021-10-19 08:15:00|9686.34|9686.34|9674.64|9674.64|9688.98|9688.98|9670.37|9670.37|0
1634631600000|2021-10-19 08:20:00|9675.64|9675.64|9665.09|9665.09|9677.66|9677.66|9665.09|9665.09|0
1634631900000|2021-10-19 08:25:00|9664.08|9664.08|9659.81|9659.81|9664.08|9664.08|9652.52|9652.52|0
1634632200000|2021-10-19 08:30:00|9657.8|9657.8|9653.91|9653.91|9659.81|9659.81|9645.61|9645.61|0
1634632500000|2021-10-19 08:35:00|9648.63|9648.63|9644.99|9644.99|9651.27|9651.27|9642.35|9642.35|0
1634632800000|2021-10-19 08:40:00|9645.99|9645.99|9631.79|9631.79|9648.63|9648.63|9631.79|9631.79|0
1634633100000|2021-10-19 08:45:00|9634.43|9634.43|9637.07|9637.07|9637.07|9637.07|9626.52|9626.52|0
1634633400000|2021-10-19 08:50:00|9636.06|9636.06|9629.78|9629.78|9636.06|9636.06|9619.23|9619.23|0
1634633700000|2021-10-19 08:55:00|9630.79|9630.79|9620.23|9620.23|9635.82|9635.82|9620.23|9620.23|0
1634634000000|2021-10-19 09:00:00|9622.87|9622.87|9626.52|9626.52|9629.15|9629.15|9621.24|9621.24|0
1634634300000|2021-10-19 09:05:00|9629.15|9629.15|9623.74|9623.74|9642.35|9642.35|9623.74|9623.74|0
1634634600000|2021-10-19 09:10:00|9621.1|9621.1|9626.38|9626.38|9629.02|9629.02|9621.1|9621.1|0
1634634900000|2021-10-19 09:15:00|9623.74|9623.74|9629.64|9629.64|9643.22|9643.22|9621.1|9621.1|0
1634635200000|2021-10-19 09:20:00|9624.36|9624.36|9621.2|9621.2|9627|9627|9619.09|9619.09|0
1634635500000|2021-10-19 09:25:00|9622.21|9622.21|9623.22|9623.22|9623.22|9623.22|9621.2|9621.2|0
1634635800000|2021-10-19 09:30:00|9628.49|9628.49|9629.5|9629.5|9629.5|9629.5|9625.85|9625.85|0
1634636100000|2021-10-19 09:35:00|9626.86|9626.86|9639.43|9639.43|9640.05|9640.05|9626.86|9626.86|0
1634636400000|2021-10-19 09:40:00|9644.71|9644.71|9650.99|9650.99|9653.63|9653.63|9644.71|9644.71|0
1634636700000|2021-10-19 09:45:00|9648.35|9648.35|9643.07|9643.07|9650.99|9650.99|9643.07|9643.07|0
1634637000000|2021-10-19 09:50:00|9640.44|9640.44|9650.75|9650.75|9650.75|9650.75|9640.44|9640.44|0
1634637300000|2021-10-19 09:55:00|9651.75|9651.75|9654.01|9654.01|9654.01|9654.01|9643.46|9643.46|0
1634637600000|2021-10-19 10:00:00|9659.29|9659.29|9659.29|9659.29|9659.29|9659.29|9653|9653|0
1634637900000|2021-10-19 10:05:00|9660.29|9660.29|9656.65|9656.65|9660.29|9660.29|9655.02|9655.02|0
1634638200000|2021-10-19 10:10:00|9658.66|9658.66|9654.01|9654.01|9658.66|9658.66|9654.01|9654.01|0
1634638500000|2021-10-19 10:15:00|9655.02|9655.02|9655.02|9655.02|9660.29|9660.29|9652.38|9652.38|0
1634638800000|2021-10-19 10:20:00|9652.38|9652.38|9649.36|9649.36|9652.38|9652.38|9649.36|9649.36|0
1634639100000|2021-10-19 10:25:00|9646.72|9646.72|9652|9652|9652|9652|9646.72|9646.72|0
1634639400000|2021-10-19 10:30:00|9654.64|9654.64|9654.64|9654.64|9657.27|9657.27|9654.64|9654.64|0
1634639700000|2021-10-19 10:35:00|9657.27|9657.27|9657.27|9657.27|9662.55|9662.55|9657.27|9657.27|0
1634640000000|2021-10-19 10:40:00|9658.28|9658.28|9665.19|9665.19|9668.84|9668.84|9658.28|9658.28|0
1634640300000|2021-10-19 10:45:00|9667.83|9667.83|9670.85|9670.85|9670.85|9670.85|9665.19|9665.19|0
1634640600000|2021-10-19 10:50:00|9665.57|9665.57|9677.13|9677.13|9677.13|9677.13|9665.57|9665.57|0
1634640900000|2021-10-19 10:55:00|9674.49|9674.49|9678.14|9678.14|9680.78|9680.78|9674.49|9674.49|0
1634641200000|2021-10-19 11:00:00|9675.5|9675.5|9668.59|9668.59|9678.14|9678.14|9664.95|9664.95|0
1634641500000|2021-10-19 11:05:00|9671.23|9671.23|9672.62|9672.62|9672.62|9672.62|9665.95|9665.95|0
1634641800000|2021-10-19 11:10:00|9669.98|9669.98|9671.17|9671.17|9672.62|9672.62|9666.96|9666.96|0
1634642100000|2021-10-19 11:15:00|9668.53|9668.53|9672.18|9672.18|9672.18|9672.18|9663.26|9663.26|0
1634642400000|2021-10-19 11:20:00|9669.54|9669.54|9670.55|9670.55|9674.19|9674.19|9667.53|9667.53|0
1634642700000|2021-10-19 11:25:00|9667.91|9667.91|9670.55|9670.55|9670.55|9670.55|9667.91|9667.91|0
1634643000000|2021-10-19 11:30:00|9671.55|9671.55|9668.91|9668.91|9671.55|9671.55|9668.91|9668.91|0
1634643300000|2021-10-19 11:35:00|9666.28|9666.28|9668.29|9668.29|9668.29|9668.29|9661|9661|0
1634643600000|2021-10-19 11:40:00|9663.01|9663.01|9674.95|9674.95|9674.95|9674.95|9663.01|9663.01|0
1634643900000|2021-10-19 11:45:00|9672.32|9672.32|9673.07|9673.07|9675.34|9675.34|9667.8|9667.8|0
1634644200000|2021-10-19 11:50:00|9667.8|9667.8|9678.35|9678.35|9678.35|9678.35|9662.52|9662.52|0
1634644500000|2021-10-19 11:55:00|9673.07|9673.07|9688.01|9688.01|9688.01|9688.01|9673.07|9673.07|0
1634644800000|2021-10-19 12:00:00|9685.37|9685.37|9689.64|9689.64|9693.28|9693.28|9685.37|9685.37|0
1634645100000|2021-10-19 12:05:00|9687|9687|9688.01|9688.01|9688.01|9688.01|9684.36|9684.36|0
1634645400000|2021-10-19 12:10:00|9685.37|9685.37|9689.01|9689.01|9691.65|9691.65|9685.37|9685.37|0
1634645700000|2021-10-19 12:15:00|9691.65|9691.65|9681.72|9681.72|9692.03|9692.03|9679.08|9679.08|0
1634646000000|2021-10-19 12:20:00|9679.71|9679.71|9675.06|9675.06|9679.71|9679.71|9669.78|9669.78|0
1634646300000|2021-10-19 12:25:00|9672.42|9672.42|9674.43|9674.43|9677.69|9677.69|9672.42|9672.42|0
1634646600000|2021-10-19 12:30:00|9673.42|9673.42|9667.76|9667.76|9674.43|9674.43|9667.76|9667.76|0
1634646900000|2021-10-19 12:35:00|9665.13|9665.13|9667.38|9667.38|9670.02|9670.02|9655.2|9655.2|0
1634647200000|2021-10-19 12:40:00|9668.39|9668.39|9659.47|9659.47|9670.4|9670.4|9654.19|9654.19|0
1634647500000|2021-10-19 12:45:00|9656.83|9656.83|9637.04|9637.04|9657.53|9657.53|9637.04|9637.04|0
1634647800000|2021-10-19 12:50:00|9642.32|9642.32|9645.17|9645.17|9654.89|9654.89|9642.32|9642.32|0
1634648100000|2021-10-19 12:55:00|9646.17|9646.17|9654.47|9654.47|9654.47|9654.47|9646.17|9646.17|0
1634648400000|2021-10-19 13:00:00|9653.95|9653.95|9653.95|9653.95|9656.58|9656.58|9648.67|9648.67|0
1634648700000|2021-10-19 13:05:00|9651.31|9651.31|9644.64|9644.64|9651.31|9651.31|9636.73|9636.73|0
1634649000000|2021-10-19 13:10:00|9642|9642|9643.01|9643.01|9645.65|9645.65|9637.73|9637.73|0
1634649300000|2021-10-19 13:15:00|9640.37|9640.37|9642|9642|9644.64|9644.64|9639.36|9639.36|0
1634649600000|2021-10-19 13:20:00|9647.28|9647.28|9639.36|9639.36|9649.92|9649.92|9636.73|9636.73|0
1634649900000|2021-10-19 13:25:00|9634.09|9634.09|9632.46|9632.46|9639.36|9639.36|9628.81|9628.81|0
1634650200000|2021-10-19 13:30:00|9635.09|9635.09|9626.45|9626.45|9635.09|9635.09|9621.9|9621.9|0
1634650500000|2021-10-19 13:35:00|9623.81|9623.81|9633.99|9633.99|9637.01|9637.01|9623.81|9623.81|0
1634650800000|2021-10-19 13:40:00|9636.62|9636.62|9633.99|9633.99|9644.54|9644.54|9633.99|9633.99|0
1634651100000|2021-10-19 13:45:00|9636.62|9636.62|9646.17|9646.17|9649.82|9649.82|9636.62|9636.62|0
1634651400000|2021-10-19 13:50:00|9643.53|9643.53|9638.26|9638.26|9657.73|9657.73|9638.26|9638.26|0
1634651700000|2021-10-19 13:55:00|9637.91|9637.91|9643.08|9643.08|9643.26|9643.26|9634.26|9634.26|0
1634652000000|2021-10-19 14:00:00|9645.72|9645.72|9634.79|9634.79|9645.72|9645.72|9632.15|9632.15|0
1634652300000|2021-10-19 14:05:00|9637.42|9637.42|9647.98|9647.98|9647.98|9647.98|9634.79|9634.79|0
1634652600000|2021-10-19 14:10:00|9650.62|9650.62|9645.52|9645.52|9661.17|9661.17|9634.96|9634.96|0
1634652900000|2021-10-19 14:15:00|9642.88|9642.88|9650.17|9650.17|9654.44|9654.44|9641.87|9641.87|0
1634653200000|2021-10-19 14:20:00|9647.53|9647.53|9662.35|9662.35|9662.35|9662.35|9643.88|9643.88|0
1634653500000|2021-10-19 14:25:00|9667.63|9667.63|9672.95|9672.95|9675.55|9675.55|9666.62|9666.62|0
1634653800000|2021-10-19 14:30:00|9675.59|9675.59|9665.42|9665.42|9675.59|9675.59|9665.42|9665.42|0
1634654100000|2021-10-19 14:35:00|9662.78|9662.78|9663.99|9663.99|9665.42|9665.42|9658.71|9658.71|0
1634654400000|2021-10-19 14:40:00|9666.62|9666.62|9671.9|9671.9|9678.19|9678.19|9666.62|9666.62|0
1634654700000|2021-10-19 14:45:00|9670.9|9670.9|9661.59|9661.59|9670.9|9670.9|9661.59|9661.59|0
1634655000000|2021-10-19 14:50:00|9660.58|9660.58|9649.37|9649.37|9663.22|9663.22|9649.37|9649.37|0
1634655300000|2021-10-19 14:55:00|9652.01|9652.01|9652.64|9652.64|9653.02|9653.02|9647.36|9647.36|0
1634655600000|2021-10-19 15:00:00|9647.36|9647.36|9650|9650|9652.64|9652.64|9644.72|9644.72|0
1634655900000|2021-10-19 15:05:00|9651|9651|9658.99|9658.99|9658.99|9658.99|9648.37|9648.37|0
1634656200000|2021-10-19 15:10:00|9658.3|9658.3|9661.11|9661.11|9663.12|9663.12|9653.19|9653.19|0
1634656500000|2021-10-19 15:15:00|9663.75|9663.75|9656.46|9656.46|9666.39|9666.39|9655.45|9655.45|0
1634656800000|2021-10-19 15:20:00|9659.1|9659.1|9646.91|9646.91|9659.1|9659.1|9643.89|9643.89|0
1634657100000|2021-10-19 15:25:00|9649.55|9649.55|9668.75|9668.75|9668.75|9668.75|9646.91|9646.91|0
1634714100000|2021-10-20 07:15:00|9807.23|9807.23|9803.83|9803.83|9824.31|9824.31|9798.55|9798.55|0
1634714400000|2021-10-20 07:20:00|9801.19|9801.19|9790.25|9790.25|9801.19|9801.19|9776.05|9776.05|0
1634714700000|2021-10-20 07:25:00|9806.09|9806.09|9805.46|9805.46|9811.36|9811.36|9795.53|9795.53|0
1634715000000|2021-10-20 07:30:00|9810.74|9810.74|9828.2|9828.2|9830.84|9830.84|9810.74|9810.74|0
1634715300000|2021-10-20 07:35:00|9830.84|9830.84|9842.78|9842.78|9842.78|9842.78|9830.22|9830.22|0
1634715600000|2021-10-20 07:40:00|9840.14|9840.14|9842.02|9842.02|9849.94|9849.94|9834.87|9834.87|0
1634715900000|2021-10-20 07:45:00|9844.66|9844.66|9836.36|9836.36|9853.58|9853.58|9836.36|9836.36|0
1634716200000|2021-10-20 07:50:00|9839|9839|9833.72|9833.72|9841.64|9841.64|9825.81|9825.81|0
1634716500000|2021-10-20 07:55:00|9832.72|9832.72|9825.81|9825.81|9832.72|9832.72|9806.33|9806.33|0
1634716800000|2021-10-20 08:00:00|9823.17|9823.17|9831.08|9831.08|9831.08|9831.08|9823.17|9823.17|0
1634717100000|2021-10-20 08:05:00|9828.45|9828.45|9834.67|9834.67|9834.67|9834.67|9824.17|9824.17|0
1634717400000|2021-10-20 08:10:00|9829.39|9829.39|9835.68|9835.68|9835.68|9835.68|9825.75|9825.75|0
1634717700000|2021-10-20 08:15:00|9833.04|9833.04|9795.09|9795.09|9833.04|9833.04|9795.09|9795.09|0
1634718000000|2021-10-20 08:20:00|9797.73|9797.73|9811.93|9811.93|9817.21|9817.21|9797.73|9797.73|0
1634718300000|2021-10-20 08:25:00|9817.21|9817.21|9782.9|9782.9|9819.84|9819.84|9782.9|9782.9|0
1634718600000|2021-10-20 08:30:00|9781.9|9781.9|9768.7|9768.7|9781.9|9781.9|9768.7|9768.7|0
1634718900000|2021-10-20 08:35:00|9771.34|9771.34|9768.7|9768.7|9779.26|9779.26|9768.7|9768.7|0
1634719200000|2021-10-20 08:40:00|9773.98|9773.98|9771.34|9771.34|9776.62|9776.62|9771.34|9771.34|0
1634719500000|2021-10-20 08:45:00|9766.06|9766.06|9760.79|9760.79|9766.06|9766.06|9760.79|9760.79|0
1634719800000|2021-10-20 08:50:00|9759.78|9759.78|9774.61|9774.61|9774.61|9774.61|9758.77|9758.77|0
1634720100000|2021-10-20 08:55:00|9773.6|9773.6|9777.24|9777.24|9777.24|9777.24|9773.6|9773.6|0
1634720400000|2021-10-20 09:00:00|9776.24|9776.24|9776.24|9776.24|9778.88|9778.88|9776.24|9776.24|0
1634720700000|2021-10-20 09:05:00|9773.6|9773.6|9776.24|9776.24|9784.15|9784.15|9773.6|9773.6|0
1634721000000|2021-10-20 09:10:00|9778.88|9778.88|9792.07|9792.07|9792.07|9792.07|9778.88|9778.88|0
1634721300000|2021-10-20 09:15:00|9793.08|9793.08|9800.99|9800.99|9800.99|9800.99|9793.08|9793.08|0
1634721600000|2021-10-20 09:20:00|9803.63|9803.63|9814.36|9814.36|9814.36|9814.36|9803.63|9803.63|0
1634721900000|2021-10-20 09:25:00|9814.88|9814.88|9814.88|9814.88|9814.88|9814.88|9814.88|9814.88|0
1634722200000|2021-10-20 09:30:00|9817.52|9817.52|9809.78|9809.78|9833.36|9833.36|9809.78|9809.78|0
1634722500000|2021-10-20 09:35:00|9812.42|9812.42|9813.49|9813.49|9813.49|9813.49|9804.5|9804.5|0
1634722800000|2021-10-20 09:40:00|9812.48|9812.48|9808.21|9808.21|9812.48|9812.48|9805.19|9805.19|0
1634723100000|2021-10-20 09:45:00|9807.21|9807.21|9811.23|9811.23|9821.16|9821.16|9801.55|9801.55|0
1634723400000|2021-10-20 09:50:00|9816.51|9816.51|9806.58|9806.58|9816.51|9816.51|9806.58|9806.58|0
1634723700000|2021-10-20 09:55:00|9807.59|9807.59|9802.31|9802.31|9807.59|9807.59|9802.31|9802.31|0
1634724000000|2021-10-20 10:00:00|9804.95|9804.95|9816.51|9816.51|9816.51|9816.51|9803.32|9803.32|0
1634724300000|2021-10-20 10:05:00|9817.52|9817.52|9821.16|9821.16|9821.16|9821.16|9817.52|9817.52|0
1634724600000|2021-10-20 10:10:00|9822.17|9822.17|9824.81|9824.81|9824.81|9824.81|9822.17|9822.17|0
1634724900000|2021-10-20 10:15:00|9825.82|9825.82|9814.25|9814.25|9825.82|9825.82|9814.25|9814.25|0
1634725200000|2021-10-20 10:20:00|9813.25|9813.25|9815.89|9815.89|9815.89|9815.89|9807.97|9807.97|0
1634725500000|2021-10-20 10:25:00|9814.88|9814.88|9828.07|9828.07|9828.07|9828.07|9813.87|9813.87|0
1634725800000|2021-10-20 10:30:00|9822.8|9822.8|9824.81|9824.81|9824.81|9824.81|9821.79|9821.79|0
1634726100000|2021-10-20 10:35:00|9822.17|9822.17|9824.81|9824.81|9824.81|9824.81|9819.53|9819.53|0
1634726400000|2021-10-20 10:40:00|9827.45|9827.45|9830.09|9830.09|9832.73|9832.73|9827.45|9827.45|0
1634726700000|2021-10-20 10:45:00|9832.73|9832.73|9835.36|9835.36|9835.36|9835.36|9832.73|9832.73|0
1634727000000|2021-10-20 10:50:00|9834.36|9834.36|9834.36|9834.36|9839.63|9839.63|9834.36|9834.36|0
1634727300000|2021-10-20 10:55:00|9837|9837|9842.9|9842.9|9845.54|9845.54|9834.98|9834.98|0
1634727600000|2021-10-20 11:00:00|9841.89|9841.89|9831.34|9831.34|9841.89|9841.89|9828.7|9828.7|0
1634727900000|2021-10-20 11:05:00|9830.33|9830.33|9832.97|9832.97|9832.97|9832.97|9830.33|9830.33|0
1634728200000|2021-10-20 11:10:00|9835.61|9835.61|9836.61|9836.61|9836.61|9836.61|9835.61|9835.61|0
1634728500000|2021-10-20 11:15:00|9839.25|9839.25|9836.61|9836.61|9839.25|9839.25|9836.61|9836.61|0
1634728800000|2021-10-20 11:20:00|9839.25|9839.25|9840.89|9840.89|9840.89|9840.89|9838.25|9838.25|0
1634729100000|2021-10-20 11:25:00|9840.54|9840.54|9839.53|9839.53|9840.54|9840.54|9838.52|9838.52|0
1634729400000|2021-10-20 11:30:00|9840.54|9840.54|9841.54|9841.54|9845.81|9845.81|9840.54|9840.54|0
1634729700000|2021-10-20 11:35:00|9838.9|9838.9|9839.91|9839.91|9839.91|9839.91|9838.9|9838.9|0
1634730000000|2021-10-20 11:40:00|9837.27|9837.27|9837.27|9837.27|9842.55|9842.55|9831.99|9831.99|0
1634730300000|2021-10-20 11:45:00|9839.91|9839.91|9850.47|9850.47|9850.47|9850.47|9839.91|9839.91|0
1634730600000|2021-10-20 11:50:00|9853.1|9853.1|9850.99|9850.99|9855.74|9855.74|9850.99|9850.99|0
1634730900000|2021-10-20 11:55:00|9848.35|9848.35|9847.34|9847.34|9850.99|9850.99|9843.7|9843.7|0
1634731200000|2021-10-20 12:00:00|9848.35|9848.35|9820.08|9820.08|9848.35|9848.35|9814.81|9814.81|0
1634731500000|2021-10-20 12:05:00|9822.72|9822.72|9828|9828|9828|9828|9822.72|9822.72|0
1634731800000|2021-10-20 12:10:00|9830.64|9830.64|9833.28|9833.28|9835.92|9835.92|9830.64|9830.64|0
1634732400000|2021-10-20 12:20:00|9830.64|9830.64|9831.26|9831.26|9836.54|9836.54|9828|9828|0
1634732700000|2021-10-20 12:25:00|9828.62|9828.62|9820.84|9820.84|9831.26|9831.26|9816.44|9816.44|0
1634733000000|2021-10-20 12:30:00|9818.2|9818.2|9815.56|9815.56|9818.2|9818.2|9815.56|9815.56|0
1634733300000|2021-10-20 12:35:00|9812.93|9812.93|9806.64|9806.64|9815.56|9815.56|9806.64|9806.64|0
1634733600000|2021-10-20 12:40:00|9811.92|9811.92|9808.27|9808.27|9817.2|9817.2|9807.27|9807.27|0
1634733900000|2021-10-20 12:45:00|9810.91|9810.91|9812.93|9812.93|9817.2|9817.2|9807.65|9807.65|0
1634734200000|2021-10-20 12:50:00|9811.92|9811.92|9816.19|9816.19|9816.19|9816.19|9811.92|9811.92|0
1634734500000|2021-10-20 12:55:00|9818.83|9818.83|9818.83|9818.83|9825.11|9825.11|9818.83|9818.83|0
1634734800000|2021-10-20 13:00:00|9821.47|9821.47|9824.11|9824.11|9826.74|9826.74|9818.83|9818.83|0
1634735100000|2021-10-20 13:05:00|9826.74|9826.74|9824.11|9824.11|9832.02|9832.02|9824.11|9824.11|0
1634735400000|2021-10-20 13:10:00|9829.38|9829.38|9830.01|9830.01|9832.02|9832.02|9827.37|9827.37|0
1634735700000|2021-10-20 13:15:00|9827.37|9827.37|9827.72|9827.72|9830.36|9830.36|9824.07|9824.07|0
1634736000000|2021-10-20 13:20:00|9830.36|9830.36|9827.72|9827.72|9830.36|9830.36|9827.72|9827.72|0
1634736300000|2021-10-20 13:25:00|9825.08|9825.08|9822.44|9822.44|9825.08|9825.08|9819.8|9819.8|0
1634736600000|2021-10-20 13:30:00|9820.43|9820.43|9826.58|9826.58|9828.34|9828.34|9818.66|9818.66|0
1634736900000|2021-10-20 13:35:00|9829.22|9829.22|9835.5|9835.5|9835.5|9835.5|9827.59|9827.59|0
1634737200000|2021-10-20 13:40:00|9838.14|9838.14|9843.42|9843.42|9843.42|9843.42|9838.14|9838.14|0
1634737500000|2021-10-20 13:45:00|9846.06|9846.06|9851.72|9851.72|9855.99|9855.99|9846.06|9846.06|0
1634737800000|2021-10-20 13:50:00|9849.08|9849.08|9854.35|9854.35|9854.35|9854.35|9846.44|9846.44|0
1634738100000|2021-10-20 13:55:00|9854.88|9854.88|9852.24|9852.24|9854.88|9854.88|9851.23|9851.23|0
1634738400000|2021-10-20 14:00:00|9854.88|9854.88|9832.76|9832.76|9854.88|9854.88|9827.48|9827.48|0
1634738700000|2021-10-20 14:05:00|9830.12|9830.12|9840.68|9840.68|9840.68|9840.68|9830.12|9830.12|0
1634739000000|2021-10-20 14:10:00|9843.32|9843.32|9825.85|9825.85|9843.32|9843.32|9822.21|9822.21|0
1634739300000|2021-10-20 14:15:00|9828.49|9828.49|9830.75|9830.75|9836.41|9836.41|9827.1|9827.1|0
1634739600000|2021-10-20 14:20:00|9833.39|9833.39|9836.65|9836.65|9836.65|9836.65|9831.37|9831.37|0
1634739900000|2021-10-20 14:25:00|9835.64|9835.64|9829.36|9829.36|9836.65|9836.65|9826.72|9826.72|0
1634740200000|2021-10-20 14:30:00|9826.72|9826.72|9832|9832|9834.64|9834.64|9824.08|9824.08|0
1634740500000|2021-10-20 14:35:00|9829.36|9829.36|9824.71|9824.71|9829.36|9829.36|9820.44|9820.44|0
1634740800000|2021-10-20 14:40:00|9827.35|9827.35|9824.71|9824.71|9830.99|9830.99|9824.71|9824.71|0
1634741100000|2021-10-20 14:45:00|9822.07|9822.07|9818.04|9818.04|9822.07|9822.07|9818.04|9818.04|0
1634741400000|2021-10-20 14:50:00|9815.4|9815.4|9813.39|9813.39|9815.4|9815.4|9808.11|9808.11|0
1634741700000|2021-10-20 14:55:00|9814.4|9814.4|9827.35|9827.35|9827.35|9827.35|9814.4|9814.4|0
1634742000000|2021-10-20 15:00:00|9824.71|9824.71|9820.44|9820.44|9824.71|9824.71|9814.15|9814.15|0
1634742300000|2021-10-20 15:05:00|9817.8|9817.8|9821.44|9821.44|9821.44|9821.44|9795.06|9795.06|0
1634742600000|2021-10-20 15:10:00|9822.45|9822.45|9821.44|9821.44|9822.45|9822.45|9818.81|9818.81|0
1634742900000|2021-10-20 15:15:00|9824.08|9824.08|9829.36|9829.36|9829.36|9829.36|9824.08|9824.08|0
1634743200000|2021-10-20 15:20:00|9826.72|9826.72|9835.02|9835.02|9835.02|9835.02|9826.72|9826.72|0
1634743500000|2021-10-20 15:25:00|9836.03|9836.03|9839.6|9839.6|9839.6|9839.6|9826.1|9826.1|0
1634800500000|2021-10-21 07:15:00|9772.73|9772.73|9769.09|9769.09|9776.38|9776.38|9757.91|9757.91|0
1634800800000|2021-10-21 07:20:00|9771.73|9771.73|9782.28|9782.28|9792.84|9792.84|9771.73|9771.73|0
1634801100000|2021-10-21 07:25:00|9784.92|9784.92|9783.67|9783.67|9784.92|9784.92|9766.45|9766.45|0
1634801400000|2021-10-21 07:30:00|9786.31|9786.31|9793.84|9793.84|9802.14|9802.14|9780.65|9780.65|0
1634801700000|2021-10-21 07:35:00|9796.48|9796.48|9786.55|9786.55|9796.48|9796.48|9778.64|9778.64|0
1634802000000|2021-10-21 07:40:00|9783.91|9783.91|9771.97|9771.97|9783.91|9783.91|9771.35|9771.35|0
1634802300000|2021-10-21 07:45:00|9772.98|9772.98|9784.54|9784.54|9784.54|9784.54|9772.98|9772.98|0
1634802600000|2021-10-21 07:50:00|9781.9|9781.9|9784.54|9784.54|9784.54|9784.54|9779.26|9779.26|0
1634802900000|2021-10-21 07:55:00|9779.26|9779.26|9774.61|9774.61|9779.26|9779.26|9773.6|9773.6|0
1634803200000|2021-10-21 08:00:00|9769.33|9769.33|9782.53|9782.53|9782.53|9782.53|9769.33|9769.33|0
1634803500000|2021-10-21 08:05:00|9779.89|9779.89|9772.6|9772.6|9782.53|9782.53|9772.6|9772.6|0
1634803800000|2021-10-21 08:10:00|9775.24|9775.24|9780.51|9780.51|9783.15|9783.15|9775.24|9775.24|0
1634804100000|2021-10-21 08:15:00|9777.87|9777.87|9774.23|9774.23|9777.87|9777.87|9773.22|9773.22|0
1634804400000|2021-10-21 08:20:00|9776.87|9776.87|9784.16|9784.16|9784.16|9784.16|9776.87|9776.87|0
1634804700000|2021-10-21 08:25:00|9785.17|9785.17|9791.07|9791.07|9791.07|9791.07|9782.53|9782.53|0
1634805000000|2021-10-21 08:30:00|9792.07|9792.07|9792.7|9792.7|9794.71|9794.71|9792.07|9792.07|0
1634805300000|2021-10-21 08:35:00|9795.34|9795.34|9809.54|9809.54|9809.54|9809.54|9795.34|9795.34|0
1634805600000|2021-10-21 08:40:00|9806.9|9806.9|9801.62|9801.62|9806.9|9806.9|9796.35|9796.35|0
1634805900000|2021-10-21 08:45:00|9798.98|9798.98|9801.62|9801.62|9804.26|9804.26|9797.98|9797.98|0
1634806200000|2021-10-21 08:50:00|9802.32|9802.32|9809.44|9809.44|9809.44|9809.44|9802.15|9802.15|0
1634806500000|2021-10-21 08:55:00|9812.08|9812.08|9812.08|9812.08|9814.71|9814.71|9812.08|9812.08|0
1634806800000|2021-10-21 09:00:00|9814.71|9814.71|9824.64|9824.64|9824.64|9824.64|9814.71|9814.71|0
1634807100000|2021-10-21 09:05:00|9827.28|9827.28|9819.99|9819.99|9832.56|9832.56|9818.99|9818.99|0
1634807400000|2021-10-21 09:10:00|9818.99|9818.99|9831.35|9831.35|9831.35|9831.35|9818.99|9818.99|0
1634807700000|2021-10-21 09:15:00|9828.71|9828.71|9829.72|9829.72|9829.72|9829.72|9823.43|9823.43|0
1634808000000|2021-10-21 09:20:00|9832.35|9832.35|9832.98|9832.98|9834.99|9834.99|9832.35|9832.35|0
1634808300000|2021-10-21 09:25:00|9827.7|9827.7|9831.35|9831.35|9833.99|9833.99|9826.07|9826.07|0
1634808600000|2021-10-21 09:30:00|9828.71|9828.71|9831.35|9831.35|9831.35|9831.35|9826.07|9826.07|0
1634808900000|2021-10-21 09:35:00|9833.99|9833.99|9831.35|9831.35|9833.99|9833.99|9831.35|9831.35|0
1634809200000|2021-10-21 09:40:00|9836.62|9836.62|9837.63|9837.63|9837.63|9837.63|9833.99|9833.99|0
1634809500000|2021-10-21 09:45:00|9836.62|9836.62|9831.35|9831.35|9836.62|9836.62|9827.7|9827.7|0
1634809800000|2021-10-21 09:50:00|9830.34|9830.34|9829.99|9829.99|9830.34|9830.34|9827.35|9827.35|0
1634810100000|2021-10-21 09:55:00|9832.63|9832.63|9826.35|9826.35|9835.27|9835.27|9825.34|9825.34|0
1634810400000|2021-10-21 10:00:00|9828.98|9828.98|9827.35|9827.35|9832.63|9832.63|9823.71|9823.71|0
1634810700000|2021-10-21 10:05:00|9824.71|9824.71|9827.35|9827.35|9827.35|9827.35|9824.71|9824.71|0
1634811000000|2021-10-21 10:10:00|9829.99|9829.99|9827.35|9827.35|9829.99|9829.99|9824.71|9824.71|0
1634811300000|2021-10-21 10:15:00|9824.71|9824.71|9822.07|9822.07|9824.71|9824.71|9822.07|9822.07|0
1634811600000|2021-10-21 10:20:00|9819.44|9819.44|9816.8|9816.8|9819.44|9819.44|9808.88|9808.88|0
1634811900000|2021-10-21 10:25:00|9811.52|9811.52|9803.78|9803.78|9811.52|9811.52|9803.6|9803.6|0
1634812200000|2021-10-21 10:30:00|9795.86|9795.86|9801.07|9801.07|9802.7|9802.7|9792.84|9792.84|0
1634812500000|2021-10-21 10:35:00|9798.43|9798.43|9796.2|9796.2|9799.89|9799.89|9794.61|9794.61|0
1634812800000|2021-10-21 10:40:00|9798.84|9798.84|9793.56|9793.56|9798.84|9798.84|9793.56|9793.56|0
1634813100000|2021-10-21 10:45:00|9790.92|9790.92|9781.37|9781.37|9793.56|9793.56|9781.37|9781.37|0
1634813400000|2021-10-21 10:50:00|9780.37|9780.37|9770.44|9770.44|9780.37|9780.37|9770.44|9770.44|0
1634813700000|2021-10-21 10:55:00|9767.8|9767.8|9766.17|9766.17|9771.44|9771.44|9766.17|9766.17|0
1634814000000|2021-10-21 11:00:00|9764.15|9764.15|9757.87|9757.87|9766.79|9766.79|9756.24|9756.24|0
1634814300000|2021-10-21 11:05:00|9760.51|9760.51|9757.87|9757.87|9763.15|9763.15|9757.87|9757.87|0
1634814600000|2021-10-21 11:10:00|9760.51|9760.51|9757.52|9757.52|9762.8|9762.8|9754.88|9754.88|0
1634814900000|2021-10-21 11:15:00|9757.69|9757.69|9762.1|9762.1|9762.97|9762.97|9757.69|9757.69|0
1634815200000|2021-10-21 11:20:00|9763.1|9763.1|9760.47|9760.47|9763.1|9763.1|9757.83|9757.83|0
1634815500000|2021-10-21 11:25:00|9757.83|9757.83|9757.83|9757.83|9757.83|9757.83|9757.83|9757.83|0
1634815800000|2021-10-21 11:30:00|9758.18|9758.18|9752.72|9752.72|9758.35|9758.35|9752.72|9752.72|0
1634816100000|2021-10-21 11:35:00|9750.09|9750.09|9750.09|9750.09|9750.09|9750.09|9750.09|9750.09|0
1634816400000|2021-10-21 11:40:00|9748.07|9748.07|9740.16|9740.16|9748.07|9748.07|9740.16|9740.16|0
1634816700000|2021-10-21 11:45:00|9739.15|9739.15|9738.97|9738.97|9740.16|9740.16|9738.97|9738.97|0
1634817000000|2021-10-21 11:50:00|9741.61|9741.61|9738.97|9738.97|9744.25|9744.25|9738.97|9738.97|0
1634817300000|2021-10-21 11:55:00|9741.61|9741.61|9733.52|9733.52|9741.61|9741.61|9733.52|9733.52|0
1634817600000|2021-10-21 12:00:00|9736.16|9736.16|9742.44|9742.44|9742.44|9742.44|9736.16|9736.16|0
1634818200000|2021-10-21 12:10:00|9739.81|9739.81|9738.62|9738.62|9739.81|9739.81|9738.62|9738.62|0
1634818500000|2021-10-21 12:15:00|9738.28|9738.28|9734.63|9734.63|9738.28|9738.28|9734.63|9734.63|0
1634818800000|2021-10-21 12:20:00|9731.99|9731.99|9730.98|9730.98|9731.99|9731.99|9730.98|9730.98|0
1634819100000|2021-10-21 12:25:00|9733.62|9733.62|9747.82|9747.82|9747.82|9747.82|9733.62|9733.62|0
1634819400000|2021-10-21 12:30:00|9742.55|9742.55|9742.55|9742.55|9742.55|9742.55|9737.27|9737.27|0
1634819700000|2021-10-21 12:35:00|9739.91|9739.91|9736.89|9736.89|9739.91|9739.91|9735.26|9735.26|0
1634820000000|2021-10-21 12:40:00|9739.53|9739.53|9739.53|9739.53|9739.53|9739.53|9736.89|9736.89|0
1634820300000|2021-10-21 12:45:00|9736.89|9736.89|9736.51|9736.51|9739.53|9739.53|9736.51|9736.51|0
1634820600000|2021-10-21 12:50:00|9735.5|9735.5|9743.76|9743.76|9748.69|9748.69|9732.48|9732.48|0
1634820900000|2021-10-21 12:55:00|9744.77|9744.77|9742.76|9742.76|9750.05|9750.05|9742.76|9742.76|0
1634821200000|2021-10-21 13:00:00|9743.76|9743.76|9751.44|9751.44|9754.08|9754.08|9743.76|9743.76|0
1634821500000|2021-10-21 13:05:00|9752.44|9752.44|9757.48|9757.48|9757.48|9757.48|9752.44|9752.44|0
1634821800000|2021-10-21 13:10:00|9756.47|9756.47|9765.39|9765.39|9768.03|9768.03|9756.47|9756.47|0
1634822100000|2021-10-21 13:15:00|9766.4|9766.4|9757.48|9757.48|9767.41|9767.41|9757.48|9757.48|0
1634822400000|2021-10-21 13:20:00|9754.84|9754.84|9758.48|9758.48|9758.48|9758.48|9749.56|9749.56|0
1634822700000|2021-10-21 13:25:00|9755.85|9755.85|9753.21|9753.21|9758.48|9758.48|9753.21|9753.21|0
1634823000000|2021-10-21 13:30:00|9755.85|9755.85|9766.4|9766.4|9769.04|9769.04|9755.85|9755.85|0
1634823300000|2021-10-21 13:35:00|9769.04|9769.04|9761.57|9761.57|9769.04|9769.04|9761.57|9761.57|0
1634823600000|2021-10-21 13:40:00|9764.59|9764.59|9777.16|9777.16|9777.16|9777.16|9762.96|9762.96|0
1634823900000|2021-10-21 13:45:00|9781.19|9781.19|9771.08|9771.08|9781.19|9781.19|9763.34|9763.34|0
1634824200000|2021-10-21 13:50:00|9770.73|9770.73|9772.75|9772.75|9778.83|9778.83|9770.73|9770.73|0
1634824500000|2021-10-21 13:55:00|9775.39|9775.39|9788.23|9788.23|9793.86|9793.86|9775.39|9775.39|0
1634824800000|2021-10-21 14:00:00|9788.41|9788.41|9789.96|9789.96|9793.85|9793.85|9780.66|9780.66|0
1634825100000|2021-10-21 14:05:00|9792.6|9792.6|9795.24|9795.24|9797.88|9797.88|9789.96|9789.96|0
1634825400000|2021-10-21 14:10:00|9794.23|9794.23|9804.09|9804.09|9804.09|9804.09|9793.23|9793.23|0
1634825700000|2021-10-21 14:15:00|9806.73|9806.73|9801.35|9801.35|9809.23|9809.23|9801.31|9801.31|0
1634826000000|2021-10-21 14:20:00|9803.99|9803.99|9813.54|9813.54|9813.54|9813.54|9803.99|9803.99|0
1634826300000|2021-10-21 14:25:00|9810.9|9810.9|9803.51|9803.51|9810.9|9810.9|9803.51|9803.51|0
1634826600000|2021-10-21 14:30:00|9806.15|9806.15|9818.41|9818.41|9821.04|9821.04|9806.15|9806.15|0
1634826900000|2021-10-21 14:35:00|9815.77|9815.77|9821.18|9821.18|9823.2|9823.2|9815.77|9815.77|0
1634827200000|2021-10-21 14:40:00|9823.82|9823.82|9817.99|9817.99|9823.82|9823.82|9816.53|9816.53|0
1634827500000|2021-10-21 14:45:00|9816.98|9816.98|9811.7|9811.7|9819.62|9819.62|9811.7|9811.7|0
1634827800000|2021-10-21 14:50:00|9810.7|9810.7|9811.7|9811.7|9816.98|9816.98|9810.7|9810.7|0
1634828100000|2021-10-21 14:55:00|9814.34|9814.34|9810.7|9810.7|9814.34|9814.34|9810.7|9810.7|0
1634828400000|2021-10-21 15:00:00|9815.97|9815.97|9806.04|9806.04|9818.61|9818.61|9806.04|9806.04|0
1634828700000|2021-10-21 15:05:00|9806.39|9806.39|9793.83|9793.83|9806.39|9806.39|9793.83|9793.83|0
1634829000000|2021-10-21 15:10:00|9794|9794|9797.65|9797.65|9800.28|9800.28|9791.36|9791.36|0
1634829300000|2021-10-21 15:15:00|9800.28|9800.28|9797.72|9797.72|9803.1|9803.1|9796.81|9796.81|0
1634829600000|2021-10-21 15:20:00|9800.36|9800.36|9793.58|9793.58|9806.15|9806.15|9792.58|9792.58|0
1634829900000|2021-10-21 15:25:00|9790.94|9790.94|9789.28|9789.28|9797.85|9797.85|9785.28|9785.28|0
1634886900000|2021-10-22 07:15:00|9796.62|9796.62|9797.24|9797.24|9799.64|9799.64|9790.71|9790.71|0
1634887200000|2021-10-22 07:20:00|9810.44|9810.44|9825.26|9825.26|9833.18|9833.18|9809.43|9809.43|0
1634887500000|2021-10-22 07:25:00|9823.25|9823.25|9827.9|9827.9|9830.54|9830.54|9813.7|9813.7|0
1634887800000|2021-10-22 07:30:00|9830.54|9830.54|9813.07|9813.07|9836.2|9836.2|9810.44|9810.44|0
1634888100000|2021-10-22 07:35:00|9815.71|9815.71|9826.82|9826.82|9826.82|9826.82|9811.99|9811.99|0
1634888400000|2021-10-22 07:40:00|9818.9|9818.9|9810.61|9810.61|9818.9|9818.9|9810.61|9810.61|0
1634888700000|2021-10-22 07:45:00|9809.6|9809.6|9809.6|9809.6|9809.6|9809.6|9806.96|9806.96|0
1634889000000|2021-10-22 07:50:00|9817.9|9817.9|9826.82|9826.82|9829.46|9829.46|9816.89|9816.89|0
1634889300000|2021-10-22 07:55:00|9824.18|9824.18|9832.72|9832.72|9834.74|9834.74|9824.18|9824.18|0
1634889600000|2021-10-22 08:00:00|9833.73|9833.73|9838.52|9838.52|9838.52|9838.52|9833.73|9833.73|0
1634889900000|2021-10-22 08:05:00|9837.52|9837.52|9833.87|9833.87|9837.52|9837.52|9833.87|9833.87|0
1634890200000|2021-10-22 08:10:00|9836.51|9836.51|9833.63|9833.63|9838.9|9838.9|9833.63|9833.63|0
1634890500000|2021-10-22 08:15:00|9825.71|9825.71|9818.42|9818.42|9825.71|9825.71|9818.42|9818.42|0
1634890800000|2021-10-22 08:20:00|9819.43|9819.43|9828.98|9828.98|9831.61|9831.61|9819.43|9819.43|0
1634891100000|2021-10-22 08:25:00|9831.61|9831.61|9841.16|9841.16|9841.16|9841.16|9831.61|9831.61|0
1634891400000|2021-10-22 08:30:00|9835.88|9835.88|9823.7|9823.7|9835.88|9835.88|9821.68|9821.68|0
1634891700000|2021-10-22 08:35:00|9826.34|9826.34|9833.63|9833.63|9834.95|9834.95|9826.34|9826.34|0
1634892000000|2021-10-22 08:40:00|9834.15|9834.15|9827.87|9827.87|9836.79|9836.79|9826.86|9826.86|0
1634892300000|2021-10-22 08:45:00|9822.59|9822.59|9828.87|9828.87|9828.87|9828.87|9821.58|9821.58|0
1634892600000|2021-10-22 08:50:00|9827.87|9827.87|9824.19|9824.19|9830.51|9830.51|9822.83|9822.83|0
1634892900000|2021-10-22 08:55:00|9825.2|9825.2|9806.73|9806.73|9825.2|9825.2|9806.73|9806.73|0
1634893200000|2021-10-22 09:00:00|9812|9812|9815.86|9815.86|9817.28|9817.28|9812|9812|0
1634893500000|2021-10-22 09:05:00|9821.14|9821.14|9817.8|9817.8|9821.14|9821.14|9817.8|9817.8|0
1634893800000|2021-10-22 09:10:00|9820.44|9820.44|9831.38|9831.38|9831.38|9831.38|9820.44|9820.44|0
1634894100000|2021-10-22 09:15:00|9832.08|9832.08|9823.99|9823.99|9832.08|9832.08|9823.99|9823.99|0
1634894400000|2021-10-22 09:20:00|9824.99|9824.99|9822.36|9822.36|9824.99|9824.99|9814.44|9814.44|0
1634894700000|2021-10-22 09:25:00|9819.72|9819.72|9823.99|9823.99|9824.99|9824.99|9819.72|9819.72|0
1634895000000|2021-10-22 09:30:00|9822.98|9822.98|9819.96|9819.96|9828.26|9828.26|9819.96|9819.96|0
1634895300000|2021-10-22 09:35:00|9822.6|9822.6|9822.6|9822.6|9823.61|9823.61|9822.6|9822.6|0
1634895600000|2021-10-22 09:40:00|9817.32|9817.32|9820.34|9820.34|9820.34|9820.34|9817.32|9817.32|0
1634895900000|2021-10-22 09:45:00|9822.98|9822.98|9829.27|9829.27|9829.27|9829.27|9822.98|9822.98|0
1634896200000|2021-10-22 09:50:00|9826.63|9826.63|9826.63|9826.63|9826.63|9826.63|9826.63|9826.63|0
1634896500000|2021-10-22 09:55:00|9827.63|9827.63|9829.27|9829.27|9829.27|9829.27|9826.63|9826.63|0
1634896800000|2021-10-22 10:00:00|9831.9|9831.9|9837.18|9837.18|9837.18|9837.18|9831.9|9831.9|0
1634897100000|2021-10-22 10:05:00|9839.82|9839.82|9842.63|9842.63|9845.27|9845.27|9839.82|9839.82|0
1634897400000|2021-10-22 10:10:00|9842.46|9842.46|9833.84|9833.84|9844.4|9844.4|9833.84|9833.84|0
1634897700000|2021-10-22 10:15:00|9832.84|9832.84|9830.82|9830.82|9837.11|9837.11|9830.82|9830.82|0
1634898000000|2021-10-22 10:20:00|9831.17|9831.17|9831.17|9831.17|9831.17|9831.17|9830.17|9830.17|0
1634898300000|2021-10-22 10:25:00|9825.9|9825.9|9826.9|9826.9|9826.9|9826.9|9825.9|9825.9|0
1634898600000|2021-10-22 10:30:00|9829.54|9829.54|9831.66|9831.66|9832.18|9832.18|9829.54|9829.54|0
1634898900000|2021-10-22 10:35:00|9829.02|9829.02|9823.74|9823.74|9829.02|9829.02|9823.74|9823.74|0
1634899200000|2021-10-22 10:40:00|9829.02|9829.02|9830.65|9830.65|9830.65|9830.65|9828.01|9828.01|0
1634899500000|2021-10-22 10:45:00|9829.64|9829.64|9829.64|9829.64|9829.64|9829.64|9829.64|9829.64|0
1634899800000|2021-10-22 10:50:00|9829.99|9829.99|9827.35|9827.35|9829.99|9829.99|9827.35|9827.35|0
1634900100000|2021-10-22 10:55:00|9829.99|9829.99|9821.69|9821.69|9829.99|9829.99|9821.69|9821.69|0
1634900400000|2021-10-22 11:00:00|9826.97|9826.97|9826.97|9826.97|9827.98|9827.98|9826.97|9826.97|0
1634900700000|2021-10-22 11:05:00|9832.25|9832.25|9827.6|9827.6|9832.25|9832.25|9827.6|9827.6|0
1634901000000|2021-10-22 11:10:00|9830.24|9830.24|9832.87|9832.87|9832.87|9832.87|9829.23|9829.23|0
1634901300000|2021-10-22 11:15:00|9827.6|9827.6|9827.6|9827.6|9827.6|9827.6|9824.96|9824.96|0
1634901600000|2021-10-22 11:20:00|9830.24|9830.24|9828.22|9828.22|9830.24|9830.24|9828.22|9828.22|0
1634901900000|2021-10-22 11:25:00|9828.57|9828.57|9827.56|9827.56|9828.57|9828.57|9827.56|9827.56|0
1634902200000|2021-10-22 11:30:00|9824.93|9824.93|9821.28|9821.28|9825.93|9825.93|9821.28|9821.28|0
1634902500000|2021-10-22 11:35:00|9822.29|9822.29|9829.02|9829.02|9829.02|9829.02|9821.11|9821.11|0
1634902800000|2021-10-22 11:40:00|9831.66|9831.66|9836.94|9836.94|9836.94|9836.94|9831.66|9831.66|0
1634903100000|2021-10-22 11:45:00|9834.3|9834.3|9835.31|9835.31|9837.94|9837.94|9834.3|9834.3|0
1634903400000|2021-10-22 11:50:00|9835.48|9835.48|9838.12|9838.12|9838.12|9838.12|9835.48|9835.48|0
1634903700000|2021-10-22 11:55:00|9837.11|9837.11|9840.38|9840.38|9840.38|9840.38|9832.46|9832.46|0
1634904000000|2021-10-22 12:00:00|9841.38|9841.38|9848.02|9848.02|9849.65|9849.65|9840.38|9840.38|0
1634904300000|2021-10-22 12:05:00|9850.66|9850.66|9847.77|9847.77|9852.43|9852.43|9845.38|9845.38|0
1634904600000|2021-10-22 12:10:00|9846.77|9846.77|9841.36|9841.36|9846.77|9846.77|9840.48|9840.48|0
1634904900000|2021-10-22 12:15:00|9840.35|9840.35|9850.66|9850.66|9850.66|9850.66|9840.35|9840.35|0
1634905200000|2021-10-22 12:20:00|9853.3|9853.3|9854.31|9854.31|9854.31|9854.31|9853.3|9853.3|0
1634905500000|2021-10-22 12:25:00|9856.32|9856.32|9857.33|9857.33|9859.96|9859.96|9855.31|9855.31|0
1634905800000|2021-10-22 12:30:00|9858.33|9858.33|9859.92|9859.92|9861.98|9861.98|9858.33|9858.33|0
1634906100000|2021-10-22 12:35:00|9857.28|9857.28|9857.63|9857.63|9857.63|9857.63|9857.28|9857.28|0
1634906400000|2021-10-22 12:40:00|9852.36|9852.36|9848.36|9848.36|9852.36|9852.36|9845.72|9845.72|0
1634906700000|2021-10-22 12:45:00|9848.19|9848.19|9845.2|9845.2|9848.19|9848.19|9837.63|9837.63|0
1634907000000|2021-10-22 12:50:00|9845.37|9845.37|9836.45|9836.45|9845.37|9845.37|9836.45|9836.45|0
1634907300000|2021-10-22 12:55:00|9836.28|9836.28|9835.27|9835.27|9836.45|9836.45|9827.35|9827.35|0
1634907600000|2021-10-22 13:00:00|9834.26|9834.26|9831.14|9831.14|9834.26|9834.26|9831.14|9831.14|0
1634907900000|2021-10-22 13:05:00|9829.13|9829.13|9829.13|9829.13|9831.77|9831.77|9829.13|9829.13|0
1634908200000|2021-10-22 13:10:00|9828.12|9828.12|9824.48|9824.48|9828.12|9828.12|9824.48|9824.48|0
1634908500000|2021-10-22 13:15:00|9823.47|9823.47|9817.71|9817.71|9823.99|9823.99|9817.71|9817.71|0
1634908800000|2021-10-22 13:20:00|9817.18|9817.18|9816|9816|9820.66|9820.66|9816|9816|0
1634909100000|2021-10-22 13:25:00|9817.01|9817.01|9820.03|9820.03|9822.67|9822.67|9817.01|9817.01|0
1634909400000|2021-10-22 13:30:00|9823.68|9823.68|9830.34|9830.34|9832.98|9832.98|9823.68|9823.68|0
1634909700000|2021-10-22 13:35:00|9832.98|9832.98|9832.98|9832.98|9840.9|9840.9|9830.34|9830.34|0
1634910000000|2021-10-22 13:40:00|9833.99|9833.99|9833.99|9833.99|9834.99|9834.99|9833.99|9833.99|0
1634910300000|2021-10-22 13:45:00|9834.99|9834.99|9834.99|9834.99|9836|9836|9829.72|9829.72|0
1634910600000|2021-10-22 13:50:00|9837.63|9837.63|9842.91|9842.91|9848.19|9848.19|9837.63|9837.63|0
1634910900000|2021-10-22 13:55:00|9842.56|9842.56|9837.91|9837.91|9842.56|9842.56|9837.56|9837.56|0
1634911200000|2021-10-22 14:00:00|9835.27|9835.27|9826.35|9826.35|9835.27|9835.27|9826.35|9826.35|0
1634911500000|2021-10-22 14:05:00|9828.98|9828.98|9828.81|9828.81|9830.3|9830.3|9828.81|9828.81|0
1634911800000|2021-10-22 14:10:00|9827.8|9827.8|9821.69|9821.69|9827.8|9827.8|9818.71|9818.71|0
1634912100000|2021-10-22 14:15:00|9822.7|9822.7|9817.42|9817.42|9822.7|9822.7|9817.42|9817.42|0
1634912400000|2021-10-22 14:20:00|9820.06|9820.06|9821.04|9821.04|9824.06|9824.06|9817.42|9817.42|0
1634912700000|2021-10-22 14:25:00|9818.4|9818.4|9813.12|9813.12|9818.4|9818.4|9809.48|9809.48|0
1634913000000|2021-10-22 14:30:00|9815.76|9815.76|9822.04|9822.04|9822.04|9822.04|9815.76|9815.76|0
1634913300000|2021-10-22 14:35:00|9819.4|9819.4|9809.61|9809.61|9819.4|9819.4|9809.61|9809.61|0
1634913600000|2021-10-22 14:40:00|9808.6|9808.6|9817.87|9817.87|9817.87|9817.87|9808.6|9808.6|0
1634913900000|2021-10-22 14:45:00|9820.51|9820.51|9825.16|9825.16|9826.17|9826.17|9820.51|9820.51|0
1634914200000|2021-10-22 14:50:00|9824.16|9824.16|9837.35|9837.35|9837.35|9837.35|9824.16|9824.16|0
1634914500000|2021-10-22 14:55:00|9839.99|9839.99|9842.45|9842.45|9846.1|9846.1|9839.82|9839.82|0
1634914800000|2021-10-22 15:00:00|9839.82|9839.82|9834.36|9834.36|9839.82|9839.82|9834.36|9834.36|0
1634915100000|2021-10-22 15:05:00|9829.09|9829.09|9829.09|9829.09|9829.09|9829.09|9825.44|9825.44|0
1634915400000|2021-10-22 15:10:00|9831.72|9831.72|9828.91|9828.91|9831.72|9831.72|9828.91|9828.91|0
1634915700000|2021-10-22 15:15:00|9827.9|9827.9|9824.61|9824.61|9827.9|9827.9|9821.62|9821.62|0
1634916000000|2021-10-22 15:20:00|9827.25|9827.25|9823.6|9823.6|9829.89|9829.89|9823.6|9823.6|0
1634916300000|2021-10-22 15:25:00|9826.24|9826.24|9831.72|9831.72|9832.39|9832.39|9824.78|9824.78|0
1635146100000|2021-10-25 07:15:00|9822.99|9822.99|9820.73|9820.73|9822.99|9822.99|9807.78|9807.78|0
1635146400000|2021-10-25 07:20:00|9817.71|9817.71|9815.7|9815.7|9817.71|9817.71|9807.78|9807.78|0
1635146700000|2021-10-25 07:25:00|9818.33|9818.33|9815.07|9815.07|9826.25|9826.25|9814.06|9814.06|0
1635147000000|2021-10-25 07:30:00|9812.43|9812.43|9811.51|9811.51|9812.43|9812.43|9798.56|9798.56|0
1635147300000|2021-10-25 07:35:00|9816.78|9816.78|9807.48|9807.48|9816.78|9816.78|9807.48|9807.48|0
1635147600000|2021-10-25 07:40:00|9812.76|9812.76|9819.67|9819.67|9820.67|9820.67|9812.76|9812.76|0
1635147900000|2021-10-25 07:45:00|9822.31|9822.31|9810.33|9810.33|9822.31|9822.31|9810.33|9810.33|0
1635148200000|2021-10-25 07:50:00|9807.31|9807.31|9812.35|9812.35|9814.99|9814.99|9807.31|9807.31|0
1635148500000|2021-10-25 07:55:00|9813.57|9813.57|9818.85|9818.85|9818.85|9818.85|9813.57|9813.57|0
1635148800000|2021-10-25 08:00:00|9816.21|9816.21|9826.76|9826.76|9829.4|9829.4|9816.21|9816.21|0
1635149100000|2021-10-25 08:05:00|9824.75|9824.75|9823.12|9823.12|9826.76|9826.76|9820.48|9820.48|0
1635149400000|2021-10-25 08:10:00|9823.29|9823.29|9816|9816|9825.93|9825.93|9816|9816|0
1635149700000|2021-10-25 08:15:00|9816.53|9816.53|9825.45|9825.45|9825.45|9825.45|9816.53|9816.53|0
1635150000000|2021-10-25 08:20:00|9828.09|9828.09|9828.26|9828.26|9830.73|9830.73|9825.45|9825.45|0
1635150300000|2021-10-25 08:25:00|9825.62|9825.62|9826.63|9826.63|9829.27|9829.27|9825.62|9825.62|0
1635150600000|2021-10-25 08:30:00|9823.99|9823.99|9821.35|9821.35|9823.99|9823.99|9821.35|9821.35|0
1635150900000|2021-10-25 08:35:00|9823.37|9823.37|9820.73|9820.73|9826.01|9826.01|9820.73|9820.73|0
1635151200000|2021-10-25 08:40:00|9823.37|9823.37|9824.37|9824.37|9825.38|9825.38|9823.37|9823.37|0
1635151500000|2021-10-25 08:45:00|9821.74|9821.74|9821.74|9821.74|9821.74|9821.74|9815.45|9815.45|0
1635151800000|2021-10-25 08:50:00|9819.1|9819.1|9817.08|9817.08|9821.74|9821.74|9816.46|9816.46|0
1635152100000|2021-10-25 08:55:00|9819.72|9819.72|9818.09|9818.09|9822.36|9822.36|9816.08|9816.08|0
1635152400000|2021-10-25 09:00:00|9815.45|9815.45|9810.66|9810.66|9815.93|9815.93|9810.66|9810.66|0
1635152700000|2021-10-25 09:05:00|9813.3|9813.3|9797.46|9797.46|9813.3|9813.3|9797.46|9797.46|0
1635153000000|2021-10-25 09:10:00|9796.46|9796.46|9802.74|9802.74|9802.74|9802.74|9796.46|9796.46|0
1635153300000|2021-10-25 09:15:00|9808.02|9808.02|9800.1|9800.1|9808.02|9808.02|9800.1|9800.1|0
1635153600000|2021-10-25 09:20:00|9797.46|9797.46|9796.28|9796.28|9797.46|9797.46|9796.28|9796.28|0
1635153900000|2021-10-25 09:25:00|9798.92|9798.92|9796.46|9796.46|9799.1|9799.1|9796.46|9796.46|0
1635154200000|2021-10-25 09:30:00|9799.1|9799.1|9793.64|9793.64|9801.73|9801.73|9793.64|9793.64|0
1635154500000|2021-10-25 09:35:00|9796.28|9796.28|9796.28|9796.28|9798.92|9798.92|9796.28|9796.28|0
1635154800000|2021-10-25 09:40:00|9798.92|9798.92|9797.29|9797.29|9798.92|9798.92|9796.28|9796.28|0
1635155100000|2021-10-25 09:45:00|9796.28|9796.28|9793.16|9793.16|9797.91|9797.91|9790.52|9790.52|0
1635155400000|2021-10-25 09:50:00|9790.52|9790.52|9796.81|9796.81|9796.81|9796.81|9790.52|9790.52|0
1635155700000|2021-10-25 09:55:00|9791.53|9791.53|9789.52|9789.52|9791.53|9791.53|9787.88|9787.88|0
1635156000000|2021-10-25 10:00:00|9792.15|9792.15|9794.79|9794.79|9797.43|9797.43|9792.15|9792.15|0
1635156300000|2021-10-25 10:05:00|9792.15|9792.15|9789.52|9789.52|9794.79|9794.79|9789.52|9789.52|0
1635156600000|2021-10-25 10:10:00|9792.15|9792.15|9789.52|9789.52|9792.15|9792.15|9789.52|9789.52|0
1635156900000|2021-10-25 10:15:00|9786.88|9786.88|9793.86|9793.86|9793.86|9793.86|9786.88|9786.88|0
1635157200000|2021-10-25 10:20:00|9794.87|9794.87|9801.02|9801.02|9802.78|9802.78|9794.87|9794.87|0
1635157500000|2021-10-25 10:25:00|9802.02|9802.02|9799.39|9799.39|9802.02|9802.02|9799.39|9799.39|0
1635157800000|2021-10-25 10:30:00|9796.75|9796.75|9799.39|9799.39|9799.39|9799.39|9796.75|9796.75|0
1635158100000|2021-10-25 10:35:00|9798.38|9798.38|9794.73|9794.73|9798.38|9798.38|9792.09|9792.09|0
1635158400000|2021-10-25 10:40:00|9793.73|9793.73|9781.16|9781.16|9793.73|9793.73|9781.16|9781.16|0
1635158700000|2021-10-25 10:45:00|9778.52|9778.52|9778.52|9778.52|9778.52|9778.52|9778.52|9778.52|0
1635159000000|2021-10-25 10:50:00|9777.51|9777.51|9777.51|9777.51|9777.51|9777.51|9772.24|9772.24|0
1635159300000|2021-10-25 10:55:00|9774.49|9774.49|9769.04|9769.04|9776.51|9776.51|9764.18|9764.18|0
1635159600000|2021-10-25 11:00:00|9768.03|9768.03|9764.74|9764.74|9768.03|9768.03|9758.1|9758.1|0
1635159900000|2021-10-25 11:05:00|9767.38|9767.38|9780.08|9780.08|9780.08|9780.08|9767.38|9767.38|0
1635160200000|2021-10-25 11:10:00|9777.44|9777.44|9765.71|9765.71|9777.44|9777.44|9762.06|9762.06|0
1635160500000|2021-10-25 11:15:00|9762.69|9762.69|9758.59|9758.59|9763.69|9763.69|9758.42|9758.42|0
1635160800000|2021-10-25 11:20:00|9757.58|9757.58|9754.77|9754.77|9759.04|9759.04|9754.77|9754.77|0
1635161100000|2021-10-25 11:25:00|9753.76|9753.76|9752.76|9752.76|9753.76|9753.76|9744.46|9744.46|0
1635161400000|2021-10-25 11:30:00|9755.4|9755.4|9755.4|9755.4|9755.4|9755.4|9753.38|9753.38|0
1635161700000|2021-10-25 11:35:00|9756.4|9756.4|9757.41|9757.41|9757.41|9757.41|9756.4|9756.4|0
1635162000000|2021-10-25 11:40:00|9758.42|9758.42|9773.24|9773.24|9773.24|9773.24|9757.41|9757.41|0
1635162300000|2021-10-25 11:45:00|9774.25|9774.25|9777.89|9777.89|9777.89|9777.89|9774.25|9774.25|0
1635162600000|2021-10-25 11:50:00|9776.89|9776.89|9772.24|9772.24|9778.52|9778.52|9772.24|9772.24|0
1635163200000|2021-10-25 12:00:00|9774.87|9774.87|9776.89|9776.89|9783.17|9783.17|9774.87|9774.87|0
1635163500000|2021-10-25 12:05:00|9774.25|9774.25|9774.87|9774.87|9774.87|9774.87|9772.24|9772.24|0
1635163800000|2021-10-25 12:10:00|9776.89|9776.89|9776.89|9776.89|9776.89|9776.89|9776.89|9776.89|0
1635164100000|2021-10-25 12:15:00|9775.88|9775.88|9776.89|9776.89|9776.89|9776.89|9775.88|9775.88|0
1635164400000|2021-10-25 12:20:00|9779.53|9779.53|9774.25|9774.25|9779.53|9779.53|9774.25|9774.25|0
1635164700000|2021-10-25 12:25:00|9776.89|9776.89|9782.16|9782.16|9782.16|9782.16|9776.89|9776.89|0
1635165000000|2021-10-25 12:30:00|9779.53|9779.53|9779.53|9779.53|9779.53|9779.53|9779.53|9779.53|0
1635165300000|2021-10-25 12:35:00|9776.89|9776.89|9774.25|9774.25|9776.89|9776.89|9774.25|9774.25|0
1635165600000|2021-10-25 12:40:00|9775.26|9775.26|9775.26|9775.26|9775.26|9775.26|9775.26|9775.26|0
1635165900000|2021-10-25 12:45:00|9772.62|9772.62|9769.98|9769.98|9772.62|9772.62|9769.98|9769.98|0
1635166200000|2021-10-25 12:50:00|9767.34|9767.34|9761.06|9761.06|9767.34|9767.34|9761.06|9761.06|0
1635166500000|2021-10-25 12:55:00|9763.69|9763.69|9763.69|9763.69|9763.69|9763.69|9762.69|9762.69|0
1635166800000|2021-10-25 13:00:00|9761.06|9761.06|9767.34|9767.34|9769.98|9769.98|9761.06|9761.06|0
1635167100000|2021-10-25 13:05:00|9769.98|9769.98|9757.79|9757.79|9769.98|9769.98|9757.79|9757.79|0
1635167400000|2021-10-25 13:10:00|9757.62|9757.62|9754.98|9754.98|9757.62|9757.62|9754.98|9754.98|0
1635168000000|2021-10-25 13:20:00|9757.62|9757.62|9750.33|9750.33|9757.62|9757.62|9750.33|9750.33|0
1635168300000|2021-10-25 13:25:00|9752.96|9752.96|9752.96|9752.96|9752.96|9752.96|9749.32|9749.32|0
1635168600000|2021-10-25 13:30:00|9750.33|9750.33|9750.95|9750.95|9760.5|9760.5|9744.67|9744.67|0
1635168900000|2021-10-25 13:35:00|9748.31|9748.31|9744.04|9744.04|9749.32|9749.32|9744.04|9744.04|0
1635169200000|2021-10-25 13:40:00|9746.06|9746.06|9760.22|9760.22|9760.22|9760.22|9745.67|9745.67|0
1635169500000|2021-10-25 13:45:00|9762.86|9762.86|9761.86|9761.86|9770.78|9770.78|9761.86|9761.86|0
1635169800000|2021-10-25 13:50:00|9762.03|9762.03|9761.93|9761.93|9765.85|9765.85|9755.3|9755.3|0
1635170100000|2021-10-25 13:55:00|9762.45|9762.45|9755.34|9755.34|9765.27|9765.27|9752.7|9752.7|0
1635170400000|2021-10-25 14:00:00|9756.34|9756.34|9754.01|9754.01|9759.29|9759.29|9754.01|9754.01|0
1635170700000|2021-10-25 14:05:00|9756.65|9756.65|9757.66|9757.66|9757.66|9757.66|9752.38|9752.38|0
1635171000000|2021-10-25 14:10:00|9756.65|9756.65|9741.44|9741.44|9756.65|9756.65|9741.44|9741.44|0
1635171300000|2021-10-25 14:15:00|9742.45|9742.45|9751.02|9751.02|9752.66|9752.66|9738.46|9738.46|0
1635171600000|2021-10-25 14:20:00|9753.66|9753.66|9755.68|9755.68|9758.32|9758.32|9753.66|9753.66|0
1635171900000|2021-10-25 14:25:00|9753.04|9753.04|9749.39|9749.39|9753.04|9753.04|9744.12|9744.12|0
1635172200000|2021-10-25 14:30:00|9746.75|9746.75|9745.75|9745.75|9749.39|9749.39|9745.75|9745.75|0
1635172500000|2021-10-25 14:35:00|9743.11|9743.11|9741.48|9741.48|9744.12|9744.12|9737.83|9737.83|0
1635172800000|2021-10-25 14:40:00|9744.12|9744.12|9748.39|9748.39|9749.39|9749.39|9744.12|9744.12|0
1635173100000|2021-10-25 14:45:00|9745.75|9745.75|9757.38|9757.38|9757.38|9757.38|9745.75|9745.75|0
1635173400000|2021-10-25 14:50:00|9757.56|9757.56|9760.82|9760.82|9761.83|9761.83|9757.56|9757.56|0
1635173700000|2021-10-25 14:55:00|9758.18|9758.18|9758.18|9758.18|9760.82|9760.82|9758.18|9758.18|0
1635174000000|2021-10-25 15:00:00|9760.82|9760.82|9765.92|9765.92|9765.92|9765.92|9760.82|9760.82|0
1635174300000|2021-10-25 15:05:00|9763.28|9763.28|9756.38|9756.38|9764.29|9764.29|9756.38|9756.38|0
1635174600000|2021-10-25 15:10:00|9759.01|9759.01|9752.35|9752.35|9759.01|9759.01|9752.35|9752.35|0
1635174900000|2021-10-25 15:15:00|9753.36|9753.36|9751.72|9751.72|9754.36|9754.36|9751.72|9751.72|0
1635175200000|2021-10-25 15:20:00|9749.08|9749.08|9755.3|9755.3|9755.3|9755.3|9746.37|9746.37|0
1635175500000|2021-10-25 15:25:00|9752.66|9752.66|9762.59|9762.59|9762.59|9762.59|9752.66|9752.66|0
1635232500000|2021-10-26 07:15:00|9801.5|9801.5|9796.32|9796.32|9816.71|9816.71|9796.32|9796.32|0
1635232800000|2021-10-26 07:20:00|9793.68|9793.68|9786.99|9786.99|9798.96|9798.96|9786.99|9786.99|0
1635233100000|2021-10-26 07:25:00|9790.01|9790.01|9790.63|9790.63|9792.65|9792.65|9782.09|9782.09|0
1635233400000|2021-10-26 07:30:00|9790.81|9790.81|9798.72|9798.72|9798.72|9798.72|9785.53|9785.53|0
1635233700000|2021-10-26 07:35:00|9804|9804|9819.59|9819.59|9824.87|9824.87|9804|9804|0
1635234000000|2021-10-26 07:40:00|9817.58|9817.58|9833.96|9833.96|9833.96|9833.96|9817.58|9817.58|0
1635234300000|2021-10-26 07:45:00|9831.33|9831.33|9824.03|9824.03|9831.33|9831.33|9815.49|9815.49|0
1635234600000|2021-10-26 07:50:00|9821.4|9821.4|9835.6|9835.6|9838.23|9838.23|9819.76|9819.76|0
1635234900000|2021-10-26 07:55:00|9832.96|9832.96|9817.75|9817.75|9832.96|9832.96|9817.75|9817.75|0
1635235200000|2021-10-26 08:00:00|9816.74|9816.74|9801.54|9801.54|9816.74|9816.74|9798.9|9798.9|0
1635235500000|2021-10-26 08:05:00|9804.18|9804.18|9795.66|9795.66|9804.18|9804.18|9795.66|9795.66|0
1635235800000|2021-10-26 08:10:00|9798.3|9798.3|9795.66|9795.66|9798.3|9798.3|9795.66|9795.66|0
1635236100000|2021-10-26 08:15:00|9798.3|9798.3|9802.95|9802.95|9805.59|9805.59|9798.3|9798.3|0
1635236400000|2021-10-26 08:20:00|9808.23|9808.23|9807.22|9807.22|9813.51|9813.51|9804.58|9804.58|0
1635236700000|2021-10-26 08:25:00|9807.4|9807.4|9800.7|9800.7|9807.57|9807.57|9794.38|9794.38|0
1635237000000|2021-10-26 08:30:00|9803.34|9803.34|9795.43|9795.43|9803.34|9803.34|9795.43|9795.43|0
1635237300000|2021-10-26 08:35:00|9792.79|9792.79|9811.88|9811.88|9811.88|9811.88|9788.14|9788.14|0
1635237600000|2021-10-26 08:40:00|9809.25|9809.25|9809.25|9809.25|9809.25|9809.25|9809.25|9809.25|0
1635237900000|2021-10-26 08:45:00|9811.88|9811.88|9820.18|9820.18|9820.18|9820.18|9811.88|9811.88|0
1635238200000|2021-10-26 08:50:00|9817.54|9817.54|9813.07|9813.07|9818.55|9818.55|9812.89|9812.89|0
1635238500000|2021-10-26 08:55:00|9810.43|9810.43|9796.88|9796.88|9810.43|9810.43|9796.88|9796.88|0
1635238800000|2021-10-26 09:00:00|9799.52|9799.52|9792.23|9792.23|9799.52|9799.52|9792.23|9792.23|0
1635239100000|2021-10-26 09:05:00|9794.87|9794.87|9796.5|9796.5|9796.5|9796.5|9791.23|9791.23|0
1635239400000|2021-10-26 09:10:00|9799.14|9799.14|9788.21|9788.21|9799.14|9799.14|9788.21|9788.21|0
1635239700000|2021-10-26 09:15:00|9785.57|9785.57|9781.92|9781.92|9785.57|9785.57|9779.28|9779.28|0
1635240000000|2021-10-26 09:20:00|9784.56|9784.56|9788.66|9788.66|9788.66|9788.66|9780.91|9780.91|0
1635240300000|2021-10-26 09:25:00|9783.38|9783.38|9790.77|9790.77|9790.77|9790.77|9782.51|9782.51|0
1635240600000|2021-10-26 09:30:00|9789.76|9789.76|9796.05|9796.05|9796.05|9796.05|9787.75|9787.75|0
1635240900000|2021-10-26 09:35:00|9798.69|9798.69|9799.69|9799.69|9799.69|9799.69|9798.69|9798.69|0
1635241200000|2021-10-26 09:40:00|9804.97|9804.97|9801.81|9801.81|9807.61|9807.61|9799.69|9799.69|0
1635241500000|2021-10-26 09:45:00|9799.17|9799.17|9801.18|9801.18|9801.18|9801.18|9799.17|9799.17|0
1635241800000|2021-10-26 09:50:00|9802.19|9802.19|9802.19|9802.19|9803.2|9803.2|9799.55|9799.55|0
1635242100000|2021-10-26 09:55:00|9807.47|9807.47|9799.55|9799.55|9807.47|9807.47|9799.55|9799.55|0
1635242400000|2021-10-26 10:00:00|9802.19|9802.19|9811.49|9811.49|9811.49|9811.49|9802.19|9802.19|0
1635242700000|2021-10-26 10:05:00|9806.22|9806.22|9798.3|9798.3|9806.22|9806.22|9798.3|9798.3|0
1635243000000|2021-10-26 10:10:00|9800.31|9800.31|9790.38|9790.38|9800.31|9800.31|9790.38|9790.38|0
1635243300000|2021-10-26 10:15:00|9793.02|9793.02|9798.93|9798.93|9799.93|9799.93|9793.02|9793.02|0
1635243600000|2021-10-26 10:20:00|9796.29|9796.29|9792.64|9792.64|9796.29|9796.29|9792.64|9792.64|0
1635243900000|2021-10-26 10:25:00|9793.65|9793.65|9787.36|9787.36|9793.65|9793.65|9787.36|9787.36|0
1635244200000|2021-10-26 10:30:00|9784.73|9784.73|9779.45|9779.45|9784.73|9784.73|9779.45|9779.45|0
1635244500000|2021-10-26 10:35:00|9782.09|9782.09|9782.09|9782.09|9784.73|9784.73|9782.09|9782.09|0
1635244800000|2021-10-26 10:40:00|9779.45|9779.45|9776.81|9776.81|9779.45|9779.45|9768.89|9768.89|0
1635245100000|2021-10-26 10:45:00|9774.17|9774.17|9780.45|9780.45|9780.45|9780.45|9774.17|9774.17|0
1635245400000|2021-10-26 10:50:00|9777.82|9777.82|9782.09|9782.09|9787.36|9787.36|9776.81|9776.81|0
1635245700000|2021-10-26 10:55:00|9784.73|9784.73|9790|9790|9790|9790|9784.73|9784.73|0
1635246000000|2021-10-26 11:00:00|9787.36|9787.36|9782.09|9782.09|9787.36|9787.36|9782.09|9782.09|0
1635246300000|2021-10-26 11:05:00|9779.45|9779.45|9776.81|9776.81|9782.09|9782.09|9776.81|9776.81|0
1635246600000|2021-10-26 11:10:00|9779.45|9779.45|9774.17|9774.17|9779.45|9779.45|9774.17|9774.17|0
1635246900000|2021-10-26 11:15:00|9773.82|9773.82|9779.1|9779.1|9779.1|9779.1|9773.82|9773.82|0
1635247200000|2021-10-26 11:20:00|9776.46|9776.46|9780.11|9780.11|9780.11|9780.11|9776.46|9776.46|0
1635247500000|2021-10-26 11:25:00|9774.83|9774.83|9763.89|9763.89|9780.11|9780.11|9763.89|9763.89|0
1635247800000|2021-10-26 11:30:00|9761.25|9761.25|9766.53|9766.53|9766.53|9766.53|9761.25|9761.25|0
1635248100000|2021-10-26 11:35:00|9769.17|9769.17|9771.81|9771.81|9771.81|9771.81|9769.17|9769.17|0
1635248400000|2021-10-26 11:40:00|9769.17|9769.17|9753.34|9753.34|9769.17|9769.17|9753.34|9753.34|0
1635248700000|2021-10-26 11:45:00|9752.33|9752.33|9756.6|9756.6|9756.6|9756.6|9751.32|9751.32|0
1635249000000|2021-10-26 11:50:00|9761.88|9761.88|9753.96|9753.96|9772.43|9772.43|9753.96|9753.96|0
1635249300000|2021-10-26 11:55:00|9759.24|9759.24|9764.52|9764.52|9767.16|9767.16|9759.24|9759.24|0
1635249600000|2021-10-26 12:00:00|9759.24|9759.24|9761.88|9761.88|9761.88|9761.88|9759.24|9759.24|0
1635249900000|2021-10-26 12:05:00|9759.24|9759.24|9754.97|9754.97|9760.25|9760.25|9754.97|9754.97|0
1635250200000|2021-10-26 12:10:00|9757.61|9757.61|9759.24|9759.24|9759.24|9759.24|9756.6|9756.6|0
1635250500000|2021-10-26 12:15:00|9759.41|9759.41|9769.97|9769.97|9769.97|9769.97|9759.41|9759.41|0
1635250800000|2021-10-26 12:20:00|9767.33|9767.33|9769.97|9769.97|9772.61|9772.61|9767.33|9767.33|0
1635251100000|2021-10-26 12:25:00|9772.61|9772.61|9772.61|9772.61|9772.61|9772.61|9772.61|9772.61|0
1635251400000|2021-10-26 12:30:00|9775.25|9775.25|9775.25|9775.25|9775.25|9775.25|9775.25|9775.25|0
1635251700000|2021-10-26 12:35:00|9780.52|9780.52|9777.89|9777.89|9780.52|9780.52|9775.25|9775.25|0
1635252000000|2021-10-26 12:40:00|9776.88|9776.88|9779.52|9779.52|9782.16|9782.16|9776.88|9776.88|0
1635252300000|2021-10-26 12:45:00|9776.88|9776.88|9768.96|9768.96|9776.88|9776.88|9768.96|9768.96|0
1635252600000|2021-10-26 12:50:00|9766.32|9766.32|9768.34|9768.34|9768.34|9768.34|9766.32|9766.32|0
1635252900000|2021-10-26 12:55:00|9765.7|9765.7|9760.42|9760.42|9765.7|9765.7|9760.42|9760.42|0
1635253200000|2021-10-26 13:00:00|9765.7|9765.7|9771.53|9771.53|9771.53|9771.53|9765.7|9765.7|0
1635253500000|2021-10-26 13:05:00|9771.36|9771.36|9763.44|9763.44|9771.36|9771.36|9763.44|9763.44|0
1635253800000|2021-10-26 13:10:00|9766.08|9766.08|9760.15|9760.15|9766.08|9766.08|9759.8|9759.8|0
1635254100000|2021-10-26 13:15:00|9765.42|9765.42|9776.68|9776.68|9779.31|9779.31|9765.42|9765.42|0
1635254400000|2021-10-26 13:20:00|9784.59|9784.59|9789.87|9789.87|9792.51|9792.51|9784.59|9784.59|0
1635254700000|2021-10-26 13:25:00|9792.51|9792.51|9780.32|9780.32|9792.51|9792.51|9780.32|9780.32|0
1635255000000|2021-10-26 13:30:00|9782.96|9782.96|9789.42|9789.42|9792.06|9792.06|9777.68|9777.68|0
1635255300000|2021-10-26 13:35:00|9784.14|9784.14|9780.5|9780.5|9797.34|9797.34|9780.5|9780.5|0
1635255600000|2021-10-26 13:40:00|9777.86|9777.86|9781.5|9781.5|9783.13|9783.13|9775.22|9775.22|0
1635255900000|2021-10-26 13:45:00|9781.68|9781.68|9784.32|9784.32|9784.32|9784.32|9776.4|9776.4|0
1635256200000|2021-10-26 13:50:00|9786.96|9786.96|9789.59|9789.59|9789.59|9789.59|9781.68|9781.68|0
1635256500000|2021-10-26 13:55:00|9786.96|9786.96|9789.59|9789.59|9789.59|9789.59|9786.96|9786.96|0
1635256800000|2021-10-26 14:00:00|9786.96|9786.96|9795.88|9795.88|9795.88|9795.88|9786.96|9786.96|0
1635257100000|2021-10-26 14:05:00|9794.87|9794.87|9797.51|9797.51|9797.51|9797.51|9794.87|9794.87|0
1635257400000|2021-10-26 14:10:00|9800.15|9800.15|9796.5|9796.5|9802.79|9802.79|9796.5|9796.5|0
1635257700000|2021-10-26 14:15:00|9799.14|9799.14|9796.5|9796.5|9799.14|9799.14|9796.5|9796.5|0
1635258000000|2021-10-26 14:20:00|9793.86|9793.86|9786.96|9786.96|9796.5|9796.5|9785.95|9785.95|0
1635258300000|2021-10-26 14:25:00|9784.32|9784.32|9783.31|9783.31|9784.32|9784.32|9783.31|9783.31|0
1635258600000|2021-10-26 14:30:00|9785.95|9785.95|9793.86|9793.86|9793.86|9793.86|9785.95|9785.95|0
1635258900000|2021-10-26 14:35:00|9793.69|9793.69|9785.77|9785.77|9793.69|9793.69|9785.77|9785.77|0
1635259200000|2021-10-26 14:40:00|9788.41|9788.41|9788.41|9788.41|9788.41|9788.41|9788.41|9788.41|0
1635259500000|2021-10-26 14:45:00|9785.77|9785.77|9782.13|9782.13|9785.77|9785.77|9782.13|9782.13|0
1635259800000|2021-10-26 14:50:00|9787.41|9787.41|9787.89|9787.89|9788.41|9788.41|9781.95|9781.95|0
1635260100000|2021-10-26 14:55:00|9786.88|9786.88|9784.07|9784.07|9789.52|9789.52|9784.07|9784.07|0
1635260400000|2021-10-26 15:00:00|9786.71|9786.71|9788.34|9788.34|9790.98|9790.98|9786.71|9786.71|0
1635260700000|2021-10-26 15:05:00|9789.35|9789.35|9790.04|9790.04|9790.04|9790.04|9787.41|9787.41|0
1635261000000|2021-10-26 15:10:00|9787.41|9787.41|9787.41|9787.41|9787.41|9787.41|9784.77|9784.77|0
1635261300000|2021-10-26 15:15:00|9786.4|9786.4|9783.76|9783.76|9786.4|9786.4|9783.76|9783.76|0
1635261600000|2021-10-26 15:20:00|9783.59|9783.59|9785.57|9785.57|9786.57|9786.57|9782.93|9782.93|0
1635261900000|2021-10-26 15:25:00|9782.93|9782.93|9803.59|9803.59|9806.68|9806.68|9782.93|9782.93|0
1635318900000|2021-10-27 07:15:00|9857.26|9857.26|9872.89|9872.89|9872.89|9872.89|9851.78|9851.78|0
1635319200000|2021-10-27 07:20:00|9875.53|9875.53|9866.99|9866.99|9886.09|9886.09|9866.99|9866.99|0
1635319500000|2021-10-27 07:25:00|9861.71|9861.71|9856.43|9856.43|9864.35|9864.35|9853.8|9853.8|0
1635319800000|2021-10-27 07:30:00|9859.07|9859.07|9856.43|9856.43|9861.71|9861.71|9856.43|9856.43|0
1635320100000|2021-10-27 07:35:00|9853.8|9853.8|9853.8|9853.8|9853.8|9853.8|9853.8|9853.8|0
1635320400000|2021-10-27 07:40:00|9859.07|9859.07|9866.99|9866.99|9869.63|9869.63|9859.07|9859.07|0
1635320700000|2021-10-27 07:45:00|9864.35|9864.35|9852.79|9852.79|9864.35|9864.35|9852.79|9852.79|0
1635321000000|2021-10-27 07:50:00|9850.15|9850.15|9846.51|9846.51|9852.79|9852.79|9846.51|9846.51|0
1635321300000|2021-10-27 07:55:00|9845.5|9845.5|9848.14|9848.14|9850.78|9850.78|9845.5|9845.5|0
1635321600000|2021-10-27 08:00:00|9848.31|9848.31|9860.18|9860.18|9860.18|9860.18|9847.96|9847.96|0
1635321900000|2021-10-27 08:05:00|9857.54|9857.54|9862.82|9862.82|9862.82|9862.82|9852.27|9852.27|0
1635322200000|2021-10-27 08:10:00|9860.18|9860.18|9858.17|9858.17|9862.82|9862.82|9858.17|9858.17|0
1635322500000|2021-10-27 08:15:00|9856.15|9856.15|9852.08|9852.08|9857.16|9857.16|9846.8|9846.8|0
1635322800000|2021-10-27 08:20:00|9854.72|9854.72|9852.08|9852.08|9854.72|9854.72|9849.44|9849.44|0
1635323100000|2021-10-27 08:25:00|9857.35|9857.35|9858.21|9858.21|9860.84|9860.84|9855.34|9855.34|0
1635323400000|2021-10-27 08:30:00|9858.64|9858.64|9860.66|9860.66|9863.29|9863.29|9858.64|9858.64|0
1635323700000|2021-10-27 08:35:00|9858.02|9858.02|9865.31|9865.31|9866.31|9866.31|9858.02|9858.02|0
1635324000000|2021-10-27 08:40:00|9867.32|9867.32|9871.97|9871.97|9874.99|9874.99|9865.31|9865.31|0
1635324300000|2021-10-27 08:45:00|9873.99|9873.99|9892.08|9892.08|9892.08|9892.08|9873.99|9873.99|0
1635324600000|2021-10-27 08:50:00|9897.35|9897.35|9903.64|9903.64|9911.55|9911.55|9897.35|9897.35|0
1635324900000|2021-10-27 08:55:00|9898.36|9898.36|9901.89|9901.89|9901.89|9901.89|9893.97|9893.97|0
1635325200000|2021-10-27 09:00:00|9893.97|9893.97|9897.38|9897.38|9898|9898|9886.06|9886.06|0
1635325500000|2021-10-27 09:05:00|9898.38|9898.38|9904.91|9904.91|9906.3|9906.3|9897.38|9897.38|0
1635325800000|2021-10-27 09:10:00|9903.9|9903.9|9900.01|9900.01|9913.21|9913.21|9900.01|9900.01|0
1635326100000|2021-10-27 09:15:00|9899.01|9899.01|9890.08|9890.08|9899.01|9899.01|9890.08|9890.08|0
1635326400000|2021-10-27 09:20:00|9892.72|9892.72|9893.97|9893.97|9894.98|9894.98|9889.7|9889.7|0
1635326700000|2021-10-27 09:25:00|9894.98|9894.98|9896.99|9896.99|9905.92|9905.92|9894.98|9894.98|0
1635327000000|2021-10-27 09:30:00|9895.99|9895.99|9910.19|9910.19|9910.19|9910.19|9895.99|9895.99|0
1635327300000|2021-10-27 09:35:00|9912.83|9912.83|9899.63|9899.63|9913.83|9913.83|9896.99|9896.99|0
1635327600000|2021-10-27 09:40:00|9904.91|9904.91|9905.92|9905.92|9905.92|9905.92|9904.91|9904.91|0
1635327900000|2021-10-27 09:45:00|9910.95|9910.95|9920.5|9920.5|9923.14|9923.14|9910.95|9910.95|0
1635328200000|2021-10-27 09:50:00|9919.49|9919.49|9922.76|9922.76|9926.4|9926.4|9916.47|9916.47|0
1635328500000|2021-10-27 09:55:00|9925.39|9925.39|9914.84|9914.84|9925.39|9925.39|9914.84|9914.84|0
1635328800000|2021-10-27 10:00:00|9913.83|9913.83|9922.37|9922.37|9924.39|9924.39|9913.83|9913.83|0
1635329100000|2021-10-27 10:05:00|9921.37|9921.37|9928.66|9928.66|9928.66|9928.66|9916.09|9916.09|0
1635329400000|2021-10-27 10:10:00|9929.67|9929.67|9923.38|9923.38|9935.32|9935.32|9922.37|9922.37|0
1635329700000|2021-10-27 10:15:00|9924.39|9924.39|9934.46|9934.46|9936.09|9936.09|9923.38|9923.38|0
1635330000000|2021-10-27 10:20:00|9931.43|9931.43|9938.34|9938.34|9940.98|9940.98|9931.43|9931.43|0
1635330300000|2021-10-27 10:25:00|9940.98|9940.98|9938.97|9938.97|9943|9943|9936.96|9936.96|0
1635330600000|2021-10-27 10:30:00|9941.61|9941.61|9941.61|9941.61|9945.25|9945.25|9941.61|9941.61|0
1635330900000|2021-10-27 10:35:00|9938.97|9938.97|9941.61|9941.61|9946.89|9946.89|9938.97|9938.97|0
1635331200000|2021-10-27 10:40:00|9936.33|9936.33|9933.69|9933.69|9936.33|9936.33|9931.05|9931.05|0
1635331500000|2021-10-27 10:45:00|9931.05|9931.05|9928.78|9928.78|9931.05|9931.05|9923.5|9923.5|0
1635331800000|2021-10-27 10:50:00|9926.14|9926.14|9928.78|9928.78|9928.78|9928.78|9925.14|9925.14|0
1635332100000|2021-10-27 10:55:00|9926.14|9926.14|9926.14|9926.14|9928.78|9928.78|9923.5|9923.5|0
1635332400000|2021-10-27 11:00:00|9925.14|9925.14|9936.7|9936.7|9937.71|9937.71|9925.14|9925.14|0
1635333000000|2021-10-27 11:10:00|9939.34|9939.34|9939.34|9939.34|9941.98|9941.98|9936.7|9936.7|0
1635333300000|2021-10-27 11:15:00|9941.98|9941.98|9941.98|9941.98|9944.61|9944.61|9939.34|9939.34|0
1635333600000|2021-10-27 11:20:00|9936.7|9936.7|9936.7|9936.7|9936.7|9936.7|9936.7|9936.7|0
1635333900000|2021-10-27 11:25:00|9939.34|9939.34|9955.17|9955.17|9957.81|9957.81|9939.34|9939.34|0
1635334200000|2021-10-27 11:30:00|9952.53|9952.53|9952.53|9952.53|9952.53|9952.53|9947.25|9947.25|0
1635334500000|2021-10-27 11:35:00|9955.17|9955.17|9954.26|9954.26|9961.55|9961.55|9954.26|9954.26|0
1635334800000|2021-10-27 11:40:00|9953.26|9953.26|9950.62|9950.62|9954.26|9954.26|9950.62|9950.62|0
1635335100000|2021-10-27 11:45:00|9953.26|9953.26|9950.62|9950.62|9953.26|9953.26|9950.62|9950.62|0
1635335400000|2021-10-27 11:50:00|9945.34|9945.34|9942.7|9942.7|9947.98|9947.98|9942.7|9942.7|0
1635335700000|2021-10-27 11:55:00|9940.06|9940.06|9938.65|9938.65|9940.06|9940.06|9937.42|9937.42|0
1635336000000|2021-10-27 12:00:00|9941.29|9941.29|9940.63|9940.63|9944.27|9944.27|9940.63|9940.63|0
1635336300000|2021-10-27 12:05:00|9939.62|9939.62|9932.96|9932.96|9939.62|9939.62|9930.32|9930.32|0
1635336900000|2021-10-27 12:15:00|9935.6|9935.6|9935.6|9935.6|9935.6|9935.6|9927.68|9927.68|0
1635337200000|2021-10-27 12:20:00|9938.23|9938.23|9933.96|9933.96|9938.23|9938.23|9932.96|9932.96|0
1635337500000|2021-10-27 12:25:00|9936.6|9936.6|9933.79|9933.79|9936.6|9936.6|9933.79|9933.79|0
1635337800000|2021-10-27 12:30:00|9939.07|9939.07|9935.42|9935.42|9939.07|9939.07|9930.14|9930.14|0
1635338100000|2021-10-27 12:35:00|9932.78|9932.78|9924.38|9924.38|9933.31|9933.31|9924.38|9924.38|0
1635338400000|2021-10-27 12:40:00|9925.39|9925.39|9933.06|9933.06|9933.06|9933.06|9925.39|9925.39|0
1635338700000|2021-10-27 12:45:00|9934.07|9934.07|9933.31|9933.31|9934.31|9934.31|9926.4|9926.4|0
1635339000000|2021-10-27 12:50:00|9934.31|9934.31|9939.21|9939.21|9941.85|9941.85|9932.3|9932.3|0
1635339300000|2021-10-27 12:55:00|9936.57|9936.57|9931.29|9931.29|9940.22|9940.22|9931.29|9931.29|0
1635339600000|2021-10-27 13:00:00|9933.93|9933.93|9953.85|9953.85|9953.85|9953.85|9933.93|9933.93|0
1635339900000|2021-10-27 13:05:00|9948.58|9948.58|9943.93|9943.93|9948.58|9948.58|9939.65|9939.65|0
1635340200000|2021-10-27 13:10:00|9946.56|9946.56|9946.56|9946.56|9946.56|9946.56|9946.56|9946.56|0
1635340500000|2021-10-27 13:15:00|9945.56|9945.56|9942.92|9942.92|9956.11|9956.11|9942.92|9942.92|0
1635340800000|2021-10-27 13:20:00|9948.2|9948.2|9949.83|9949.83|9952.47|9952.47|9946.18|9946.18|0
1635341100000|2021-10-27 13:25:00|9944.55|9944.55|9951.46|9951.46|9951.46|9951.46|9944.55|9944.55|0
1635341400000|2021-10-27 13:30:00|9954.1|9954.1|9966.01|9966.01|9980.21|9980.21|9954.1|9954.1|0
1635341700000|2021-10-27 13:35:00|9960.73|9960.73|9963.37|9963.37|9966.01|9966.01|9958.09|9958.09|0
1635342000000|2021-10-27 13:40:00|9966.01|9966.01|9971.29|9971.29|9971.29|9971.29|9963.37|9963.37|0
1635342300000|2021-10-27 13:45:00|9973.93|9973.93|9967.02|9967.02|9976.56|9976.56|9967.02|9967.02|0
1635342600000|2021-10-27 13:50:00|9972.29|9972.29|9974.69|9974.69|9974.93|9974.93|9967.02|9967.02|0
1635342900000|2021-10-27 13:55:00|9973.68|9973.68|9974.35|9974.35|9975.74|9975.74|9972.72|9972.72|0
1635343200000|2021-10-27 14:00:00|9976.99|9976.99|9973.34|9973.34|9982.89|9982.89|9973.34|9973.34|0
1635343500000|2021-10-27 14:05:00|9978.62|9978.62|9975.98|9975.98|9978.62|9978.62|9973.34|9973.34|0
1635343800000|2021-10-27 14:10:00|9974.97|9974.97|9977.61|9977.61|9977.61|9977.61|9972.34|9972.34|0
1635344100000|2021-10-27 14:15:00|9974.97|9974.97|9990.81|9990.81|9990.81|9990.81|9974.97|9974.97|0
1635344400000|2021-10-27 14:20:00|9988.17|9988.17|10017.19|10017.19|10017.19|10017.19|9985.53|9985.53|0
1635344700000|2021-10-27 14:25:00|10011.92|10011.92|10019.83|10019.83|10022.47|10022.47|10006.64|10006.64|0
1635345000000|2021-10-27 14:30:00|10018.82|10018.82|10025.28|10025.28|10027.92|10027.92|10014.55|10014.55|0
1635345300000|2021-10-27 14:35:00|10022.64|10022.64|10015.17|10015.17|10025.28|10025.28|10015.17|10015.17|0
1635345600000|2021-10-27 14:40:00|10017.8|10017.8|10019.44|10019.44|10022.08|10022.08|10014.16|10014.16|0
1635345900000|2021-10-27 14:45:00|10024.71|10024.71|10035.27|10035.27|10035.27|10035.27|10024.71|10024.71|0
1635346200000|2021-10-27 14:50:00|10029.99|10029.99|10027.11|10027.11|10029.99|10029.99|10019.44|10019.44|0
1635346500000|2021-10-27 14:55:00|10029.75|10029.75|10016.55|10016.55|10030.75|10030.75|10011.28|10011.28|0
1635346800000|2021-10-27 15:00:00|10013.92|10013.92|10002.35|10002.35|10013.92|10013.92|10002.35|10002.35|0
1635347100000|2021-10-27 15:05:00|9999.71|9999.71|9987.37|9987.37|9999.71|9999.71|9987.37|9987.37|0
1635347400000|2021-10-27 15:10:00|9990.01|9990.01|9991.99|9991.99|9991.99|9991.99|9985.84|9985.84|0
1635347700000|2021-10-27 15:15:00|9990.98|9990.98|9993.62|9993.62|9993.62|9993.62|9988.34|9988.34|0
1635348000000|2021-10-27 15:20:00|9996.26|9996.26|9996.64|9996.64|9996.64|9996.64|9990.98|9990.98|0
1635348300000|2021-10-27 15:25:00|9999.28|9999.28|9994|9994|9999.28|9999.28|9992.37|9992.37|0
1635405300000|2021-10-28 07:15:00|10012.09|10012.09|10004.8|10004.8|10017.99|10017.99|10004.8|10004.8|0
1635405600000|2021-10-28 07:20:00|9996.88|9996.88|10006.43|10006.43|10006.43|10006.43|9995.88|9995.88|0
1635405900000|2021-10-28 07:25:00|10007.44|10007.44|10005.1|10005.1|10011.39|10011.39|9995.55|9995.55|0
1635406200000|2021-10-28 07:30:00|10002.46|10002.46|9992.29|9992.29|10002.46|10002.46|9988.65|9988.65|0
1635406500000|2021-10-28 07:35:00|9990.98|9990.98|10009.45|10009.45|10014.73|10014.73|9990.98|9990.98|0
1635406800000|2021-10-28 07:40:00|10012.09|10012.09|10009.21|10009.21|10017.12|10017.12|10006.57|10006.57|0
1635407100000|2021-10-28 07:45:00|10014.49|10014.49|10015.11|10015.11|10019.76|10019.76|10012.47|10012.47|0
1635407400000|2021-10-28 07:50:00|10012.47|10012.47|10015.11|10015.11|10017.75|10017.75|10012.47|10012.47|0
1635407700000|2021-10-28 07:55:00|10009.83|10009.83|10008.83|10008.83|10016.74|10016.74|10000.91|10000.91|0
1635408000000|2021-10-28 08:00:00|10011.46|10011.46|10012.47|10012.47|10015.11|10015.11|10007.19|10007.19|0
1635408300000|2021-10-28 08:05:00|10009.83|10009.83|10003.55|10003.55|10009.83|10009.83|9998.27|9998.27|0
1635408600000|2021-10-28 08:10:00|10000.91|10000.91|10001.29|10001.29|10001.29|10001.29|9998.27|9998.27|0
1635408900000|2021-10-28 08:15:00|10006.57|10006.57|10011.85|10011.85|10014.49|10014.49|10006.57|10006.57|0
1635409200000|2021-10-28 08:20:00|10009.21|10009.21|10011.85|10011.85|10017.12|10017.12|10009.21|10009.21|0
1635409500000|2021-10-28 08:25:00|10001.29|10001.29|10003.31|10003.31|10006.57|10006.57|9985.46|9985.46|0
1635409800000|2021-10-28 08:30:00|10005.94|10005.94|10008.58|10008.58|10008.58|10008.58|10003.31|10003.31|0
1635410100000|2021-10-28 08:35:00|10005.94|10005.94|10010.21|10010.21|10012.85|10012.85|10000.67|10000.67|0
1635410400000|2021-10-28 08:40:00|10012.85|10012.85|10018.79|10018.79|10026.7|10026.7|10012.85|10012.85|0
1635410700000|2021-10-28 08:45:00|10017.78|10017.78|10022.78|10022.78|10022.78|10022.78|10017.78|10017.78|0
1635411000000|2021-10-28 08:50:00|10025.42|10025.42|10020.14|10020.14|10025.42|10025.42|10020.14|10020.14|0
1635411300000|2021-10-28 08:55:00|10022.78|10022.78|10028.69|10028.69|10034.97|10034.97|10022.78|10022.78|0
1635411600000|2021-10-28 09:00:00|10026.05|10026.05|10020.77|10020.77|10026.05|10026.05|10018.13|10018.13|0
1635411900000|2021-10-28 09:05:00|10023.41|10023.41|10019.14|10019.14|10023.41|10023.41|10014.49|10014.49|0
1635412200000|2021-10-28 09:10:00|10016.5|10016.5|10025.42|10025.42|10025.42|10025.42|10016.5|10016.5|0
1635412500000|2021-10-28 09:15:00|10022.78|10022.78|10016.5|10016.5|10022.78|10022.78|10013.86|10013.86|0
1635412800000|2021-10-28 09:20:00|10019.14|10019.14|10018.26|10018.26|10021.78|10021.78|10018.26|10018.26|0
1635413100000|2021-10-28 09:25:00|10019.27|10019.27|10019.14|10019.14|10020.14|10020.14|10013.99|10013.99|0
1635413400000|2021-10-28 09:30:00|10021.78|10021.78|10021.78|10021.78|10024.41|10024.41|10016.5|10016.5|0
1635413700000|2021-10-28 09:35:00|10019.14|10019.14|10019.14|10019.14|10019.14|10019.14|10019.14|10019.14|0
1635414000000|2021-10-28 09:40:00|10016.5|10016.5|10019.14|10019.14|10019.14|10019.14|10016.5|10016.5|0
1635414300000|2021-10-28 09:45:00|10021.78|10021.78|10016.5|10016.5|10021.78|10021.78|10016.5|10016.5|0
1635414600000|2021-10-28 09:50:00|10019.14|10019.14|10018.13|10018.13|10019.14|10019.14|10012.85|10012.85|0
1635414900000|2021-10-28 09:55:00|10015.49|10015.49|10011.22|10011.22|10020.77|10020.77|10011.22|10011.22|0
1635415200000|2021-10-28 10:00:00|10013.86|10013.86|10011.22|10011.22|10016.5|10016.5|10011.22|10011.22|0
1635415500000|2021-10-28 10:05:00|10013.86|10013.86|10013.86|10013.86|10013.86|10013.86|10013.86|10013.86|0
1635415800000|2021-10-28 10:10:00|10012.85|10012.85|10011.85|10011.85|10012.85|10012.85|10011.85|10011.85|0
1635416100000|2021-10-28 10:15:00|10014.49|10014.49|10018.13|10018.13|10018.13|10018.13|10014.49|10014.49|0
1635416400000|2021-10-28 10:20:00|10015.49|10015.49|10014.49|10014.49|10016.5|10016.5|10012.85|10012.85|0
1635416700000|2021-10-28 10:25:00|10019.76|10019.76|10019.76|10019.76|10022.4|10022.4|10019.76|10019.76|0
1635417000000|2021-10-28 10:30:00|10020.77|10020.77|10015.49|10015.49|10022.78|10022.78|10015.49|10015.49|0
1635417300000|2021-10-28 10:35:00|10016.5|10016.5|10014.49|10014.49|10016.5|10016.5|10010.84|10010.84|0
1635417600000|2021-10-28 10:40:00|10013.48|10013.48|10016.15|10016.15|10017.12|10017.12|10013.48|10013.48|0
1635417900000|2021-10-28 10:45:00|10013.51|10013.51|10013.51|10013.51|10013.51|10013.51|10013.51|10013.51|0
1635418200000|2021-10-28 10:50:00|10016.15|10016.15|10010.87|10010.87|10016.15|10016.15|10010.87|10010.87|0
1635418500000|2021-10-28 10:55:00|10008.23|10008.23|10000.32|10000.32|10010.87|10010.87|10000.32|10000.32|0
1635418800000|2021-10-28 11:00:00|9999.31|9999.31|9995.66|9995.66|9999.31|9999.31|9995.66|9995.66|0
1635419100000|2021-10-28 11:05:00|9993.03|9993.03|9998.08|9998.08|9998.08|9998.08|9989.38|9989.38|0
1635419400000|2021-10-28 11:10:00|10000.72|10000.72|10017.12|10017.12|10019.19|10019.19|10000.72|10000.72|0
1635419700000|2021-10-28 11:15:00|10018.13|10018.13|10019.14|10019.14|10021.78|10021.78|10018.13|10018.13|0
1635420000000|2021-10-28 11:20:00|10018.13|10018.13|10018.13|10018.13|10018.13|10018.13|10018.13|10018.13|0
1635420600000|2021-10-28 11:30:00|10020.77|10020.77|10016.5|10016.5|10021.78|10021.78|10013.86|10013.86|0
1635420900000|2021-10-28 11:35:00|10019.14|10019.14|10018.13|10018.13|10021.78|10021.78|10018.13|10018.13|0
1635421200000|2021-10-28 11:40:00|10017.12|10017.12|10014.49|10014.49|10017.12|10017.12|10014.49|10014.49|0
1635421500000|2021-10-28 11:45:00|10015.49|10015.49|10015.14|10015.14|10015.49|10015.49|10012.5|10012.5|0
1635421800000|2021-10-28 11:50:00|10017.78|10017.78|10016.77|10016.77|10023.06|10023.06|10016.77|10016.77|0
1635422100000|2021-10-28 11:55:00|10019.41|10019.41|10020.64|10020.64|10023.27|10023.27|10016.77|10016.77|0
1635422400000|2021-10-28 12:00:00|10018|10018|10019|10019|10019|10019|10018|10018|0
1635422700000|2021-10-28 12:05:00|10021.64|10021.64|10021.64|10021.64|10024.28|10024.28|10019|10019|0
1635423900000|2021-10-28 12:25:00|10024.28|10024.28|10025.29|10025.29|10025.29|10025.29|10024.28|10024.28|0
1635424200000|2021-10-28 12:30:00|10022.65|10022.65|10022.65|10022.65|10025.29|10025.29|10017.37|10017.37|0
1635424500000|2021-10-28 12:35:00|10027.93|10027.93|10027.05|10027.05|10027.93|10027.93|10027.05|10027.05|0
1635424800000|2021-10-28 12:40:00|10029.69|10029.69|10024.41|10024.41|10029.69|10029.69|10024.41|10024.41|0
1635425100000|2021-10-28 12:45:00|10021.78|10021.78|10020.77|10020.77|10026.05|10026.05|10017.12|10017.12|0
1635425400000|2021-10-28 12:50:00|10018.13|10018.13|10020.77|10020.77|10020.77|10020.77|10015.49|10015.49|0
1635425700000|2021-10-28 12:55:00|10023.41|10023.41|10020.77|10020.77|10023.41|10023.41|10018.13|10018.13|0
1635426000000|2021-10-28 13:00:00|10023.41|10023.41|10016.91|10016.91|10023.41|10023.41|10016.91|10016.91|0
1635426300000|2021-10-28 13:05:00|10014.27|10014.27|10017.08|10017.08|10017.08|10017.08|10014.27|10014.27|0
1635426600000|2021-10-28 13:10:00|10014.44|10014.44|10013.44|10013.44|10014.44|10014.44|10009.79|10009.79|0
1635426900000|2021-10-28 13:15:00|10013.96|10013.96|10016.6|10016.6|10016.6|10016.6|10011.32|10011.32|0
1635427200000|2021-10-28 13:20:00|10017.61|10017.61|10017.61|10017.61|10020.25|10020.25|10012.33|10012.33|0
1635427500000|2021-10-28 13:25:00|10020.25|10020.25|10014.27|10014.27|10020.25|10020.25|10014.27|10014.27|0
1635427800000|2021-10-28 13:30:00|10016.91|10016.91|10026.46|10026.46|10026.46|10026.46|10014.27|10014.27|0
1635428100000|2021-10-28 13:35:00|10023.82|10023.82|10013.26|10013.26|10023.82|10023.82|10013.26|10013.26|0
1635428400000|2021-10-28 13:40:00|10015.9|10015.9|10016.25|10016.25|10018.54|10018.54|10013.26|10013.26|0
1635428700000|2021-10-28 13:45:00|10021.53|10021.53|10013.61|10013.61|10021.53|10021.53|10013.61|10013.61|0
1635429000000|2021-10-28 13:50:00|10013.09|10013.09|10015.38|10015.38|10015.73|10015.73|10010.1|10010.1|0
1635429300000|2021-10-28 13:55:00|10012.74|10012.74|10015.38|10015.38|10015.38|10015.38|10010.1|10010.1|0
1635429600000|2021-10-28 14:00:00|10012.74|10012.74|10016.21|10016.21|10018.02|10018.02|10012.74|10012.74|0
1635429900000|2021-10-28 14:05:00|10013.57|10013.57|10015.2|10015.2|10017.84|10017.84|10012.56|10012.56|0
1635430200000|2021-10-28 14:10:00|10012.56|10012.56|10009.05|10009.05|10012.56|10012.56|10009.05|10009.05|0
1635430500000|2021-10-28 14:15:00|10011.69|10011.69|10011.69|10011.69|10014.33|10014.33|10003.77|10003.77|0
1635430800000|2021-10-28 14:20:00|10006.41|10006.41|10009.05|10009.05|10011.69|10011.69|10003.77|10003.77|0
1635431100000|2021-10-28 14:25:00|10011.69|10011.69|10017.12|10017.12|10017.12|10017.12|10009.05|10009.05|0
1635431400000|2021-10-28 14:30:00|10014.49|10014.49|10035.21|10035.21|10035.21|10035.21|10011.46|10011.46|0
1635431700000|2021-10-28 14:35:00|10037.85|10037.85|10050.42|10050.42|10050.42|10050.42|10037.85|10037.85|0
1635432000000|2021-10-28 14:40:00|10047.78|10047.78|10053.06|10053.06|10055.7|10055.7|10047.78|10047.78|0
1635432300000|2021-10-28 14:45:00|10050.42|10050.42|10053.06|10053.06|10055.7|10055.7|10050.42|10050.42|0
1635432600000|2021-10-28 14:50:00|10055.7|10055.7|10054.69|10054.69|10055.7|10055.7|10054.69|10054.69|0
1635432900000|2021-10-28 14:55:00|10057.33|10057.33|10055|10055|10057.33|10057.33|10048.71|10048.71|0
1635433200000|2021-10-28 15:00:00|10057.64|10057.64|10058.92|10058.92|10062.57|10062.57|10055|10055|0
1635433500000|2021-10-28 15:05:00|10056.28|10056.28|10060.1|10060.1|10064.2|10064.2|10053.64|10053.64|0
1635433800000|2021-10-28 15:10:00|10062.74|10062.74|10070.31|10070.31|10070.66|10070.66|10060.1|10060.1|0
1635434100000|2021-10-28 15:15:00|10072.95|10072.95|10073.57|10073.57|10078.22|10078.22|10072.95|10072.95|0
1635434400000|2021-10-28 15:20:00|10073.92|10073.92|10070.17|10070.17|10079.72|10079.72|10067.53|10067.53|0
1635434700000|2021-10-28 15:25:00|10072.81|10072.81|10072.97|10072.97|10076.81|10076.81|10063.89|10063.89|0
1635491700000|2021-10-29 07:15:00|10121.35|10121.35|10110.03|10110.03|10134.54|10134.54|10110.03|10110.03|0
1635492000000|2021-10-29 07:20:00|10107.39|10107.39|10101.87|10101.87|10110.41|10110.41|10099.86|10099.86|0
1635492300000|2021-10-29 07:25:00|10115.06|10115.06|10120.4|10120.4|10132.91|10132.91|10114.11|10114.11|0
1635492600000|2021-10-29 07:30:00|10115.12|10115.12|10102.55|10102.55|10115.12|10115.12|10097.28|10097.28|0
1635492900000|2021-10-29 07:35:00|10099.91|10099.91|10098.53|10098.53|10099.91|10099.91|10090.61|10090.61|0
1635493200000|2021-10-29 07:40:00|10097.52|10097.52|10093.25|10093.25|10101.17|10101.17|10093.25|10093.25|0
1635493500000|2021-10-29 07:45:00|10090.61|10090.61|10081.06|10081.06|10090.61|10090.61|10076.41|10076.41|0
1635493800000|2021-10-29 07:50:00|10078.42|10078.42|10083.7|10083.7|10083.7|10083.7|10075.79|10075.79|0
1635494100000|2021-10-29 07:55:00|10081.06|10081.06|10081.06|10081.06|10083.7|10083.7|10081.06|10081.06|0
1635494400000|2021-10-29 08:00:00|10078.42|10078.42|10098.53|10098.53|10098.53|10098.53|10073.77|10073.77|0
1635494700000|2021-10-29 08:05:00|10095.89|10095.89|10085.58|10085.58|10095.89|10095.89|10082.94|10082.94|0
1635495000000|2021-10-29 08:10:00|10086.58|10086.58|10072.38|10072.38|10086.58|10086.58|10067.11|10067.11|0
1635495300000|2021-10-29 08:15:00|10069.74|10069.74|10065.47|10065.47|10072.38|10072.38|10065.3|10065.3|0
1635495600000|2021-10-29 08:20:00|10064.47|10064.47|10064.57|10064.57|10072.48|10072.48|10057.28|10057.28|0
1635495900000|2021-10-29 08:25:00|10061.93|10061.93|10010.79|10010.79|10061.93|10061.93|10010.79|10010.79|0
1635496200000|2021-10-29 08:30:00|10005.51|10005.51|9977.11|9977.11|10005.51|10005.51|9975.48|9975.48|0
1635496500000|2021-10-29 08:35:00|9974.47|9974.47|9969.02|9969.02|9974.47|9974.47|9958.46|9958.46|0
1635496800000|2021-10-29 08:40:00|9966.38|9966.38|10006.97|10006.97|10009.61|10009.61|9966.38|9966.38|0
1635497100000|2021-10-29 08:45:00|10001.69|10001.69|10008.6|10008.6|10011.24|10011.24|10000.68|10000.68|0
1635497400000|2021-10-29 08:50:00|10011.24|10011.24|10013.88|10013.88|10016.52|10016.52|10008.6|10008.6|0
1635497700000|2021-10-29 08:55:00|10016.52|10016.52|10020.16|10020.16|10020.16|10020.16|10013.88|10013.88|0
1635498000000|2021-10-29 09:00:00|10022.8|10022.8|10046.55|10046.55|10046.55|10046.55|10022.8|10022.8|0
1635498300000|2021-10-29 09:05:00|10043.91|10043.91|10051.34|10051.34|10052.35|10052.35|10041.27|10041.27|0
1635498600000|2021-10-29 09:10:00|10048.7|10048.7|10042.04|10042.04|10048.7|10048.7|10036.14|10036.14|0
1635498900000|2021-10-29 09:15:00|10043.05|10043.05|10018.29|10018.29|10043.05|10043.05|10018.29|10018.29|0
1635499200000|2021-10-29 09:20:00|10015.65|10015.65|10022.74|10022.74|10023.74|10023.74|10011|10011|0
1635499500000|2021-10-29 09:25:00|10017.46|10017.46|10016.45|10016.45|10020.1|10020.1|10014.82|10014.82|0
1635499800000|2021-10-29 09:30:00|10017.46|10017.46|9998.99|9998.99|10017.46|10017.46|9998.99|9998.99|0
1635500100000|2021-10-29 09:35:00|9993.71|9993.71|10008.29|10008.29|10010.93|10010.93|9993.71|9993.71|0
1635500400000|2021-10-29 09:40:00|10005.65|10005.65|10009.68|10009.68|10010.31|10010.31|10005.65|10005.65|0
1635500700000|2021-10-29 09:45:00|10011.69|10011.69|10018.36|10018.36|10021|10021|10011.69|10011.69|0
1635501000000|2021-10-29 09:50:00|10015.72|10015.72|10006.17|10006.17|10019.37|10019.37|10006.17|10006.17|0
1635501300000|2021-10-29 09:55:00|10008.81|10008.81|10014.71|10014.71|10016.73|10016.73|10008.81|10008.81|0
1635501600000|2021-10-29 10:00:00|10013.71|10013.71|10018.98|10018.98|10018.98|10018.98|10012.7|10012.7|0
1635501900000|2021-10-29 10:05:00|10019.99|10019.99|10017.35|10017.35|10019.99|10019.99|10017.35|10017.35|0
1635502200000|2021-10-29 10:10:00|10014.71|10014.71|10004.78|10004.78|10014.71|10014.71|10004.78|10004.78|0
1635502500000|2021-10-29 10:15:00|9999.51|9999.51|10010.79|10010.79|10010.79|10010.79|9999.51|9999.51|0
1635502800000|2021-10-29 10:20:00|10011.8|10011.8|10001.24|10001.24|10011.8|10011.8|10001.24|10001.24|0
1635503100000|2021-10-29 10:25:00|9995.97|9995.97|9992.32|9992.32|9996.97|9996.97|9989.06|9989.06|0
1635503400000|2021-10-29 10:30:00|9994.96|9994.96|10008.15|10008.15|10010.79|10010.79|9994.96|9994.96|0
1635503700000|2021-10-29 10:35:00|10010.79|10010.79|10021.87|10021.87|10021.87|10021.87|10010.79|10010.79|0
1635504000000|2021-10-29 10:40:00|10024.51|10024.51|10029.58|10029.58|10029.58|10029.58|10022.5|10022.5|0
1635504300000|2021-10-29 10:45:00|10032.22|10032.22|10053.33|10053.33|10053.33|10053.33|10032.22|10032.22|0
1635504600000|2021-10-29 10:50:00|10055.97|10055.97|10052.09|10052.09|10061.25|10061.25|10050.69|10050.69|0
1635504900000|2021-10-29 10:55:00|10049.45|10049.45|10038.7|10038.7|10049.45|10049.45|10038.13|10038.13|0
1635505200000|2021-10-29 11:00:00|10036.69|10036.69|10039.71|10039.71|10045.61|10045.61|10035.06|10035.06|0
1635505500000|2021-10-29 11:05:00|10034.43|10034.43|10038.46|10038.46|10038.46|10038.46|10034.43|10034.43|0
1635505800000|2021-10-29 11:10:00|10038.89|10038.89|10036.5|10036.5|10042.16|10042.16|10033.86|10033.86|0
1635506100000|2021-10-29 11:15:00|10039.14|10039.14|10033.86|10033.86|10039.14|10039.14|10033.86|10033.86|0
1635506400000|2021-10-29 11:20:00|10028.58|10028.58|10019.66|10019.66|10028.58|10028.58|10018.03|10018.03|0
1635506700000|2021-10-29 11:25:00|10020.67|10020.67|10012.75|10012.75|10020.67|10020.67|10012.75|10012.75|0
1635507000000|2021-10-29 11:30:00|10011.74|10011.74|10009.16|10009.16|10011.8|10011.8|10006.52|10006.52|0
1635507300000|2021-10-29 11:35:00|10011.8|10011.8|10020.72|10020.72|10020.72|10020.72|10011.8|10011.8|0
1635507600000|2021-10-29 11:40:00|10019.72|10019.72|10017.08|10017.08|10019.72|10019.72|10016.07|10016.07|0
1635507900000|2021-10-29 11:45:00|10014.44|10014.44|10016.2|10016.2|10016.2|10016.2|10013.57|10013.57|0
1635508200000|2021-10-29 11:50:00|10016.64|10016.64|10014.57|10014.57|10019.85|10019.85|10014.57|10014.57|0
1635508500000|2021-10-29 11:55:00|10011.93|10011.93|10003.64|10003.64|10011.93|10011.93|10003.64|10003.64|0
1635508800000|2021-10-29 12:00:00|10004.64|10004.64|10003.64|10003.64|10004.64|10004.64|10002|10002|0
1635509100000|2021-10-29 12:05:00|10006.27|10006.27|10003.64|10003.64|10011.55|10011.55|10003.64|10003.64|0
1635509400000|2021-10-29 12:10:00|10001|10001|10005.27|10005.27|10006.27|10006.27|10001|10001|0
1635509700000|2021-10-29 12:15:00|10006.58|10006.58|9986.48|9986.48|10006.58|10006.58|9986.48|9986.48|0
1635510000000|2021-10-29 12:20:00|9989.11|9989.11|9989.5|9989.5|9998.04|9998.04|9986.48|9986.48|0
1635510300000|2021-10-29 12:25:00|9992.13|9992.13|10002.69|10002.69|10002.69|10002.69|9992.13|9992.13|0
1635510600000|2021-10-29 12:30:00|10005.33|10005.33|9999.61|9999.61|10007.53|10007.53|9999.61|9999.61|0
1635510900000|2021-10-29 12:35:00|9996.97|9996.97|9991.7|9991.7|9999.61|9999.61|9991.7|9991.7|0
1635511200000|2021-10-29 12:40:00|9989.06|9989.06|9994.96|9994.96|9994.96|9994.96|9986.42|9986.42|0
1635511500000|2021-10-29 12:45:00|9992.32|9992.32|9984.41|9984.41|9992.32|9992.32|9981.77|9981.77|0
1635511800000|2021-10-29 12:50:00|9987.05|9987.05|9986.42|9986.42|9988.43|9988.43|9983.78|9983.78|0
1635512100000|2021-10-29 12:55:00|9989.06|9989.06|9985.41|9985.41|9990.69|9990.69|9985.41|9985.41|0
1635512400000|2021-10-29 13:00:00|9982.77|9982.77|9977.93|9977.93|9985.85|9985.85|9977.93|9977.93|0
1635512700000|2021-10-29 13:05:00|9980.57|9980.57|9977.93|9977.93|9980.57|9980.57|9977.93|9977.93|0
1635513000000|2021-10-29 13:10:00|9978.94|9978.94|9975.24|9975.24|9978.94|9978.94|9973.66|9973.66|0
1635513300000|2021-10-29 13:15:00|9977.88|9977.88|9973.8|9973.8|9980.52|9980.52|9973.8|9973.8|0
1635513600000|2021-10-29 13:20:00|9971.16|9971.16|9971.46|9971.46|9973.8|9973.8|9964.87|9964.87|0
1635513900000|2021-10-29 13:25:00|9970.45|9970.45|9974.1|9974.1|9979.38|9979.38|9967.82|9967.82|0
1635514200000|2021-10-29 13:30:00|9976.74|9976.74|9974.1|9974.1|9976.74|9976.74|9971.46|9971.46|0
1635514500000|2021-10-29 13:35:00|9971.46|9971.46|9965.18|9965.18|9974.1|9974.1|9959.9|9959.9|0
1635514800000|2021-10-29 13:40:00|9967.82|9967.82|9958.89|9958.89|9970.45|9970.45|9953.62|9953.62|0
1635515100000|2021-10-29 13:45:00|9957.89|9957.89|9961.72|9961.72|9961.72|9961.72|9951.17|9951.17|0
1635515400000|2021-10-29 13:50:00|9959.08|9959.08|9976.55|9976.55|9980.19|9980.19|9959.08|9959.08|0
1635515700000|2021-10-29 13:55:00|9973.91|9973.91|9972.27|9972.27|9976.98|9976.98|9968.63|9968.63|0
1635516000000|2021-10-29 14:00:00|9977.55|9977.55|9979.18|9979.18|9988.11|9988.11|9977.55|9977.55|0
1635516300000|2021-10-29 14:05:00|9981.82|9981.82|9981.77|9981.77|9987.1|9987.1|9979.13|9979.13|0
1635516600000|2021-10-29 14:10:00|9984.41|9984.41|9972.84|9972.84|9989.68|9989.68|9972.84|9972.84|0
1635516900000|2021-10-29 14:15:00|9970.21|9970.21|9967.89|9967.89|9978.12|9978.12|9967.89|9967.89|0
1635517200000|2021-10-29 14:20:00|9965.25|9965.25|9962.99|9962.99|9967.65|9967.65|9959.97|9959.97|0
1635517500000|2021-10-29 14:25:00|9961.99|9961.99|9961.99|9961.99|9961.99|9961.99|9959.35|9959.35|0
1635517800000|2021-10-29 14:30:00|9964.63|9964.63|9963.62|9963.62|9967.65|9967.65|9962.61|9962.61|0
1635518100000|2021-10-29 14:35:00|9960.98|9960.98|9941.75|9941.75|9960.98|9960.98|9941.75|9941.75|0
1635518400000|2021-10-29 14:40:00|9939.11|9939.11|9939.73|9939.73|9939.73|9939.73|9937.09|9937.09|0
1635518700000|2021-10-29 14:45:00|9937.09|9937.09|9912.72|9912.72|9937.09|9937.09|9912.72|9912.72|0
1635519000000|2021-10-29 14:50:00|9915.35|9915.35|9924.28|9924.28|9924.28|9924.28|9915.35|9915.35|0
1635519300000|2021-10-29 14:55:00|9921.64|9921.64|9932.19|9932.19|9933.2|9933.2|9921.64|9921.64|0
1635519600000|2021-10-29 15:00:00|9929.55|9929.55|9927.89|9927.89|9929.55|9929.55|9927.54|9927.54|0
1635519900000|2021-10-29 15:05:00|9922.61|9922.61|9923.62|9923.62|9923.62|9923.62|9917.34|9917.34|0
1635520200000|2021-10-29 15:10:00|9926.26|9926.26|9927.27|9927.27|9927.27|9927.27|9919.45|9919.45|0
1635520500000|2021-10-29 15:15:00|9924.63|9924.63|9926.57|9926.57|9933.55|9933.55|9924.63|9924.63|0
1635520800000|2021-10-29 15:20:00|9927.57|9927.57|9933.86|9933.86|9933.86|9933.86|9927.57|9927.57|0
1635521100000|2021-10-29 15:25:00|9934.86|9934.86|9941.46|9941.46|9941.46|9941.46|9928.01|9928.01|0
1635754500000|2021-11-01 08:15:00|9961.39|9961.39|9960.76|9960.76|9971.31|9971.31|9958.12|9958.12|0
1635754800000|2021-11-01 08:20:00|9966.04|9966.04|9957.82|9957.82|9982.88|9982.88|9957.82|9957.82|0
1635755100000|2021-11-01 08:25:00|9960.46|9960.46|9950.15|9950.15|9960.46|9960.46|9947.51|9947.51|0
1635755400000|2021-11-01 08:30:00|9952.78|9952.78|9956.11|9956.11|9959.13|9959.13|9950.9|9950.9|0
1635755700000|2021-11-01 08:35:00|9955.1|9955.1|9960|9960|9962.64|9962.64|9953.47|9953.47|0
1635756000000|2021-11-01 08:40:00|9962.64|9962.64|10026.73|10026.73|10034.65|10034.65|9962.64|9962.64|0
1635756300000|2021-11-01 08:45:00|10024.09|10024.09|9997.95|9997.95|10024.09|10024.09|9997.95|9997.95|0
1635756600000|2021-11-01 08:50:00|10000.59|10000.59|9990.03|9990.03|10000.59|10000.59|9990.03|9990.03|0
1635756900000|2021-11-01 08:55:00|9987.01|9987.01|9999|9999|10000.59|10000.59|9987.01|9987.01|0
1635757200000|2021-11-01 09:00:00|10001.64|10001.64|10008.93|10008.93|10012.57|10012.57|9999|9999|0
1635757500000|2021-11-01 09:05:00|10016.84|10016.84|10022.12|10022.12|10022.12|10022.12|10016.84|10016.84|0
1635757800000|2021-11-01 09:10:00|10024.76|10024.76|10014.83|10014.83|10032.68|10032.68|10014.83|10014.83|0
1635758100000|2021-11-01 09:15:00|10013.82|10013.82|10015.84|10015.84|10021.11|10021.11|10013.82|10013.82|0
1635758400000|2021-11-01 09:20:00|10013.2|10013.2|10014.2|10014.2|10014.2|10014.2|10013.2|10013.2|0
1635758700000|2021-11-01 09:25:00|10016.84|10016.84|10011.57|10011.57|10019.48|10019.48|10011.57|10011.57|0
1635759000000|2021-11-01 09:30:00|10014.2|10014.2|10027.78|10027.78|10027.78|10027.78|10014.2|10014.2|0
1635759300000|2021-11-01 09:35:00|10028.79|10028.79|10043.37|10043.37|10043.99|10043.99|10028.79|10028.79|0
1635759600000|2021-11-01 09:40:00|10046.01|10046.01|10040.73|10040.73|10048.02|10048.02|10040.73|10040.73|0
1635759900000|2021-11-01 09:45:00|10038.09|10038.09|10046.01|10046.01|10046.01|10046.01|10035.45|10035.45|0
1635760200000|2021-11-01 09:50:00|10048.65|10048.65|10051.28|10051.28|10053.92|10053.92|10048.65|10048.65|0
1635760500000|2021-11-01 09:55:00|10052.29|10052.29|10064.48|10064.48|10068.12|10068.12|10052.29|10052.29|0
1635760800000|2021-11-01 10:00:00|10059.2|10059.2|10059.83|10059.83|10060.83|10060.83|10055.55|10055.55|0
1635761100000|2021-11-01 10:05:00|10060.83|10060.83|10053.54|10053.54|10060.83|10060.83|10053.54|10053.54|0
1635761400000|2021-11-01 10:10:00|10056.18|10056.18|10048.26|10048.26|10058.82|10058.82|10048.26|10048.26|0
1635761700000|2021-11-01 10:15:00|10053.54|10053.54|10072.15|10072.15|10072.15|10072.15|10053.54|10053.54|0
1635762000000|2021-11-01 10:20:00|10069.51|10069.51|10066.87|10066.87|10074.79|10074.79|10066.87|10066.87|0
1635762300000|2021-11-01 10:25:00|10064.23|10064.23|10070.52|10070.52|10075.8|10075.8|10063.23|10063.23|0
1635762600000|2021-11-01 10:30:00|10069.51|10069.51|10056.94|10056.94|10069.51|10069.51|10056.94|10056.94|0
1635762900000|2021-11-01 10:35:00|10055.94|10055.94|10048.65|10048.65|10056.94|10056.94|10043.37|10043.37|0
1635763200000|2021-11-01 10:40:00|10050.66|10050.66|10062.11|10062.11|10065.62|10065.62|10049.65|10049.65|0
1635763500000|2021-11-01 10:45:00|10063.11|10063.11|10060.61|10060.61|10068.39|10068.39|10060.61|10060.61|0
1635763800000|2021-11-01 10:50:00|10057.97|10057.97|10057.97|10057.97|10058.32|10058.32|10057.97|10057.97|0
1635764100000|2021-11-01 10:55:00|10059.98|10059.98|10058.1|10058.1|10062.62|10062.62|10055.33|10055.33|0
1635764400000|2021-11-01 11:00:00|10058.62|10058.62|10064.33|10064.33|10065.96|10065.96|10058.62|10058.62|0
1635764700000|2021-11-01 11:05:00|10061.69|10061.69|10054.4|10054.4|10069.6|10069.6|10049.12|10049.12|0
1635765000000|2021-11-01 11:10:00|10057.03|10057.03|10048.99|10048.99|10057.03|10057.03|10048.99|10048.99|0
1635765300000|2021-11-01 11:15:00|10046.35|10046.35|10040.31|10040.31|10047.35|10047.35|10039.44|10039.44|0
1635765600000|2021-11-01 11:20:00|10042.95|10042.95|10039.3|10039.3|10043.96|10043.96|10039.3|10039.3|0
1635765900000|2021-11-01 11:25:00|10041.94|10041.94|10047.22|10047.22|10048.23|10048.23|10041.94|10041.94|0
1635766200000|2021-11-01 11:30:00|10048.23|10048.23|10041.94|10041.94|10048.23|10048.23|10034.03|10034.03|0
1635766500000|2021-11-01 11:35:00|10044.58|10044.58|10047.22|10047.22|10047.22|10047.22|10044.58|10044.58|0
1635766800000|2021-11-01 11:40:00|10049.86|10049.86|10054.89|10054.89|10059.54|10059.54|10049.86|10049.86|0
1635767100000|2021-11-01 11:45:00|10057.53|10057.53|10057.53|10057.53|10059.54|10059.54|10057.53|10057.53|0
1635767400000|2021-11-01 11:50:00|10056.52|10056.52|10065.45|10065.45|10065.45|10065.45|10056.52|10056.52|0
1635767700000|2021-11-01 11:55:00|10068.09|10068.09|10069.09|10069.09|10069.09|10069.09|10063.82|10063.82|0
1635768000000|2021-11-01 12:00:00|10071.73|10071.73|10067.46|10067.46|10071.73|10071.73|10067.46|10067.46|0
1635768300000|2021-11-01 12:05:00|10064.82|10064.82|10071.86|10071.86|10074.88|10074.88|10064.82|10064.82|0
1635768600000|2021-11-01 12:10:00|10071.51|10071.51|10072.52|10072.52|10075.16|10075.16|10071.51|10071.51|0
1635768900000|2021-11-01 12:15:00|10069.88|10069.88|10069.88|10069.88|10069.88|10069.88|10069.88|10069.88|0
1635769200000|2021-11-01 12:20:00|10068.88|10068.88|10066.24|10066.24|10068.88|10068.88|10066.24|10066.24|0
1635769500000|2021-11-01 12:25:00|10068.88|10068.88|10071.51|10071.51|10071.51|10071.51|10068.88|10068.88|0
1635769800000|2021-11-01 12:30:00|10068.88|10068.88|10068.04|10068.04|10068.88|10068.88|10067.04|10067.04|0
1635770100000|2021-11-01 12:35:00|10070.68|10070.68|10071.69|10071.69|10071.69|10071.69|10070.68|10070.68|0
1635770400000|2021-11-01 12:40:00|10074.33|10074.33|10076.34|10076.34|10076.34|10076.34|10074.33|10074.33|0
1635770700000|2021-11-01 12:45:00|10075.34|10075.34|10079.61|10079.61|10082.63|10082.63|10075.34|10075.34|0
1635771000000|2021-11-01 12:50:00|10076.97|10076.97|10071.69|10071.69|10076.97|10076.97|10071.69|10071.69|0
1635771300000|2021-11-01 12:55:00|10074.33|10074.33|10076.97|10076.97|10076.97|10076.97|10074.33|10074.33|0
1635771600000|2021-11-01 13:00:00|10074.33|10074.33|10067.42|10067.42|10075.34|10075.34|10067.42|10067.42|0
1635771900000|2021-11-01 13:05:00|10070.06|10070.06|10075.34|10075.34|10077.97|10077.97|10070.06|10070.06|0
1635772200000|2021-11-01 13:10:00|10076.34|10076.34|10086.55|10086.55|10089.19|10089.19|10076.34|10076.34|0
1635772500000|2021-11-01 13:15:00|10085.54|10085.54|10091.82|10091.82|10092.83|10092.83|10085.54|10085.54|0
1635772800000|2021-11-01 13:20:00|10094.46|10094.46|10096.48|10096.48|10096.48|10096.48|10091.82|10091.82|0
1635773100000|2021-11-01 13:25:00|10095.47|10095.47|10083.88|10083.88|10095.47|10095.47|10082.24|10082.24|0
1635773400000|2021-11-01 13:30:00|10086.52|10086.52|10101.72|10101.72|10101.72|10101.72|10083.88|10083.88|0
1635773700000|2021-11-01 13:35:00|10096.44|10096.44|10096.44|10096.44|10104.36|10104.36|10096.44|10096.44|0
1635774000000|2021-11-01 13:40:00|10093.81|10093.81|10089.19|10089.19|10093.81|10093.81|10083.25|10083.25|0
1635774300000|2021-11-01 13:45:00|10091.82|10091.82|10089.19|10089.19|10094.46|10094.46|10089.19|10089.19|0
1635774600000|2021-11-01 13:50:00|10088.18|10088.18|10092.45|10092.45|10095.09|10095.09|10087.17|10087.17|0
1635774900000|2021-11-01 13:55:00|10091.44|10091.44|10096.31|10096.31|10096.31|10096.31|10091.44|10091.44|0
1635775200000|2021-11-01 14:00:00|10098.95|10098.95|10093.67|10093.67|10101.59|10101.59|10093.67|10093.67|0
1635775500000|2021-11-01 14:05:00|10096.31|10096.31|10108.88|10108.88|10109.89|10109.89|10096.31|10096.31|0
1635775800000|2021-11-01 14:10:00|10111.52|10111.52|10115.16|10115.16|10115.16|10115.16|10106.24|10106.24|0
1635776100000|2021-11-01 14:15:00|10117.8|10117.8|10115.79|10115.79|10117.8|10117.8|10111.14|10111.14|0
1635776400000|2021-11-01 14:20:00|10113.15|10113.15|10105.23|10105.23|10113.15|10113.15|10105.23|10105.23|0
1635776700000|2021-11-01 14:25:00|10107.87|10107.87|10117.18|10117.18|10117.18|10117.18|10107.87|10107.87|0
1635777000000|2021-11-01 14:30:00|10116.48|10116.48|10125.02|10125.02|10127.03|10127.03|10116.48|10116.48|0
1635777300000|2021-11-01 14:35:00|10124.01|10124.01|10123.21|10123.21|10125.85|10125.85|10110.64|10110.64|0
1635777600000|2021-11-01 14:40:00|10125.85|10125.85|10131.13|10131.13|10133.77|10133.77|10123.21|10123.21|0
1635777900000|2021-11-01 14:45:00|10132.14|10132.14|10131.13|10131.13|10140.05|10140.05|10129.5|10129.5|0
1635778200000|2021-11-01 14:50:00|10128.49|10128.49|10125.85|10125.85|10132.14|10132.14|10125.85|10125.85|0
1635778500000|2021-11-01 14:55:00|10120.57|10120.57|10136.41|10136.41|10136.41|10136.41|10120.57|10120.57|0
1635778800000|2021-11-01 15:00:00|10139.05|10139.05|10132.14|10132.14|10139.05|10139.05|10125.85|10125.85|0
1635779100000|2021-11-01 15:05:00|10129.5|10129.5|10127.24|10127.24|10140.05|10140.05|10126.23|10126.23|0
1635779400000|2021-11-01 15:10:00|10135.16|10135.16|10146.72|10146.72|10149.36|10149.36|10129.88|10129.88|0
1635779700000|2021-11-01 15:15:00|10149.36|10149.36|10148.35|10148.35|10149.36|10149.36|10139.43|10139.43|0
1635780000000|2021-11-01 15:20:00|10150.99|10150.99|10161.09|10161.09|10163.73|10163.73|10148.35|10148.35|0
1635780300000|2021-11-01 15:25:00|10162.1|10162.1|10155.78|10155.78|10167.38|10167.38|10155.78|10155.78|0
1635780600000|2021-11-01 15:30:00|10158.42|10158.42|10167.27|10167.27|10167.27|10167.27|10151.44|10151.44|0
1635780900000|2021-11-01 15:35:00|10164.63|10164.63|10167.27|10167.27|10176.19|10176.19|10164.63|10164.63|0
1635781200000|2021-11-01 15:40:00|10169.91|10169.91|10150.81|10150.81|10173.56|10173.56|10150.81|10150.81|0
1635781500000|2021-11-01 15:45:00|10145.54|10145.54|10134.98|10134.98|10145.54|10145.54|10134.98|10134.98|0
1635781800000|2021-11-01 15:50:00|10132.97|10132.97|10129.7|10129.7|10132.97|10132.97|10125.05|10125.05|0
1635782100000|2021-11-01 15:55:00|10127.07|10127.07|10128.07|10128.07|10130.71|10130.71|10125.43|10125.43|0
1635782400000|2021-11-01 16:00:00|10130.71|10130.71|10132.34|10132.34|10135.99|10135.99|10130.71|10130.71|0
1635782700000|2021-11-01 16:05:00|10129.7|10129.7|10121.79|10121.79|10132.34|10132.34|10121.79|10121.79|0
1635783000000|2021-11-01 16:10:00|10124.43|10124.43|10129.7|10129.7|10129.7|10129.7|10124.43|10124.43|0
1635783300000|2021-11-01 16:15:00|10130.71|10130.71|10122.79|10122.79|10133.35|10133.35|10122.79|10122.79|0
1635783600000|2021-11-01 16:20:00|10121.79|10121.79|10122.31|10122.31|10122.31|10122.31|10118.32|10118.32|0
1635783900000|2021-11-01 16:25:00|10117.03|10117.03|10127.28|10127.28|10129.92|10129.92|10102.83|10102.83|0
1635840900000|2021-11-02 08:15:00|10038.01|10038.01|10036.38|10036.38|10048.95|10048.95|10033.74|10033.74|0
1635841200000|2021-11-02 08:20:00|10033.74|10033.74|10031.1|10031.1|10036.38|10036.38|10031.1|10031.1|0
1635841500000|2021-11-02 08:25:00|10039.02|10039.02|10041.66|10041.66|10057.49|10057.49|10039.02|10039.02|0
1635841800000|2021-11-02 08:30:00|10040.65|10040.65|10047.56|10047.56|10047.56|10047.56|10037.01|10037.01|0
1635842100000|2021-11-02 08:35:00|10049.57|10049.57|10076.97|10076.97|10076.97|10076.97|10049.57|10049.57|0
1635842400000|2021-11-02 08:40:00|10079.61|10079.61|10074.33|10074.33|10079.61|10079.61|10074.33|10074.33|0
1635842700000|2021-11-02 08:45:00|10071.69|10071.69|10070.68|10070.68|10071.69|10071.69|10062.77|10062.77|0
1635843000000|2021-11-02 08:50:00|10073.32|10073.32|10072.31|10072.31|10073.32|10073.32|10072.31|10072.31|0
1635843300000|2021-11-02 08:55:00|10071.31|10071.31|10066.66|10066.66|10071.93|10071.93|10065.02|10065.02|0
1635843600000|2021-11-02 09:00:00|10064.02|10064.02|10067.28|10067.28|10069.92|10069.92|10062|10062|0
1635843900000|2021-11-02 09:05:00|10066.27|10066.27|10062|10062|10066.27|10066.27|10059.99|10059.99|0
1635844200000|2021-11-02 09:10:00|10059.37|10059.37|10044.16|10044.16|10059.37|10059.37|10044.16|10044.16|0
1635844500000|2021-11-02 09:15:00|10041.52|10041.52|10033.6|10033.6|10041.52|10041.52|10033.6|10033.6|0
1635844800000|2021-11-02 09:20:00|10030.96|10030.96|10036.24|10036.24|10041.52|10041.52|10030.96|10030.96|0
1635845100000|2021-11-02 09:25:00|10037.25|10037.25|10031.97|10031.97|10040.89|10040.89|10031.97|10031.97|0
1635845400000|2021-11-02 09:30:00|10029.33|10029.33|10024.06|10024.06|10029.33|10029.33|10024.06|10024.06|0
1635845700000|2021-11-02 09:35:00|10029.33|10029.33|10029.33|10029.33|10030.34|10030.34|10029.33|10029.33|0
1635846000000|2021-11-02 09:40:00|10030.34|10030.34|10034.61|10034.61|10039.26|10039.26|10030.34|10030.34|0
1635846300000|2021-11-02 09:45:00|10031.97|10031.97|10046.17|10046.17|10046.17|10046.17|10031.97|10031.97|0
1635846600000|2021-11-02 09:50:00|10044.16|10044.16|10052.07|10052.07|10052.07|10052.07|10036.24|10036.24|0
1635846900000|2021-11-02 09:55:00|10051.07|10051.07|10083.36|10083.36|10083.36|10083.36|10050.06|10050.06|0
1635847200000|2021-11-02 10:00:00|10088.63|10088.63|10062.25|10062.25|10101.83|10101.83|10062.25|10062.25|0
1635847500000|2021-11-02 10:05:00|10067.53|10067.53|10029.58|10029.58|10067.53|10067.53|10013.74|10013.74|0
1635847800000|2021-11-02 10:10:00|10032.22|10032.22|10025.31|10025.31|10035.86|10035.86|10012.11|10012.11|0
1635848100000|2021-11-02 10:15:00|10022.67|10022.67|10024.3|10024.3|10025.31|10025.31|10019.02|10019.02|0
1635848400000|2021-11-02 10:20:00|10026.94|10026.94|10026.94|10026.94|10032.22|10032.22|10026.94|10026.94|0
1635848700000|2021-11-02 10:25:00|10024.3|10024.3|10030.58|10030.58|10030.58|10030.58|10022.67|10022.67|0
1635849000000|2021-11-02 10:30:00|10032.6|10032.6|10035.24|10035.24|10035.24|10035.24|10029.96|10029.96|0
1635849300000|2021-11-02 10:35:00|10032.6|10032.6|10023.67|10023.67|10032.6|10032.6|10023.67|10023.67|0
1635849600000|2021-11-02 10:40:00|10024.68|10024.68|10027.32|10027.32|10027.32|10027.32|10024.68|10024.68|0
1635849900000|2021-11-02 10:45:00|10028.33|10028.33|10032.6|10032.6|10032.6|10032.6|10027.32|10027.32|0
1635850200000|2021-11-02 10:50:00|10029.96|10029.96|10043.15|10043.15|10043.15|10043.15|10029.96|10029.96|0
1635850500000|2021-11-02 10:55:00|10045.79|10045.79|10040.51|10040.51|10049.44|10049.44|10035.24|10035.24|0
1635850800000|2021-11-02 11:00:00|10041.52|10041.52|10041.52|10041.52|10041.52|10041.52|10041.52|10041.52|0
1635851100000|2021-11-02 11:05:00|10038.88|10038.88|10033.6|10033.6|10038.88|10038.88|10033.6|10033.6|0
1635851400000|2021-11-02 11:10:00|10032.6|10032.6|10027.32|10027.32|10032.6|10032.6|10027.32|10027.32|0
1635851700000|2021-11-02 11:15:00|10029.96|10029.96|10029.96|10029.96|10029.96|10029.96|10029.96|10029.96|0
1635852000000|2021-11-02 11:20:00|10035.24|10035.24|10033.22|10033.22|10035.24|10035.24|10033.22|10033.22|0
1635852300000|2021-11-02 11:25:00|10030.58|10030.58|10036.87|10036.87|10036.87|10036.87|10029.4|10029.4|0
1635852600000|2021-11-02 11:30:00|10038.88|10038.88|10036.24|10036.24|10041.52|10041.52|10036.24|10036.24|0
1635852900000|2021-11-02 11:35:00|10033.6|10033.6|10033.6|10033.6|10033.6|10033.6|10033.6|10033.6|0
1635853200000|2021-11-02 11:40:00|10031.59|10031.59|10026.31|10026.31|10036.87|10036.87|10026.31|10026.31|0
1635853500000|2021-11-02 11:45:00|10028.95|10028.95|10027.32|10027.32|10031.59|10031.59|10024.68|10024.68|0
1635853800000|2021-11-02 11:50:00|10032.6|10032.6|10032.6|10032.6|10032.6|10032.6|10032.6|10032.6|0
1635854100000|2021-11-02 11:55:00|10033.6|10033.6|10036.24|10036.24|10036.24|10036.24|10033.6|10033.6|0
1635854400000|2021-11-02 12:00:00|10033.6|10033.6|10035.13|10035.13|10037.77|10037.77|10033.6|10033.6|0
1635854700000|2021-11-02 12:05:00|10037.77|10037.77|10039.06|10039.06|10040.24|10040.24|10037.6|10037.6|0
1635855000000|2021-11-02 12:10:00|10044.33|10044.33|10054.89|10054.89|10054.89|10054.89|10044.33|10044.33|0
1635855300000|2021-11-02 12:15:00|10052.25|10052.25|10049.61|10049.61|10052.25|10052.25|10049.61|10049.61|0
1635855600000|2021-11-02 12:20:00|10052.25|10052.25|10054.89|10054.89|10055.89|10055.89|10052.25|10052.25|0
1635855900000|2021-11-02 12:25:00|10056.9|10056.9|10075.37|10075.37|10080.65|10080.65|10056.9|10056.9|0
1635856200000|2021-11-02 12:30:00|10072.73|10072.73|10059.54|10059.54|10072.73|10072.73|10059.54|10059.54|0
1635856500000|2021-11-02 12:35:00|10060.55|10060.55|10065.82|10065.82|10065.82|10065.82|10060.55|10060.55|0
1635856800000|2021-11-02 12:40:00|10064.82|10064.82|10067.46|10067.46|10068.46|10068.46|10064.82|10064.82|0
1635857100000|2021-11-02 12:45:00|10072.73|10072.73|10073.74|10073.74|10080.65|10080.65|10072.73|10072.73|0
1635857400000|2021-11-02 12:50:00|10076.38|10076.38|10073.74|10073.74|10079.02|10079.02|10071.1|10071.1|0
1635857700000|2021-11-02 12:55:00|10072.73|10072.73|10075.37|10075.37|10075.37|10075.37|10070.09|10070.09|0
1635858000000|2021-11-02 13:00:00|10078.01|10078.01|10075.37|10075.37|10080.65|10080.65|10072.73|10072.73|0
1635858300000|2021-11-02 13:05:00|10074.37|10074.37|10071.73|10071.73|10077|10077|10071.73|10071.73|0
1635858600000|2021-11-02 13:10:00|10072.73|10072.73|10079.64|10079.64|10080.65|10080.65|10071.73|10071.73|0
1635858900000|2021-11-02 13:15:00|10084.92|10084.92|10082.28|10082.28|10084.92|10084.92|10082.28|10082.28|0
1635859200000|2021-11-02 13:20:00|10079.64|10079.64|10080.02|10080.02|10082.66|10082.66|10079.64|10079.64|0
1635859500000|2021-11-02 13:25:00|10077.39|10077.39|10082.66|10082.66|10085.3|10085.3|10077.39|10077.39|0
1635859800000|2021-11-02 13:30:00|10083.67|10083.67|10093.6|10093.6|10096.24|10096.24|10083.67|10083.67|0
1635860100000|2021-11-02 13:35:00|10094.61|10094.61|10102.9|10102.9|10102.9|10102.9|10094.61|10094.61|0
1635860400000|2021-11-02 13:40:00|10103.91|10103.91|10103.91|10103.91|10107.56|10107.56|10098.63|10098.63|0
1635860700000|2021-11-02 13:45:00|10109.19|10109.19|10111.83|10111.83|10111.83|10111.83|10106.55|10106.55|0
1635861000000|2021-11-02 13:50:00|10109.19|10109.19|10118.11|10118.11|10118.11|10118.11|10109.19|10109.19|0
1635861300000|2021-11-02 13:55:00|10115.47|10115.47|10114.46|10114.46|10115.47|10115.47|10110.19|10110.19|0
1635861600000|2021-11-02 14:00:00|10115.47|10115.47|10120.65|10120.65|10120.65|10120.65|10114.99|10114.99|0
1635861900000|2021-11-02 14:05:00|10121.65|10121.65|10111.1|10111.1|10121.65|10121.65|10111.1|10111.1|0
1635862200000|2021-11-02 14:10:00|10112.11|10112.11|10109.85|10109.85|10113.11|10113.11|10105.2|10105.2|0
1635862500000|2021-11-02 14:15:00|10110.37|10110.37|10104.71|10104.71|10110.37|10110.37|10103.08|10103.08|0
1635862800000|2021-11-02 14:20:00|10102.08|10102.08|10103.47|10103.47|10103.47|10103.47|10102.08|10102.08|0
1635863100000|2021-11-02 14:25:00|10104.48|10104.48|10104.48|10104.48|10104.48|10104.48|10104.48|10104.48|0
1635863400000|2021-11-02 14:30:00|10101.84|10101.84|10093.93|10093.93|10101.84|10101.84|10093.93|10093.93|0
1635863700000|2021-11-02 14:35:00|10092.88|10092.88|10100.75|10100.75|10101.76|10101.76|10091.83|10091.83|0
1635864000000|2021-11-02 14:40:00|10099.75|10099.75|10097.83|10097.83|10101|10101|10095.19|10095.19|0
1635864300000|2021-11-02 14:45:00|10099.85|10099.85|10101.48|10101.48|10101.48|10101.48|10096.2|10096.2|0
1635864600000|2021-11-02 14:50:00|10102.48|10102.48|10105.12|10105.12|10106.76|10106.76|10101.48|10101.48|0
1635864900000|2021-11-02 14:55:00|10107.76|10107.76|10102.48|10102.48|10107.76|10107.76|10098.84|10098.84|0
1635865200000|2021-11-02 15:00:00|10103.49|10103.49|10103.49|10103.49|10104.5|10104.5|10102.48|10102.48|0
1635865500000|2021-11-02 15:05:00|10106.13|10106.13|10108.77|10108.77|10111.41|10111.41|10106.13|10106.13|0
1635865800000|2021-11-02 15:10:00|10109.78|10109.78|10103.49|10103.49|10112.41|10112.41|10103.49|10103.49|0
1635866100000|2021-11-02 15:15:00|10106.13|10106.13|10099.22|10099.22|10106.13|10106.13|10095.58|10095.58|0
1635866400000|2021-11-02 15:20:00|10101.86|10101.86|10098.6|10098.6|10104.5|10104.5|10095.58|10095.58|0
1635866700000|2021-11-02 15:25:00|10099.6|10099.6|10107.52|10107.52|10107.52|10107.52|10097.97|10097.97|0
1635867000000|2021-11-02 15:30:00|10102.24|10102.24|10105.26|10105.26|10107.52|10107.52|10101.23|10101.23|0
1635867300000|2021-11-02 15:35:00|10104.25|10104.25|10100.61|10100.61|10104.25|10104.25|10099.6|10099.6|0
1635867600000|2021-11-02 15:40:00|10099.6|10099.6|10100.48|10100.48|10100.48|10100.48|10097.84|10097.84|0
1635867900000|2021-11-02 15:45:00|10101.48|10101.48|10129.26|10129.26|10129.26|10129.26|10101.48|10101.48|0
1635868200000|2021-11-02 15:50:00|10131.9|10131.9|10127|10127|10134.92|10134.92|10119.08|10119.08|0
1635868500000|2021-11-02 15:55:00|10124.36|10124.36|10111.79|10111.79|10127|10127|10111.79|10111.79|0
1635868800000|2021-11-02 16:00:00|10109.15|10109.15|10116.45|10116.45|10119.08|10119.08|10109.15|10109.15|0
1635869100000|2021-11-02 16:05:00|10111.17|10111.17|10106.52|10106.52|10111.17|10111.17|10103.88|10103.88|0
1635869400000|2021-11-02 16:10:00|10109.15|10109.15|10105.82|10105.82|10109.15|10109.15|10105.82|10105.82|0
1635869700000|2021-11-02 16:15:00|10108.46|10108.46|10106.34|10106.34|10108.46|10108.46|10098.43|10098.43|0
1635870000000|2021-11-02 16:20:00|10103.7|10103.7|10101.55|10101.55|10106.82|10106.82|10101.55|10101.55|0
1635870300000|2021-11-02 16:25:00|10098.91|10098.91|10093.21|10093.21|10099.91|10099.91|10087.93|10087.93|0
1635927300000|2021-11-03 08:15:00|10059.78|10059.78|10077.45|10077.45|10077.45|10077.45|10059.78|10059.78|0
1635927600000|2021-11-03 08:20:00|10080.09|10080.09|10090.64|10090.64|10090.64|10090.64|10077.45|10077.45|0
1635927900000|2021-11-03 08:25:00|10085.37|10085.37|10090.64|10090.64|10095.92|10095.92|10085.37|10085.37|0
1635928200000|2021-11-03 08:30:00|10082.73|10082.73|10078.03|10078.03|10083.73|10083.73|10078.03|10078.03|0
1635928500000|2021-11-03 08:35:00|10080.67|10080.67|10078.03|10078.03|10080.67|10080.67|10072.76|10072.76|0
1635928800000|2021-11-03 08:40:00|10083.31|10083.31|10085.37|10085.37|10093.28|10093.28|10083.31|10083.31|0
1635929100000|2021-11-03 08:45:00|10080.09|10080.09|10081.72|10081.72|10085.37|10085.37|10080.09|10080.09|0
1635929400000|2021-11-03 08:50:00|10071.16|10071.16|10064.01|10064.01|10087|10087|10064.01|10064.01|0
1635929700000|2021-11-03 08:55:00|10058.73|10058.73|10074.32|10074.32|10074.32|10074.32|10058.73|10058.73|0
1635930000000|2021-11-03 09:00:00|10082.23|10082.23|10079.6|10079.6|10082.23|10082.23|10079.6|10079.6|0
1635930300000|2021-11-03 09:05:00|10074.32|10074.32|10063.94|10063.94|10074.49|10074.49|10061.3|10061.3|0
1635930600000|2021-11-03 09:10:00|10066.58|10066.58|10063.94|10063.94|10066.58|10066.58|10063.94|10063.94|0
1635930900000|2021-11-03 09:15:00|10061.3|10061.3|10056.02|10056.02|10061.3|10061.3|10056.02|10056.02|0
1635931200000|2021-11-03 09:20:00|10053|10053|10040.96|10040.96|10053|10053|10040.96|10040.96|0
1635931500000|2021-11-03 09:25:00|10039.95|10039.95|10019.47|10019.47|10039.95|10039.95|10019.47|10019.47|0
1635931800000|2021-11-03 09:30:00|10022.11|10022.11|10032.66|10032.66|10037.94|10037.94|10022.11|10022.11|0
1635932100000|2021-11-03 09:35:00|10035.3|10035.3|10035.54|10035.54|10036.93|10036.93|10025.99|10025.99|0
1635932400000|2021-11-03 09:40:00|10032.9|10032.9|10031.9|10031.9|10033.91|10033.91|10027.63|10027.63|0
1635932700000|2021-11-03 09:45:00|10032.9|10032.9|10045.09|10045.09|10047.73|10047.73|10032.9|10032.9|0
1635933000000|2021-11-03 09:50:00|10046.1|10046.1|10054.4|10054.4|10057.03|10057.03|10046.1|10046.1|0
1635933300000|2021-11-03 09:55:00|10053.39|10053.39|10050.75|10050.75|10053.39|10053.39|10048.11|10048.11|0
1635933600000|2021-11-03 10:00:00|10050.58|10050.58|10057.48|10057.48|10065.4|10065.4|10049.57|10049.57|0
1635933900000|2021-11-03 10:05:00|10060.12|10060.12|10062.76|10062.76|10062.76|10062.76|10060.12|10060.12|0
1635934200000|2021-11-03 10:10:00|10057.48|10057.48|10056.24|10056.24|10064.16|10064.16|10056.24|10056.24|0
1635934500000|2021-11-03 10:15:00|10055.37|10055.37|10050.75|10050.75|10063.94|10063.94|10050.75|10050.75|0
1635934800000|2021-11-03 10:20:00|10048.11|10048.11|10050.12|10050.12|10050.12|10050.12|10048.11|10048.11|0
1635935100000|2021-11-03 10:25:00|10047.49|10047.49|10052.76|10052.76|10056.41|10056.41|10047.49|10047.49|0
1635935400000|2021-11-03 10:30:00|10053.77|10053.77|10058.04|10058.04|10058.04|10058.04|10053.77|10053.77|0
1635935700000|2021-11-03 10:35:00|10057.87|10057.87|10061.03|10061.03|10061.03|10061.03|10057.69|10057.69|0
1635936000000|2021-11-03 10:40:00|10055.75|10055.75|10052.63|10052.63|10055.75|10055.75|10052.63|10052.63|0
1635936300000|2021-11-03 10:45:00|10053.64|10053.64|10053.64|10053.64|10053.64|10053.64|10053.64|10053.64|0
1635936600000|2021-11-03 10:50:00|10052.63|10052.63|10053.29|10053.29|10053.64|10053.64|10052.63|10052.63|0
1635936900000|2021-11-03 10:55:00|10050.65|10050.65|10057.94|10057.94|10057.94|10057.94|10050.65|10050.65|0
1635937200000|2021-11-03 11:00:00|10058.95|10058.95|10058.5|10058.5|10061.97|10061.97|10058.5|10058.5|0
1635937500000|2021-11-03 11:05:00|10057.49|10057.49|10057.49|10057.49|10057.49|10057.49|10054.85|10054.85|0
1635937800000|2021-11-03 11:10:00|10054.47|10054.47|10055.48|10055.48|10055.48|10055.48|10051.83|10051.83|0
1635938100000|2021-11-03 11:15:00|10056.48|10056.48|10056.48|10056.48|10060.13|10060.13|10056.48|10056.48|0
1635938400000|2021-11-03 11:20:00|10056.83|10056.83|10056.83|10056.83|10056.83|10056.83|10054.19|10054.19|0
1635938700000|2021-11-03 11:25:00|10057.84|10057.84|10056.21|10056.21|10058.85|10058.85|10056.21|10056.21|0
1635939000000|2021-11-03 11:30:00|10055.2|10055.2|10052.56|10052.56|10057.84|10057.84|10052.56|10052.56|0
1635939300000|2021-11-03 11:35:00|10053.57|10053.57|10051.55|10051.55|10053.57|10053.57|10048.92|10048.92|0
1635939600000|2021-11-03 11:40:00|10054.19|10054.19|10046.1|10046.1|10054.19|10054.19|10046.1|10046.1|0
1635939900000|2021-11-03 11:45:00|10051.38|10051.38|10054.68|10054.68|10054.68|10054.68|10051.03|10051.03|0
1635940200000|2021-11-03 11:50:00|10049.4|10049.4|10049.15|10049.15|10057.31|10057.31|10049.15|10049.15|0
1635940500000|2021-11-03 11:55:00|10047.14|10047.14|10038.6|10038.6|10047.14|10047.14|10035.96|10035.96|0
1635940800000|2021-11-03 12:00:00|10038.77|10038.77|10035.13|10035.13|10043.04|10043.04|10032.49|10032.49|0
1635941100000|2021-11-03 12:05:00|10032.49|10032.49|10027.39|10027.39|10035.13|10035.13|10027.21|10027.21|0
1635941400000|2021-11-03 12:10:00|10022.11|10022.11|10022.11|10022.11|10022.11|10022.11|10016.83|10016.83|0
1635941700000|2021-11-03 12:15:00|10024.75|10024.75|10022.11|10022.11|10032.66|10032.66|10022.11|10022.11|0
1635942000000|2021-11-03 12:20:00|10020.1|10020.1|10016.45|10016.45|10020.1|10020.1|10016.45|10016.45|0
1635942300000|2021-11-03 12:25:00|10013.81|10013.81|10012.81|10012.81|10013.81|10013.81|10012.81|10012.81|0
1635942600000|2021-11-03 12:30:00|10012.28|10012.28|10001.93|10001.93|10012.28|10012.28|9993.81|9993.81|0
1635942900000|2021-11-03 12:35:00|10002.94|10002.94|10005.97|10005.97|10005.97|10005.97|9997.88|9997.88|0
1635943200000|2021-11-03 12:40:00|10003.33|10003.33|10002.32|10002.32|10003.51|10003.51|10002.32|10002.32|0
1635943500000|2021-11-03 12:45:00|10004.96|10004.96|10007.6|10007.6|10007.6|10007.6|10004.96|10004.96|0
1635943800000|2021-11-03 12:50:00|9999.69|9999.69|10004.96|10004.96|10004.96|10004.96|9999.69|9999.69|0
1635944100000|2021-11-03 12:55:00|10002.32|10002.32|9998.05|9998.05|10005.97|10005.97|9998.05|9998.05|0
1635944400000|2021-11-03 13:00:00|9992.78|9992.78|9984.86|9984.86|9992.78|9992.78|9984.86|9984.86|0
1635944700000|2021-11-03 13:05:00|9987.5|9987.5|9994.89|9994.89|9994.89|9994.89|9986.98|9986.98|0
1635945000000|2021-11-03 13:10:00|9997.53|9997.53|9998.54|9998.54|9998.54|9998.54|9996.52|9996.52|0
1635945300000|2021-11-03 13:15:00|9998.36|9998.36|9999.99|9999.99|10005.27|10005.27|9997.36|9997.36|0
1635945600000|2021-11-03 13:20:00|10002.63|10002.63|10002.63|10002.63|10005.27|10005.27|9999.99|9999.99|0
1635945900000|2021-11-03 13:25:00|10003.64|10003.64|10016.83|10016.83|10016.83|10016.83|10003.64|10003.64|0
1635946200000|2021-11-03 13:30:00|10019.47|10019.47|10024.75|10024.75|10024.75|10024.75|10016.83|10016.83|0
1635946500000|2021-11-03 13:35:00|10022.11|10022.11|10037.94|10037.94|10037.94|10037.94|10015.2|10015.2|0
1635946800000|2021-11-03 13:40:00|10032.66|10032.66|10024.75|10024.75|10040.58|10040.58|10024.75|10024.75|0
1635947100000|2021-11-03 13:45:00|10030.03|10030.03|10015.83|10015.83|10030.03|10030.03|10013.19|10013.19|0
1635947400000|2021-11-03 13:50:00|10007.91|10007.91|9993.71|9993.71|10007.91|10007.91|9993.71|9993.71|0
1635947700000|2021-11-03 13:55:00|9988.43|9988.43|9988.43|9988.43|9988.43|9988.43|9988.43|9988.43|0
1635948000000|2021-11-03 14:00:00|9991.07|9991.07|9998.99|9998.99|10001.63|10001.63|9991.07|9991.07|0
1635948300000|2021-11-03 14:05:00|9998.64|9998.64|9994.99|9994.99|9998.64|9998.64|9992.35|9992.35|0
1635948600000|2021-11-03 14:10:00|9997.63|9997.63|10005.55|10005.55|10008.19|10008.19|9992.35|9992.35|0
1635948900000|2021-11-03 14:15:00|10008.19|10008.19|10005.55|10005.55|10010.82|10010.82|10002.91|10002.91|0
1635949200000|2021-11-03 14:20:00|10008.19|10008.19|10017.63|10017.63|10017.63|10017.63|10005.55|10005.55|0
1635949500000|2021-11-03 14:25:00|10012.36|10012.36|10017.63|10017.63|10017.63|10017.63|10012.36|10012.36|0
1635949800000|2021-11-03 14:30:00|10020.27|10020.27|10012.36|10012.36|10020.27|10020.27|10011.35|10011.35|0
1635950100000|2021-11-03 14:35:00|10011.35|10011.35|10012.98|10012.98|10013.36|10013.36|10004.06|10004.06|0
1635950400000|2021-11-03 14:40:00|10010.34|10010.34|10030.62|10030.62|10030.62|10030.62|10009.51|10009.51|0
1635950700000|2021-11-03 14:45:00|10031.63|10031.63|10035.65|10035.65|10037.28|10037.28|10027.98|10027.98|0
1635951000000|2021-11-03 14:50:00|10036.66|10036.66|10041.94|10041.94|10044.58|10044.58|10035.65|10035.65|0
1635951300000|2021-11-03 14:55:00|10039.92|10039.92|10045.2|10045.2|10049.85|10049.85|10039.92|10039.92|0
1635951600000|2021-11-03 15:00:00|10047.21|10047.21|10045.2|10045.2|10049.85|10049.85|10045.2|10045.2|0
1635951900000|2021-11-03 15:05:00|10046.21|10046.21|10031.38|10031.38|10047.21|10047.21|10031.38|10031.38|0
1635952200000|2021-11-03 15:10:00|10029.37|10029.37|10031.38|10031.38|10036.66|10036.66|10029.37|10029.37|0
1635952500000|2021-11-03 15:15:00|10034.02|10034.02|10037.67|10037.67|10037.67|10037.67|10031.38|10031.38|0
1635952800000|2021-11-03 15:20:00|10032.39|10032.39|10026.1|10026.1|10032.39|10032.39|10026.1|10026.1|0
1635953100000|2021-11-03 15:25:00|10027.11|10027.11|10027.11|10027.11|10027.11|10027.11|10026.1|10026.1|0
1635953400000|2021-11-03 15:30:00|10028.12|10028.12|10013.92|10013.92|10028.12|10028.12|10012.91|10012.91|0
1635953700000|2021-11-03 15:35:00|10011.9|10011.9|10013.92|10013.92|10013.92|10013.92|10003.99|10003.99|0
1635954000000|2021-11-03 15:40:00|10011.28|10011.28|10013.09|10013.09|10014.09|10014.09|10008.64|10008.64|0
1635954300000|2021-11-03 15:45:00|10014.09|10014.09|10014.75|10014.75|10014.75|10014.75|10010.45|10010.45|0
1635954600000|2021-11-03 15:50:00|10015.76|10015.76|10005.86|10005.86|10016.76|10016.76|10000.93|10000.93|0
1635954900000|2021-11-03 15:55:00|10008.5|10008.5|10012.8|10012.8|10013.78|10013.78|10008.15|10008.15|0
1635955200000|2021-11-03 16:00:00|10015.44|10015.44|10012.8|10012.8|10018.08|10018.08|10012.8|10012.8|0
1635955500000|2021-11-03 16:05:00|10010.79|10010.79|10019.08|10019.08|10019.08|10019.08|10010.79|10010.79|0
1635955800000|2021-11-03 16:10:00|10021.72|10021.72|10026.38|10026.38|10028.01|10028.01|10021.72|10021.72|0
1635956100000|2021-11-03 16:15:00|10023.74|10023.74|10024.36|10024.36|10024.36|10024.36|10021.1|10021.1|0
1635956400000|2021-11-03 16:20:00|10024.71|10024.71|10019.61|10019.61|10027.35|10027.35|10018.6|10018.6|0
1635956700000|2021-11-03 16:25:00|10024.89|10024.89|10014.75|10014.75|10024.89|10024.89|10014.75|10014.75|0
1636013700000|2021-11-04 08:15:00|10022.51|10022.51|10040.74|10040.74|10040.74|10040.74|10019.88|10019.88|0
1636014000000|2021-11-04 08:20:00|10043.38|10043.38|10046.02|10046.02|10046.02|10046.02|10032.82|10032.82|0
1636014300000|2021-11-04 08:25:00|10040.74|10040.74|10055.08|10055.08|10060.36|10060.36|10027.55|10027.55|0
1636014600000|2021-11-04 08:30:00|10049.8|10049.8|10047.7|10047.7|10049.8|10049.8|10047.7|10047.7|0
1636014900000|2021-11-04 08:35:00|10052.97|10052.97|10046.62|10046.62|10052.97|10052.97|10046.62|10046.62|0
1636015200000|2021-11-04 08:40:00|10047.62|10047.62|10060.19|10060.19|10065.47|10065.47|10047.62|10047.62|0
1636015500000|2021-11-04 08:45:00|10059.18|10059.18|10060.19|10060.19|10062.83|10062.83|10059.18|10059.18|0
1636015800000|2021-11-04 08:50:00|10061.2|10061.2|10063.08|10063.08|10064.84|10064.84|10061.2|10061.2|0
1636016100000|2021-11-04 08:55:00|10060.44|10060.44|10057.8|10057.8|10060.44|10060.44|10055.16|10055.16|0
1636016400000|2021-11-04 09:00:00|10060.44|10060.44|10050.51|10050.51|10060.44|10060.44|10050.51|10050.51|0
1636016700000|2021-11-04 09:05:00|10052.52|10052.52|10051.14|10051.14|10055.16|10055.16|10051.14|10051.14|0
1636017000000|2021-11-04 09:10:00|10053.77|10053.77|10064.33|10064.33|10064.33|10064.33|10053.77|10053.77|0
1636017300000|2021-11-04 09:15:00|10066.97|10066.97|10051.27|10051.27|10066.97|10066.97|10051.27|10051.27|0
1636017600000|2021-11-04 09:20:00|10048.63|10048.63|10048.63|10048.63|10048.63|10048.63|10048.63|10048.63|0
1636017900000|2021-11-04 09:25:00|10035.44|10035.44|10044.94|10044.94|10047.58|10047.58|10030.16|10030.16|0
1636018200000|2021-11-04 09:30:00|10042.3|10042.3|10041.95|10041.95|10042.3|10042.3|10034.39|10034.39|0
1636018500000|2021-11-04 09:35:00|10036.68|10036.68|10039.59|10039.59|10041.61|10041.61|10036.33|10036.33|0
1636018800000|2021-11-04 09:40:00|10042.23|10042.23|10043.66|10043.66|10043.76|10043.76|10037.96|10037.96|0
1636019100000|2021-11-04 09:45:00|10043.83|10043.83|10045.85|10045.85|10045.85|10045.85|10035.92|10035.92|0
1636019400000|2021-11-04 09:50:00|10046.85|10046.85|10057.41|10057.41|10057.41|10057.41|10046.85|10046.85|0
1636019700000|2021-11-04 09:55:00|10062.69|10062.69|10066.96|10066.96|10075.88|10075.88|10055.4|10055.4|0
1636020000000|2021-11-04 10:00:00|10067.96|10067.96|10053.93|10053.93|10067.96|10067.96|10052.13|10052.13|0
1636020300000|2021-11-04 10:05:00|10046.01|10046.01|10050.28|10050.28|10052.3|10052.3|10046.01|10046.01|0
1636020900000|2021-11-04 10:15:00|10055.56|10055.56|10058.2|10058.2|10058.2|10058.2|10055.56|10055.56|0
1636021200000|2021-11-04 10:20:00|10058.55|10058.55|10076.67|10076.67|10076.67|10076.67|10055.91|10055.91|0
1636021500000|2021-11-04 10:25:00|10079.69|10079.69|10072.78|10072.78|10080.04|10080.04|10071.78|10071.78|0
1636021800000|2021-11-04 10:30:00|10067.5|10067.5|10063.86|10063.86|10070.14|10070.14|10063.86|10063.86|0
1636022100000|2021-11-04 10:35:00|10055.94|10055.94|10050.67|10050.67|10055.94|10055.94|10050.67|10050.67|0
1636022400000|2021-11-04 10:40:00|10048.03|10048.03|10052.68|10052.68|10052.68|10052.68|10048.03|10048.03|0
1636022700000|2021-11-04 10:45:00|10051.67|10051.67|10074.17|10074.17|10074.17|10074.17|10051.67|10051.67|0
1636023000000|2021-11-04 10:50:00|10075.18|10075.18|10069.9|10069.9|10075.18|10075.18|10068.89|10068.89|0
1636023300000|2021-11-04 10:55:00|10070.91|10070.91|10068.27|10068.27|10070.91|10070.91|10068.27|10068.27|0
1636023600000|2021-11-04 11:00:00|10068.79|10068.79|10069.9|10069.9|10070.42|10070.42|10067.78|10067.78|0
1636023900000|2021-11-04 11:05:00|10070.07|10070.07|10064.42|10064.42|10075.35|10075.35|10064.42|10064.42|0
1636024200000|2021-11-04 11:10:00|10064.24|10064.24|10080.42|10080.42|10080.42|10080.42|10064.24|10064.24|0
1636024500000|2021-11-04 11:15:00|10080.07|10080.07|10074.8|10074.8|10080.07|10080.07|10074.8|10074.8|0
1636024800000|2021-11-04 11:20:00|10074.62|10074.62|10072.74|10072.74|10074.62|10074.62|10072.74|10072.74|0
1636025100000|2021-11-04 11:25:00|10073.75|10073.75|10076.21|10076.21|10079.86|10079.86|10073.22|10073.22|0
1636025400000|2021-11-04 11:30:00|10077.22|10077.22|10079.86|10079.86|10082.49|10082.49|10073.57|10073.57|0
1636025700000|2021-11-04 11:35:00|10080.03|10080.03|10077.39|10077.39|10080.03|10080.03|10072.11|10072.11|0
1636026000000|2021-11-04 11:40:00|10069.48|10069.48|10070.1|10070.1|10072.11|10072.11|10069.48|10069.48|0
1636026300000|2021-11-04 11:45:00|10071.11|10071.11|10063.19|10063.19|10071.11|10071.11|10063.19|10063.19|0
1636026600000|2021-11-04 11:50:00|10065.83|10065.83|10066.31|10066.31|10066.31|10066.31|10064.3|10064.3|0
1636026900000|2021-11-04 11:55:00|10058.4|10058.4|10055.76|10055.76|10058.4|10058.4|10054.75|10054.75|0
1636027200000|2021-11-04 12:00:00|10058.4|10058.4|10082.15|10082.15|10090.06|10090.06|10058.4|10058.4|0
1636027500000|2021-11-04 12:05:00|10084.78|10084.78|10089.44|10089.44|10090.06|10090.06|10084.78|10084.78|0
1636027800000|2021-11-04 12:10:00|10094.71|10094.71|10095.3|10095.3|10096.73|10096.73|10091.28|10091.28|0
1636028100000|2021-11-04 12:15:00|10092.28|10092.28|10101.2|10101.2|10101.2|10101.2|10092.28|10092.28|0
1636028400000|2021-11-04 12:20:00|10098.57|10098.57|10095.93|10095.93|10098.74|10098.74|10095.93|10095.93|0
1636028700000|2021-11-04 12:25:00|10093.29|10093.29|10090.41|10090.41|10099.33|10099.33|10090.41|10090.41|0
1636029000000|2021-11-04 12:30:00|10089.4|10089.4|10085.58|10085.58|10089.4|10089.4|10084.57|10084.57|0
1636029300000|2021-11-04 12:35:00|10084.88|10084.88|10096.97|10096.97|10096.97|10096.97|10084.53|10084.53|0
1636029600000|2021-11-04 12:40:00|10091.69|10091.69|10090.58|10090.58|10091.69|10091.69|10084.4|10084.4|0
1636029900000|2021-11-04 12:45:00|10093.22|10093.22|10101.14|10101.14|10101.14|10101.14|10093.22|10093.22|0
1636030200000|2021-11-04 12:50:00|10103.77|10103.77|10092.59|10092.59|10103.77|10103.77|10092.59|10092.59|0
1636030500000|2021-11-04 12:55:00|10090.58|10090.58|10084.92|10084.92|10092.59|10092.59|10084.92|10084.92|0
1636030800000|2021-11-04 13:00:00|10081.9|10081.9|10081.83|10081.83|10084.54|10084.54|10079.19|10079.19|0
1636031100000|2021-11-04 13:05:00|10083.84|10083.84|10077.56|10077.56|10083.84|10083.84|10077.56|10077.56|0
1636031400000|2021-11-04 13:10:00|10069.64|10069.64|10067|10067|10069.64|10069.64|10064.36|10064.36|0
1636031700000|2021-11-04 13:15:00|10067.53|10067.53|10067.53|10067.53|10067.53|10067.53|10067.53|10067.53|0
1636032300000|2021-11-04 13:25:00|10070.17|10070.17|10070.17|10070.17|10070.17|10070.17|10066.52|10066.52|0
1636032600000|2021-11-04 13:30:00|10070.34|10070.34|10062.67|10062.67|10070.34|10070.34|10053.12|10053.12|0
1636032900000|2021-11-04 13:35:00|10060.03|10060.03|10046.77|10046.77|10060.03|10060.03|10046.77|10046.77|0
1636033200000|2021-11-04 13:40:00|10048.79|10048.79|10053.44|10053.44|10056.08|10056.08|10045.52|10045.52|0
1636033500000|2021-11-04 13:45:00|10058.71|10058.71|10061.35|10061.35|10066.63|10066.63|10056.08|10056.08|0
1636033800000|2021-11-04 13:50:00|10061.53|10061.53|10054.49|10054.49|10062.05|10062.05|10054.14|10054.14|0
1636034100000|2021-11-04 13:55:00|10052.47|10052.47|10067.5|10067.5|10067.5|10067.5|10052.47|10052.47|0
1636034400000|2021-11-04 14:00:00|10072.78|10072.78|10065.49|10065.49|10075.42|10075.42|10065.49|10065.49|0
1636034700000|2021-11-04 14:05:00|10062.85|10062.85|10062.85|10062.85|10062.85|10062.85|10062.85|10062.85|0
1636035000000|2021-11-04 14:10:00|10070.77|10070.77|10105.07|10105.07|10105.07|10105.07|10070.77|10070.77|0
1636035300000|2021-11-04 14:15:00|10102.43|10102.43|10106.21|10106.21|10113.5|10113.5|10098.79|10098.79|0
1636035600000|2021-11-04 14:20:00|10103.57|10103.57|10113.95|10113.95|10116.59|10116.59|10103.57|10103.57|0
1636035900000|2021-11-04 14:25:00|10111.31|10111.31|10106.04|10106.04|10113.95|10113.95|10106.04|10106.04|0
1636036200000|2021-11-04 14:30:00|10103.4|10103.4|10093.12|10093.12|10103.4|10103.4|10093.12|10093.12|0
1636036500000|2021-11-04 14:35:00|10093.64|10093.64|10101.56|10101.56|10104.2|10104.2|10093.64|10093.64|0
1636036800000|2021-11-04 14:40:00|10104.2|10104.2|10111.94|10111.94|10111.94|10111.94|10098.75|10098.75|0
1636037100000|2021-11-04 14:45:00|10114.58|10114.58|10108.85|10108.85|10119.86|10119.86|10107.21|10107.21|0
1636037400000|2021-11-04 14:50:00|10103.57|10103.57|10123.92|10123.92|10123.92|10123.92|10103.57|10103.57|0
1636037700000|2021-11-04 14:55:00|10126.94|10126.94|10107.77|10107.77|10126.94|10126.94|10107.77|10107.77|0
1636038000000|2021-11-04 15:00:00|10108.78|10108.78|10104.51|10104.51|10108.78|10108.78|10093.57|10093.57|0
1636038300000|2021-11-04 15:05:00|10105.51|10105.51|10116.69|10116.69|10119.33|10119.33|10102.49|10102.49|0
1636038600000|2021-11-04 15:10:00|10111.41|10111.41|10105.13|10105.13|10116.69|10116.69|10105.13|10105.13|0
1636038900000|2021-11-04 15:15:00|10102.49|10102.49|10113.75|10113.75|10113.75|10113.75|10097.21|10097.21|0
1636039200000|2021-11-04 15:20:00|10114.75|10114.75|10108.52|10108.52|10122.81|10122.81|10108.52|10108.52|0
1636039500000|2021-11-04 15:25:00|10111.16|10111.16|10110.69|10110.69|10116.43|10116.43|10108.68|10108.68|0
1636039800000|2021-11-04 15:30:00|10111.7|10111.7|10111.39|10111.39|10114.03|10114.03|10106.11|10106.11|0
1636040100000|2021-11-04 15:35:00|10114.03|10114.03|10110.85|10110.85|10118.77|10118.77|10110.85|10110.85|0
1636040400000|2021-11-04 15:40:00|10113.49|10113.49|10100.29|10100.29|10113.49|10113.49|10100.29|10100.29|0
1636040700000|2021-11-04 15:45:00|10097.66|10097.66|10104.68|10104.68|10104.68|10104.68|10095.37|10095.37|0
1636041000000|2021-11-04 15:50:00|10102.04|10102.04|10113.43|10113.43|10113.43|10113.43|10101.52|10101.52|0
1636041300000|2021-11-04 15:55:00|10118.71|10118.71|10111.97|10111.97|10120.72|10120.72|10111.97|10111.97|0
1636041600000|2021-11-04 16:00:00|10112.98|10112.98|10108.22|10108.22|10119.79|10119.79|10108.22|10108.22|0
1636041900000|2021-11-04 16:05:00|10107.22|10107.22|10096.66|10096.66|10109.86|10109.86|10096.66|10096.66|0
1636042200000|2021-11-04 16:10:00|10099.3|10099.3|10104.93|10104.93|10104.93|10104.93|10098.3|10098.3|0
1636042500000|2021-11-04 16:15:00|10102.29|10102.29|10101.42|10101.42|10102.29|10102.29|10095.66|10095.66|0
1636042800000|2021-11-04 16:20:00|10098.78|10098.78|10107.22|10107.22|10111.14|10111.14|10097.77|10097.77|0
1636043100000|2021-11-04 16:25:00|10104.58|10104.58|10094.65|10094.65|10110.69|10110.69|10094.65|10094.65|0
1636100100000|2021-11-05 08:15:00|10074.5|10074.5|10086.82|10086.82|10089.84|10089.84|10074.5|10074.5|0
1636100400000|2021-11-05 08:20:00|10087.83|10087.83|10083.17|10083.17|10088.83|10088.83|10072.62|10072.62|0
1636100700000|2021-11-05 08:25:00|10091.09|10091.09|10093.19|10093.19|10093.19|10093.19|10091.09|10091.09|0
1636101000000|2021-11-05 08:30:00|10098.46|10098.46|10113.67|10113.67|10116.31|10116.31|10098.46|10098.46|0
1636101300000|2021-11-05 08:35:00|10114.68|10114.68|10108.39|10108.39|10116.31|10116.31|10108.39|10108.39|0
1636101600000|2021-11-05 08:40:00|10107.35|10107.35|10112.62|10112.62|10112.62|10112.62|10107.35|10107.35|0
1636101900000|2021-11-05 08:45:00|10115.26|10115.26|10114.64|10114.64|10122.55|10122.55|10112|10112|0
1636102200000|2021-11-05 08:50:00|10110.61|10110.61|10093.63|10093.63|10110.61|10110.61|10093.63|10093.63|0
1636102500000|2021-11-05 08:55:00|10092.63|10092.63|10081.07|10081.07|10092.63|10092.63|10081.07|10081.07|0
1636102800000|2021-11-05 09:00:00|10080.06|10080.06|10076.41|10076.41|10081.69|10081.69|10076.41|10076.41|0
1636103100000|2021-11-05 09:05:00|10073.77|10073.77|10070.51|10070.51|10075.79|10075.79|10070.51|10070.51|0
1636103400000|2021-11-05 09:10:00|10069.5|10069.5|10077.07|10077.07|10077.07|10077.07|10069.15|10069.15|0
1636103700000|2021-11-05 09:15:00|10074.43|10074.43|10069.54|10069.54|10074.43|10074.43|10068.53|10068.53|0
1636104000000|2021-11-05 09:20:00|10068.53|10068.53|10065.89|10065.89|10068.53|10068.53|10065.89|10065.89|0
1636104300000|2021-11-05 09:25:00|10068.53|10068.53|10071.17|10071.17|10071.17|10071.17|10068.53|10068.53|0
1636104900000|2021-11-05 09:35:00|10070.16|10070.16|10070.16|10070.16|10070.16|10070.16|10062.24|10062.24|0
1636105200000|2021-11-05 09:40:00|10067.52|10067.52|10062.24|10062.24|10067.52|10067.52|10062.24|10062.24|0
1636105500000|2021-11-05 09:45:00|10064.88|10064.88|10064.88|10064.88|10064.88|10064.88|10063.88|10063.88|0
1636105800000|2021-11-05 09:50:00|10075.44|10075.44|10075.44|10075.44|10083.35|10083.35|10075.44|10075.44|0
1636106100000|2021-11-05 09:55:00|10078.08|10078.08|10083.74|10083.74|10089.01|10089.01|10078.08|10078.08|0
1636106400000|2021-11-05 10:00:00|10081.1|10081.1|10074.81|10074.81|10081.1|10081.1|10074.81|10074.81|0
1636106700000|2021-11-05 10:05:00|10088.01|10088.01|10115.4|10115.4|10115.4|10115.4|10088.01|10088.01|0
1636107000000|2021-11-05 10:10:00|10112.76|10112.76|10107.48|10107.48|10112.76|10112.76|10107.48|10107.48|0
1636107300000|2021-11-05 10:15:00|10104.85|10104.85|10107.48|10107.48|10115.4|10115.4|10104.85|10104.85|0
1636107600000|2021-11-05 10:20:00|10110.12|10110.12|10105.85|10105.85|10110.12|10110.12|10105.85|10105.85|0
1636107900000|2021-11-05 10:25:00|10108.49|10108.49|10112.44|10112.44|10113.14|10113.14|10108.49|10108.49|0
1636108200000|2021-11-05 10:30:00|10109.81|10109.81|10109.28|10109.28|10109.81|10109.81|10109.28|10109.28|0
1636108500000|2021-11-05 10:35:00|10114.56|10114.56|10126.02|10126.02|10126.02|10126.02|10114.56|10114.56|0
1636108800000|2021-11-05 10:40:00|10126.37|10126.37|10132.87|10132.87|10132.87|10132.87|10124.95|10124.95|0
1636109100000|2021-11-05 10:45:00|10129.85|10129.85|10122.56|10122.56|10129.85|10129.85|10122.56|10122.56|0
1636109400000|2021-11-05 10:50:00|10127.84|10127.84|10130.47|10130.47|10130.47|10130.47|10125.2|10125.2|0
1636109700000|2021-11-05 10:55:00|10130.12|10130.12|10124.85|10124.85|10130.12|10130.12|10124.85|10124.85|0
1636110000000|2021-11-05 11:00:00|10122.21|10122.21|10130.12|10130.12|10130.12|10130.12|10122.21|10122.21|0
1636110300000|2021-11-05 11:05:00|10127.49|10127.49|10108.22|10108.22|10127.49|10127.49|10108.22|10108.22|0
1636110600000|2021-11-05 11:10:00|10105.58|10105.58|10089.25|10089.25|10105.58|10105.58|10088.29|10088.29|0
1636110900000|2021-11-05 11:15:00|10089.78|10089.78|10073.18|10073.18|10089.78|10089.78|10073.18|10073.18|0
1636111200000|2021-11-05 11:20:00|10070.54|10070.54|10070.54|10070.54|10073.18|10073.18|10070.54|10070.54|0
1636111500000|2021-11-05 11:25:00|10068.53|10068.53|10059.64|10059.64|10073.18|10073.18|10059.64|10059.64|0
1636111800000|2021-11-05 11:30:00|10060.65|10060.65|10052.35|10052.35|10063.67|10063.67|10052.35|10052.35|0
1636112100000|2021-11-05 11:35:00|10057.63|10057.63|10068.35|10068.35|10068.35|10068.35|10057.63|10057.63|0
1636112400000|2021-11-05 11:40:00|10067.35|10067.35|10058.04|10058.04|10067.35|10067.35|10058.04|10058.04|0
1636112700000|2021-11-05 11:45:00|10058.22|10058.22|10056.59|10056.59|10062.25|10062.25|10053.32|10053.32|0
1636113000000|2021-11-05 11:50:00|10051.31|10051.31|10061.17|10061.17|10063.18|10063.18|10051.31|10051.31|0
1636113300000|2021-11-05 11:55:00|10055.89|10055.89|10048.6|10048.6|10055.89|10055.89|10048.6|10048.6|0
1636113600000|2021-11-05 12:00:00|10048.43|10048.43|10036.48|10036.48|10048.43|10048.43|10031.21|10031.21|0
1636113900000|2021-11-05 12:05:00|10033.85|10033.85|10027.56|10027.56|10033.85|10033.85|10027.56|10027.56|0
1636114200000|2021-11-05 12:10:00|10026.55|10026.55|10027.74|10027.74|10027.74|10027.74|10026.55|10026.55|0
1636114500000|2021-11-05 12:15:00|10028.26|10028.26|10033.54|10033.54|10033.54|10033.54|10028.26|10028.26|0
1636114800000|2021-11-05 12:20:00|10034.54|10034.54|10034.54|10034.54|10034.54|10034.54|10034.54|10034.54|0
1636115100000|2021-11-05 12:25:00|10037.18|10037.18|10049.13|10049.13|10049.13|10049.13|10037.18|10037.18|0
1636115400000|2021-11-05 12:30:00|10047.11|10047.11|10045.1|10045.1|10047.11|10047.11|10045.1|10045.1|0
1636115700000|2021-11-05 12:35:00|10050.38|10050.38|10042.46|10042.46|10055.65|10055.65|10042.46|10042.46|0
1636116000000|2021-11-05 12:40:00|10045.1|10045.1|10037.81|10037.81|10045.1|10045.1|10037.81|10037.81|0
1636116300000|2021-11-05 12:45:00|10040.45|10040.45|10029.89|10029.89|10040.45|10040.45|10029.89|10029.89|0
1636116600000|2021-11-05 12:50:00|10027.25|10027.25|10021.98|10021.98|10027.25|10027.25|10021.98|10021.98|0
1636116900000|2021-11-05 12:55:00|10019.34|10019.34|10021.63|10021.63|10024.61|10024.61|10019.34|10019.34|0
1636117200000|2021-11-05 13:00:00|10018.99|10018.99|10021.63|10021.63|10023.26|10023.26|10017.98|10017.98|0
1636117500000|2021-11-05 13:05:00|10026.9|10026.9|10026.9|10026.9|10032.18|10032.18|10024.27|10024.27|0
1636117800000|2021-11-05 13:10:00|10029.54|10029.54|10029.54|10029.54|10029.54|10029.54|10029.54|10029.54|0
1636118100000|2021-11-05 13:15:00|10024.27|10024.27|10024.27|10024.27|10029.54|10029.54|10021.63|10021.63|0
1636118700000|2021-11-05 13:25:00|10029.54|10029.54|10017.98|10017.98|10029.54|10029.54|10017.98|10017.98|0
1636119000000|2021-11-05 13:30:00|10023.26|10023.26|10026.9|10026.9|10026.9|10026.9|10023.26|10023.26|0
1636119300000|2021-11-05 13:35:00|10027.91|10027.91|10027.08|10027.08|10028.09|10028.09|10027.08|10027.08|0
1636119600000|2021-11-05 13:40:00|10034.99|10034.99|10032.36|10032.36|10040.27|10040.27|10032.36|10032.36|0
1636119900000|2021-11-05 13:45:00|10037.63|10037.63|10045.55|10045.55|10048.19|10048.19|10037.63|10037.63|0
1636120200000|2021-11-05 13:50:00|10048.19|10048.19|10056.1|10056.1|10056.1|10056.1|10048.19|10048.19|0
1636120500000|2021-11-05 13:55:00|10050.83|10050.83|10053.47|10053.47|10054.47|10054.47|10048.19|10048.19|0
1636120800000|2021-11-05 14:00:00|10050.83|10050.83|10053.05|10053.05|10058.32|10058.32|10050.48|10050.48|0
1636121100000|2021-11-05 14:05:00|10051.03|10051.03|10049.02|10049.02|10051.03|10051.03|10049.02|10049.02|0
1636121400000|2021-11-05 14:10:00|10047.01|10047.01|10039.09|10039.09|10047.01|10047.01|10039.09|10039.09|0
1636121700000|2021-11-05 14:15:00|10038.92|10038.92|10032.84|10032.84|10038.92|10038.92|10032.84|10032.84|0
1636122000000|2021-11-05 14:20:00|10030.2|10030.2|10023.92|10023.92|10030.2|10030.2|10023.92|10023.92|0
1636122300000|2021-11-05 14:25:00|10022.91|10022.91|10000.13|10000.13|10022.91|10022.91|10000.13|10000.13|0
1636122600000|2021-11-05 14:30:00|10005.41|10005.41|10009.68|10009.68|10011.69|10011.69|10003.01|10003.01|0
1636122900000|2021-11-05 14:35:00|10008.67|10008.67|10012.59|10012.59|10013.6|10013.6|10008.67|10008.67|0
1636123200000|2021-11-05 14:40:00|10015.23|10015.23|10019.05|10019.05|10019.05|10019.05|10015.23|10015.23|0
1636123500000|2021-11-05 14:45:00|10021.69|10021.69|10021.42|10021.42|10021.69|10021.69|10010.13|10010.13|0
1636123800000|2021-11-05 14:50:00|10024.05|10024.05|10030.34|10030.34|10037.25|10037.25|10024.05|10024.05|0
1636124100000|2021-11-05 14:55:00|10035.62|10035.62|10043.91|10043.91|10043.91|10043.91|10035.62|10035.62|0
1636124400000|2021-11-05 15:00:00|10046.55|10046.55|10032.98|10032.98|10046.55|10046.55|10032.98|10032.98|0
1636124700000|2021-11-05 15:05:00|10038.25|10038.25|10032.98|10032.98|10040.89|10040.89|10032.98|10032.98|0
1636125000000|2021-11-05 15:10:00|10027.7|10027.7|10028.88|10028.88|10028.88|10028.88|10027.7|10027.7|0
1636125300000|2021-11-05 15:15:00|10023.6|10023.6|10015.16|10015.16|10023.6|10023.6|10015.16|10015.16|0
1636125600000|2021-11-05 15:20:00|10014.16|10014.16|9989.4|9989.4|10015.16|10015.16|9989.4|9989.4|0
1636125900000|2021-11-05 15:25:00|9992.04|9992.04|9996.52|9996.52|9996.52|9996.52|9987.59|9987.59|0
1636126200000|2021-11-05 15:30:00|9999.16|9999.16|10000.79|10000.79|10003.43|10003.43|9995.51|9995.51|0
1636126500000|2021-11-05 15:35:00|9995.51|9995.51|9985.44|9985.44|9995.51|9995.51|9982.8|9982.8|0
1636126800000|2021-11-05 15:40:00|9982.8|9982.8|9986.45|9986.45|9991.73|9991.73|9980.79|9980.79|0
1636127100000|2021-11-05 15:45:00|9989.09|9989.09|9984.82|9984.82|9991.1|9991.1|9984.82|9984.82|0
1636127400000|2021-11-05 15:50:00|9983.81|9983.81|9978.33|9978.33|9983.81|9983.81|9978.33|9978.33|0
1636127700000|2021-11-05 15:55:00|9978.15|9978.15|9983.81|9983.81|9983.99|9983.99|9976.14|9976.14|0
1636128000000|2021-11-05 16:00:00|9981.8|9981.8|9984.44|9984.44|9984.44|9984.44|9981.8|9981.8|0
1636128300000|2021-11-05 16:05:00|9983.43|9983.43|9983.43|9983.43|9983.43|9983.43|9983.43|9983.43|0
1636128600000|2021-11-05 16:10:00|9986.07|9986.07|9983.43|9983.43|9987.08|9987.08|9980.79|9980.79|0
1636128900000|2021-11-05 16:15:00|9984.44|9984.44|9987.77|9987.77|9988.78|9988.78|9984.44|9984.44|0
1636129200000|2021-11-05 16:20:00|9987.6|9987.6|9984.13|9984.13|9987.6|9987.6|9984.13|9984.13|0
1636129500000|2021-11-05 16:25:00|9985.14|9985.14|9984.16|9984.16|9986.14|9986.14|9978.88|9978.88|0
1636359300000|2021-11-08 08:15:00|9953.37|9953.37|9940.8|9940.8|9953.37|9953.37|9935.91|9935.91|0
1636359600000|2021-11-08 08:20:00|9943.44|9943.44|9958.02|9958.02|9958.02|9958.02|9943.44|9943.44|0
1636359900000|2021-11-08 08:25:00|9963.3|9963.3|9948.72|9948.72|9963.3|9963.3|9947.71|9947.71|0
1636360200000|2021-11-08 08:30:00|9946.08|9946.08|9951.36|9951.36|9951.36|9951.36|9943.44|9943.44|0
1636360500000|2021-11-08 08:35:00|9950.35|9950.35|9949.97|9949.97|9955.63|9955.63|9949.97|9949.97|0
1636360800000|2021-11-08 08:40:00|9950.98|9950.98|9943.68|9943.68|9950.98|9950.98|9940.04|9940.04|0
1636361100000|2021-11-08 08:45:00|9941.05|9941.05|9917.3|9917.3|9941.05|9941.05|9917.3|9917.3|0
1636361400000|2021-11-08 08:50:00|9919.94|9919.94|9919.24|9919.24|9919.94|9919.94|9897.12|9897.12|0
1636361700000|2021-11-08 08:55:00|9924.51|9924.51|9929.79|9929.79|9929.79|9929.79|9924.51|9924.51|0
1636362000000|2021-11-08 09:00:00|9930.8|9930.8|9928.93|9928.93|9930.8|9930.8|9924.28|9924.28|0
1636362300000|2021-11-08 09:05:00|9929.94|9929.94|9934.84|9934.84|9936.85|9936.85|9929.94|9929.94|0
1636362600000|2021-11-08 09:10:00|9929.8|9929.8|9943.76|9943.76|9944.38|9944.38|9926.92|9926.92|0
1636362900000|2021-11-08 09:15:00|9941.12|9941.12|9942.75|9942.75|9946.4|9946.4|9940.11|9940.11|0
1636363200000|2021-11-08 09:20:00|9937.47|9937.47|9933.83|9933.83|9937.47|9937.47|9932.2|9932.2|0
1636363500000|2021-11-08 09:25:00|9932.82|9932.82|9936.47|9936.47|9938.1|9938.1|9932.82|9932.82|0
1636363800000|2021-11-08 09:30:00|9931.19|9931.19|9925.91|9925.91|9931.19|9931.19|9924.91|9924.91|0
1636364100000|2021-11-08 09:35:00|9920.64|9920.64|9919.63|9919.63|9920.64|9920.64|9919.63|9919.63|0
1636364400000|2021-11-08 09:40:00|9924.91|9924.91|9924.66|9924.66|9924.91|9924.91|9919.63|9919.63|0
1636364700000|2021-11-08 09:45:00|9929.94|9929.94|9926.92|9926.92|9929.94|9929.94|9925.29|9925.29|0
1636365000000|2021-11-08 09:50:00|9928.93|9928.93|9925.67|9925.67|9930.95|9930.95|9917.37|9917.37|0
1636365300000|2021-11-08 09:55:00|9923.66|9923.66|9929.94|9929.94|9933.58|9933.58|9921.64|9921.64|0
1636365600000|2021-11-08 10:00:00|9924.66|9924.66|9923.66|9923.66|9925.67|9925.67|9920.01|9920.01|0
1636365900000|2021-11-08 10:05:00|9922.65|9922.65|9939.49|9939.49|9944.76|9944.76|9920.64|9920.64|0
1636366200000|2021-11-08 10:10:00|9940.49|9940.49|9935.22|9935.22|9940.49|9940.49|9935.22|9935.22|0
1636366500000|2021-11-08 10:15:00|9937.86|9937.86|9946.78|9946.78|9948.41|9948.41|9937.86|9937.86|0
1636366800000|2021-11-08 10:20:00|9945.77|9945.77|9945.07|9945.07|9945.77|9945.77|9942.05|9942.05|0
1636367100000|2021-11-08 10:25:00|9947.09|9947.09|9945.07|9945.07|9947.09|9947.09|9945.07|9945.07|0
1636367400000|2021-11-08 10:30:00|9939.8|9939.8|9936.15|9936.15|9939.8|9939.8|9936.15|9936.15|0
1636367700000|2021-11-08 10:35:00|9933.51|9933.51|9933.51|9933.51|9933.51|9933.51|9933.51|9933.51|0
1636368000000|2021-11-08 10:40:00|9930.87|9930.87|9930.87|9930.87|9930.87|9930.87|9930.87|9930.87|0
1636368300000|2021-11-08 10:45:00|9931.88|9931.88|9931.88|9931.88|9934.52|9934.52|9929.24|9929.24|0
1636368600000|2021-11-08 10:50:00|9930.87|9930.87|9933.51|9933.51|9934.52|9934.52|9928.86|9928.86|0
1636368900000|2021-11-08 10:55:00|9934.52|9934.52|9933.51|9933.51|9934.52|9934.52|9920.94|9920.94|0
1636369200000|2021-11-08 11:00:00|9934.52|9934.52|9933.89|9933.89|9939.8|9939.8|9931.88|9931.88|0
1636369500000|2021-11-08 11:05:00|9932.89|9932.89|9933.27|9933.27|9933.27|9933.27|9926.6|9926.6|0
1636369800000|2021-11-08 11:10:00|9935.28|9935.28|9933.27|9933.27|9935.28|9935.28|9933.27|9933.27|0
1636370100000|2021-11-08 11:15:00|9930.63|9930.63|9927.61|9927.61|9930.63|9930.63|9927.61|9927.61|0
1636370400000|2021-11-08 11:20:00|9927.08|9927.08|9928.3|9928.3|9935.97|9935.97|9926.91|9926.91|0
1636370700000|2021-11-08 11:25:00|9929.3|9929.3|9929.3|9929.3|9929.3|9929.3|9929.3|9929.3|0
1636371000000|2021-11-08 11:30:00|9926.67|9926.67|9931.7|9931.7|9931.7|9931.7|9926.67|9926.67|0
1636371300000|2021-11-08 11:35:00|9932.71|9932.71|9940.62|9940.62|9940.62|9940.62|9932.71|9932.71|0
1636371600000|2021-11-08 11:40:00|9945.9|9945.9|9948.54|9948.54|9948.54|9948.54|9945.9|9945.9|0
1636371900000|2021-11-08 11:45:00|9943.26|9943.26|9942.25|9942.25|9944.27|9944.27|9941.25|9941.25|0
1636372200000|2021-11-08 11:50:00|9939.62|9939.62|9935.34|9935.34|9939.62|9939.62|9931.7|9931.7|0
1636372500000|2021-11-08 11:55:00|9932.71|9932.71|9931.7|9931.7|9932.71|9932.71|9931.7|9931.7|0
1636372800000|2021-11-08 12:00:00|9926.42|9926.42|9929.06|9929.06|9930.07|9930.07|9923.78|9923.78|0
1636373100000|2021-11-08 12:05:00|9926.42|9926.42|9933.09|9933.09|9933.09|9933.09|9926.42|9926.42|0
1636373400000|2021-11-08 12:10:00|9935.73|9935.73|9935.73|9935.73|9938.37|9938.37|9935.73|9935.73|0
1636373700000|2021-11-08 12:15:00|9933.71|9933.71|9946.91|9946.91|9946.91|9946.91|9933.71|9933.71|0
1636374000000|2021-11-08 12:20:00|9944.27|9944.27|9951.56|9951.56|9951.56|9951.56|9944.27|9944.27|0
1636374300000|2021-11-08 12:25:00|9949.55|9949.55|9944.27|9944.27|9949.55|9949.55|9944.27|9944.27|0
1636374600000|2021-11-08 12:30:00|9943.92|9943.92|9948.57|9948.57|9949.2|9949.2|9943.92|9943.92|0
1636374900000|2021-11-08 12:35:00|9951.21|9951.21|9951.21|9951.21|9951.21|9951.21|9951.21|9951.21|0
1636375200000|2021-11-08 12:40:00|9953.22|9953.22|9956.04|9956.04|9956.04|9956.04|9950.23|9950.23|0
1636375500000|2021-11-08 12:45:00|9953.4|9953.4|9958.67|9958.67|9958.67|9958.67|9953.4|9953.4|0
1636375800000|2021-11-08 12:50:00|9956.66|9956.66|9953.64|9953.64|9956.66|9956.66|9951|9951|0
1636376100000|2021-11-08 12:55:00|9951|9951|9953.64|9953.64|9956.28|9956.28|9951|9951|0
1636376400000|2021-11-08 13:00:00|9956.28|9956.28|9956.28|9956.28|9956.28|9956.28|9956.28|9956.28|0
1636376700000|2021-11-08 13:05:00|9953.64|9953.64|9959.93|9959.93|9959.93|9959.93|9952.63|9952.63|0
1636377000000|2021-11-08 13:10:00|9960.1|9960.1|9959.09|9959.09|9960.27|9960.27|9957.46|9957.46|0
1636377300000|2021-11-08 13:15:00|9961.73|9961.73|9964.37|9964.37|9964.37|9964.37|9961.73|9961.73|0
1636377600000|2021-11-08 13:20:00|9965.38|9965.38|9967.04|9967.04|9967.39|9967.39|9965.38|9965.38|0
1636377900000|2021-11-08 13:25:00|9966.34|9966.34|9961.07|9961.07|9966.34|9966.34|9961.07|9961.07|0
1636378200000|2021-11-08 13:30:00|9960.06|9960.06|9941.94|9941.94|9960.41|9960.41|9923.47|9923.47|0
1636378500000|2021-11-08 13:35:00|9949.85|9949.85|9954.12|9954.12|9954.12|9954.12|9947.84|9947.84|0
1636378800000|2021-11-08 13:40:00|9954.47|9954.47|9951.83|9951.83|9959.75|9959.75|9951.83|9951.83|0
1636379100000|2021-11-08 13:45:00|9949.82|9949.82|9966.66|9966.66|9969.3|9969.3|9947.18|9947.18|0
1636379400000|2021-11-08 13:50:00|9969.3|9969.3|9969.55|9969.55|9969.55|9969.55|9961.38|9961.38|0
1636379700000|2021-11-08 13:55:00|9972.19|9972.19|9972.19|9972.19|9972.19|9972.19|9972.19|9972.19|0
1636380000000|2021-11-08 14:00:00|9971.18|9971.18|9978.57|9978.57|9979.09|9979.09|9971.18|9971.18|0
1636380300000|2021-11-08 14:05:00|9975.93|9975.93|9989.13|9989.13|9989.13|9989.13|9973.29|9973.29|0
1636380600000|2021-11-08 14:10:00|9983.85|9983.85|9983.85|9983.85|9983.85|9983.85|9978.57|9978.57|0
1636380900000|2021-11-08 14:15:00|9975.93|9975.93|9975.76|9975.76|9975.93|9975.93|9973.29|9973.29|0
1636381200000|2021-11-08 14:20:00|9973.12|9973.12|9966.83|9966.83|9980.03|9980.03|9966.83|9966.83|0
1636381500000|2021-11-08 14:25:00|9972.11|9972.11|9970.48|9970.48|9975.76|9975.76|9969.47|9969.47|0
1636381800000|2021-11-08 14:30:00|9973.12|9973.12|9962.91|9962.91|9976.11|9976.11|9962.91|9962.91|0
1636382100000|2021-11-08 14:35:00|9960.27|9960.27|9965.55|9965.55|9965.55|9965.55|9960.27|9960.27|0
1636382400000|2021-11-08 14:40:00|9962.91|9962.91|9956|9956|9965.55|9965.55|9950.73|9950.73|0
1636382700000|2021-11-08 14:45:00|9958.64|9958.64|9955.48|9955.48|9958.64|9958.64|9952.84|9952.84|0
1636383000000|2021-11-08 14:50:00|9958.12|9958.12|9963.4|9963.4|9966.03|9966.03|9958.12|9958.12|0
1636383300000|2021-11-08 14:55:00|9966.03|9966.03|9966.03|9966.03|9966.03|9966.03|9963.4|9963.4|0
1636383600000|2021-11-08 15:00:00|9968.67|9968.67|9981.87|9981.87|9984.51|9984.51|9968.67|9968.67|0
1636383900000|2021-11-08 15:05:00|9981.69|9981.69|9979.05|9979.05|9984.33|9984.33|9973.78|9973.78|0
1636384200000|2021-11-08 15:10:00|9981.69|9981.69|9987.73|9987.73|9987.73|9987.73|9981.69|9981.69|0
1636384500000|2021-11-08 15:15:00|9986.73|9986.73|9976.62|9976.62|9986.73|9986.73|9971.34|9971.34|0
1636384800000|2021-11-08 15:20:00|9973.98|9973.98|9965.72|9965.72|9979.26|9979.26|9965.72|9965.72|0
1636385100000|2021-11-08 15:25:00|9968.36|9968.36|9960.44|9960.44|9968.36|9968.36|9957.8|9957.8|0
1636385400000|2021-11-08 15:30:00|9963.08|9963.08|9977.32|9977.32|9978.91|9978.91|9963.08|9963.08|0
1636385700000|2021-11-08 15:35:00|9979.96|9979.96|9967.25|9967.25|9980.44|9980.44|9967.25|9967.25|0
1636386000000|2021-11-08 15:40:00|9964.61|9964.61|9960.34|9960.34|9967.25|9967.25|9957.7|9957.7|0
1636386300000|2021-11-08 15:45:00|9962.98|9962.98|9963.98|9963.98|9968.25|9968.25|9962.98|9962.98|0
1636386600000|2021-11-08 15:50:00|9961.35|9961.35|9961.35|9961.35|9961.35|9961.35|9958.71|9958.71|0
1636386900000|2021-11-08 15:55:00|9960.34|9960.34|9957.7|9957.7|9962.98|9962.98|9957.7|9957.7|0
1636387200000|2021-11-08 16:00:00|9960.34|9960.34|9957.7|9957.7|9965.62|9965.62|9957.7|9957.7|0
1636387500000|2021-11-08 16:05:00|9955.06|9955.06|9955.06|9955.06|9957.7|9957.7|9952.42|9952.42|0
1636387800000|2021-11-08 16:10:00|9952.42|9952.42|9955.24|9955.24|9957.87|9957.87|9952.42|9952.42|0
1636388100000|2021-11-08 16:15:00|9952.6|9952.6|9955.24|9955.24|9957.87|9957.87|9952.6|9952.6|0
1636388400000|2021-11-08 16:20:00|9955.93|9955.93|9953.75|9953.75|9956.39|9956.39|9951.11|9951.11|0
1636388700000|2021-11-08 16:25:00|9956.39|9956.39|9964.42|9964.42|9964.42|9964.42|9953.75|9953.75|0
1636445700000|2021-11-09 08:15:00|9902.37|9902.37|9893.07|9893.07|9902.37|9902.37|9890.81|9890.81|0
1636446000000|2021-11-09 08:20:00|9895.7|9895.7|9898.34|9898.34|9900.98|9900.98|9890.05|9890.05|0
1636446300000|2021-11-09 08:25:00|9906.26|9906.26|9924.49|9924.49|9929.76|9929.76|9903.62|9903.62|0
1636446600000|2021-11-09 08:30:00|9921.85|9921.85|9922.85|9922.85|9922.85|9922.85|9919.21|9919.21|0
1636446900000|2021-11-09 08:35:00|9925.49|9925.49|9923.24|9923.24|9935.42|9935.42|9921.22|9921.22|0
1636447200000|2021-11-09 08:40:00|9921.22|9921.22|9923.86|9923.86|9932.78|9932.78|9921.22|9921.22|0
1636447500000|2021-11-09 08:45:00|9921.85|9921.85|9904.38|9904.38|9921.85|9921.85|9902.37|9902.37|0
1636447800000|2021-11-09 08:50:00|9896.47|9896.47|9890.81|9890.81|9899.11|9899.11|9885.53|9885.53|0
1636448100000|2021-11-09 08:55:00|9885.53|9885.53|9888.17|9888.17|9888.17|9888.17|9880.25|9880.25|0
1636448400000|2021-11-09 09:00:00|9885.53|9885.53|9891.82|9891.82|9894.45|9894.45|9885.53|9885.53|0
1636448700000|2021-11-09 09:05:00|9889.18|9889.18|9897.09|9897.09|9897.09|9897.09|9889.18|9889.18|0
1636449000000|2021-11-09 09:10:00|9894.45|9894.45|9889.18|9889.18|9899.73|9899.73|9889.18|9889.18|0
1636449300000|2021-11-09 09:15:00|9886.54|9886.54|9874.35|9874.35|9889.18|9889.18|9874.35|9874.35|0
1636449600000|2021-11-09 09:20:00|9871.71|9871.71|9872.72|9872.72|9877.37|9877.37|9863.8|9863.8|0
1636449900000|2021-11-09 09:25:00|9870.08|9870.08|9878|9878|9878|9878|9870.08|9870.08|0
1636450200000|2021-11-09 09:30:00|9880.64|9880.64|9876.99|9876.99|9882.27|9882.27|9876.99|9876.99|0
1636450500000|2021-11-09 09:35:00|9878|9878|9879|9879|9880.64|9880.64|9875.36|9875.36|0
1636450800000|2021-11-09 09:40:00|9880.01|9880.01|9879|9879|9880.01|9880.01|9879|9879|0
1636451100000|2021-11-09 09:45:00|9876.37|9876.37|9878|9878|9880.64|9880.64|9875.36|9875.36|0
1636451400000|2021-11-09 09:50:00|9876.99|9876.99|9874.35|9874.35|9876.99|9876.99|9874.35|9874.35|0
1636451700000|2021-11-09 09:55:00|9875.36|9875.36|9876.37|9876.37|9876.37|9876.37|9873.73|9873.73|0
1636452000000|2021-11-09 10:00:00|9879|9879|9878|9878|9879|9879|9876.99|9876.99|0
1636452300000|2021-11-09 10:05:00|9875.36|9875.36|9880.64|9880.64|9880.64|9880.64|9875.36|9875.36|0
1636452600000|2021-11-09 10:10:00|9883.27|9883.27|9876.37|9876.37|9883.27|9883.27|9875.36|9875.36|0
1636452900000|2021-11-09 10:15:00|9873.73|9873.73|9871.71|9871.71|9873.73|9873.73|9863.8|9863.8|0
1636453200000|2021-11-09 10:20:00|9869.07|9869.07|9871.71|9871.71|9871.71|9871.71|9868.07|9868.07|0
1636453500000|2021-11-09 10:25:00|9874.35|9874.35|9876.99|9876.99|9876.99|9876.99|9871.71|9871.71|0
1636453800000|2021-11-09 10:30:00|9875.98|9875.98|9881.26|9881.26|9881.26|9881.26|9875.98|9875.98|0
1636454100000|2021-11-09 10:35:00|9883.27|9883.27|9884.91|9884.91|9887.55|9887.55|9882.27|9882.27|0
1636454400000|2021-11-09 10:40:00|9885.91|9885.91|9884.21|9884.21|9895.84|9895.84|9884.21|9884.21|0
1636454700000|2021-11-09 10:45:00|9881.57|9881.57|9881.57|9881.57|9884.21|9884.21|9875.28|9875.28|0
1636455000000|2021-11-09 10:50:00|9878.93|9878.93|9885.21|9885.21|9886.85|9886.85|9878.93|9878.93|0
1636455300000|2021-11-09 10:55:00|9887.85|9887.85|9876.29|9876.29|9887.85|9887.85|9873.65|9873.65|0
1636455600000|2021-11-09 11:00:00|9876.47|9876.47|9880.74|9880.74|9880.74|9880.74|9870.18|9870.18|0
1636455900000|2021-11-09 11:05:00|9878.1|9878.1|9876.47|9876.47|9879.1|9879.1|9873.83|9873.83|0
1636456200000|2021-11-09 11:10:00|9873.83|9873.83|9873.2|9873.2|9873.83|9873.83|9871.19|9871.19|0
1636456500000|2021-11-09 11:15:00|9881.12|9881.12|9881.12|9881.12|9883.76|9883.76|9878.48|9878.48|0
1636456800000|2021-11-09 11:20:00|9878.48|9878.48|9875.84|9875.84|9881.12|9881.12|9875.84|9875.84|0
1636457100000|2021-11-09 11:25:00|9878.48|9878.48|9887.4|9887.4|9887.4|9887.4|9877.47|9877.47|0
1636457400000|2021-11-09 11:30:00|9890.04|9890.04|9892.56|9892.56|9892.56|9892.56|9890.04|9890.04|0
1636457700000|2021-11-09 11:35:00|9891.05|9891.05|9897.33|9897.33|9897.33|9897.33|9891.05|9891.05|0
1636458000000|2021-11-09 11:40:00|9899.35|9899.35|9900.98|9900.98|9902.99|9902.99|9898.34|9898.34|0
1636458300000|2021-11-09 11:45:00|9903.62|9903.62|9919.45|9919.45|9924.73|9924.73|9903.62|9903.62|0
1636458600000|2021-11-09 11:50:00|9920.45|9920.45|9920.45|9920.45|9920.45|9920.45|9920.45|9920.45|0
1636458900000|2021-11-09 11:55:00|9915.18|9915.18|9908.89|9908.89|9923.09|9923.09|9908.89|9908.89|0
1636459200000|2021-11-09 12:00:00|9909.9|9909.9|9903.62|9903.62|9909.9|9909.9|9903.62|9903.62|0
1636459500000|2021-11-09 12:05:00|9905.63|9905.63|9906.74|9906.74|9907.26|9907.26|9904.62|9904.62|0
1636459800000|2021-11-09 12:10:00|9909.38|9909.38|9901.46|9901.46|9909.38|9909.38|9901.46|9901.46|0
1636460100000|2021-11-09 12:15:00|9906.74|9906.74|9904.41|9904.41|9911.01|9911.01|9903.09|9903.09|0
1636460400000|2021-11-09 12:20:00|9903.4|9903.4|9895.8|9895.8|9903.4|9903.4|9894.79|9894.79|0
1636460700000|2021-11-09 12:25:00|9894.79|9894.79|9882.85|9882.85|9894.79|9894.79|9882.23|9882.23|0
1636461000000|2021-11-09 12:30:00|9881.84|9881.84|9871.29|9871.29|9881.84|9881.84|9871.29|9871.29|0
1636461300000|2021-11-09 12:35:00|9873.93|9873.93|9876.57|9876.57|9880.84|9880.84|9872.92|9872.92|0
1636461600000|2021-11-09 12:40:00|9877.57|9877.57|9872.54|9872.54|9881.22|9881.22|9872.54|9872.54|0
1636461900000|2021-11-09 12:45:00|9869.9|9869.9|9863.62|9863.62|9870.91|9870.91|9862.61|9862.61|0
1636462200000|2021-11-09 12:50:00|9860.98|9860.98|9860.45|9860.45|9860.98|9860.98|9857.43|9857.43|0
1636462500000|2021-11-09 12:55:00|9858.44|9858.44|9855.18|9855.18|9858.44|9858.44|9847.89|9847.89|0
1636462800000|2021-11-09 13:00:00|9853.16|9853.16|9847.89|9847.89|9853.16|9853.16|9847.89|9847.89|0
1636463100000|2021-11-09 13:05:00|9837.33|9837.33|9838.96|9838.96|9840.98|9840.98|9834.69|9834.69|0
1636463400000|2021-11-09 13:10:00|9836.33|9836.33|9835.32|9835.32|9836.33|9836.33|9835.32|9835.32|0
1636463700000|2021-11-09 13:15:00|9833.3|9833.3|9835.32|9835.32|9840.6|9840.6|9833.3|9833.3|0
1636464000000|2021-11-09 13:20:00|9832.68|9832.68|9835.32|9835.32|9835.32|9835.32|9832.68|9832.68|0
1636464300000|2021-11-09 13:25:00|9832.68|9832.68|9826.78|9826.78|9832.68|9832.68|9826.78|9826.78|0
1636464600000|2021-11-09 13:30:00|9829.42|9829.42|9821.5|9821.5|9832.05|9832.05|9821.5|9821.5|0
1636464900000|2021-11-09 13:35:00|9820.49|9820.49|9817.47|9817.47|9820.49|9820.49|9817.47|9817.47|0
1636465200000|2021-11-09 13:40:00|9816.47|9816.47|9822.12|9822.12|9822.12|9822.12|9813.83|9813.83|0
1636465500000|2021-11-09 13:45:00|9819.49|9819.49|9819.49|9819.49|9823.13|9823.13|9819.49|9819.49|0
1636465800000|2021-11-09 13:50:00|9822.12|9822.12|9820.49|9820.49|9824.14|9824.14|9820.49|9820.49|0
1636466100000|2021-11-09 13:55:00|9821.5|9821.5|9816.22|9816.22|9821.5|9821.5|9816.22|9816.22|0
1636466400000|2021-11-09 14:00:00|9818.86|9818.86|9820.87|9820.87|9820.87|9820.87|9818.86|9818.86|0
1636466700000|2021-11-09 14:05:00|9819.87|9819.87|9822.51|9822.51|9822.51|9822.51|9819.87|9819.87|0
1636467000000|2021-11-09 14:10:00|9825.15|9825.15|9840.98|9840.98|9840.98|9840.98|9825.15|9825.15|0
1636467300000|2021-11-09 14:15:00|9841.98|9841.98|9840.98|9840.98|9841.98|9841.98|9838.34|9838.34|0
1636467600000|2021-11-09 14:20:00|9838.34|9838.34|9837.33|9837.33|9838.34|9838.34|9834.69|9834.69|0
1636467900000|2021-11-09 14:25:00|9838.34|9838.34|9825.77|9825.77|9838.34|9838.34|9825.77|9825.77|0
1636468200000|2021-11-09 14:30:00|9828.41|9828.41|9817.47|9817.47|9831.05|9831.05|9813.3|9813.3|0
1636468500000|2021-11-09 14:35:00|9816.95|9816.95|9793.3|9793.3|9816.95|9816.95|9784.38|9784.38|0
1636468800000|2021-11-09 14:40:00|9790.66|9790.66|9785.91|9785.91|9796.46|9796.46|9780.11|9780.11|0
1636469100000|2021-11-09 14:45:00|9784.9|9784.9|9793.83|9793.83|9799.1|9799.1|9784.9|9784.9|0
1636469400000|2021-11-09 14:50:00|9791.19|9791.19|9806.01|9806.01|9814.94|9814.94|9788.55|9788.55|0
1636469700000|2021-11-09 14:55:00|9808.65|9808.65|9801.36|9801.36|9808.65|9808.65|9791.81|9791.81|0
1636470000000|2021-11-09 15:00:00|9800.35|9800.35|9795.78|9795.78|9800.35|9800.35|9795.08|9795.08|0
1636470300000|2021-11-09 15:05:00|9798.41|9798.41|9795.39|9795.39|9808.97|9808.97|9793.76|9793.76|0
1636470600000|2021-11-09 15:10:00|9798.03|9798.03|9781.5|9781.5|9800.05|9800.05|9781.5|9781.5|0
1636470900000|2021-11-09 15:15:00|9784.14|9784.14|9786.78|9786.78|9786.78|9786.78|9775.22|9775.22|0
1636471200000|2021-11-09 15:20:00|9784.14|9784.14|9778.76|9778.76|9791.95|9791.95|9778.76|9778.76|0
1636471500000|2021-11-09 15:25:00|9781.4|9781.4|9800.25|9800.25|9800.25|9800.25|9781.4|9781.4|0
1636471800000|2021-11-09 15:30:00|9801.26|9801.26|9798.62|9798.62|9806.54|9806.54|9798.62|9798.62|0
1636472100000|2021-11-09 15:35:00|9798.45|9798.45|9800.46|9800.46|9803.72|9803.72|9798.45|9798.45|0
1636472400000|2021-11-09 15:40:00|9799.45|9799.45|9800.98|9800.98|9800.98|9800.98|9795.18|9795.18|0
1636472700000|2021-11-09 15:45:00|9798.97|9798.97|9801.61|9801.61|9801.61|9801.61|9798.97|9798.97|0
1636473000000|2021-11-09 15:50:00|9798.97|9798.97|9784.42|9784.42|9798.97|9798.97|9784.42|9784.42|0
1636473300000|2021-11-09 15:55:00|9783.41|9783.41|9781.43|9781.43|9783.41|9783.41|9778.79|9778.79|0
1636473600000|2021-11-09 16:00:00|9784.07|9784.07|9777.16|9777.16|9785.08|9785.08|9777.16|9777.16|0
1636473900000|2021-11-09 16:05:00|9782.44|9782.44|9779.1|9779.1|9782.44|9782.44|9779.1|9779.1|0
1636474200000|2021-11-09 16:10:00|9779.97|9779.97|9785.08|9785.08|9785.08|9785.08|9779.8|9779.8|0
1636474500000|2021-11-09 16:15:00|9787.72|9787.72|9781.43|9781.43|9787.72|9787.72|9776.15|9776.15|0
1636474800000|2021-11-09 16:20:00|9782.44|9782.44|9780.81|9780.81|9782.44|9782.44|9776.15|9776.15|0
1636475100000|2021-11-09 16:25:00|9778.79|9778.79|9775.63|9775.63|9779.8|9779.8|9770.25|9770.25|0
1636532100000|2021-11-10 08:15:00|9775.5|9775.5|9779.32|9779.32|9781.96|9781.96|9766.75|9766.75|0
1636532400000|2021-11-10 08:20:00|9776.68|9776.68|9802.16|9802.16|9802.16|9802.16|9767.76|9767.76|0
1636532700000|2021-11-10 08:25:00|9804.8|9804.8|9814.35|9814.35|9814.35|9814.35|9804.8|9804.8|0
1636533000000|2021-11-10 08:30:00|9824.91|9824.91|9822.44|9822.44|9838.27|9838.27|9822.44|9822.44|0
1636533300000|2021-11-10 08:35:00|9825.08|9825.08|9819.8|9819.8|9827.72|9827.72|9811.89|9811.89|0
1636533600000|2021-11-10 08:40:00|9827.72|9827.72|9835.01|9835.01|9840.29|9840.29|9827.72|9827.72|0
1636533900000|2021-11-10 08:45:00|9829.73|9829.73|9829.73|9829.73|9832.37|9832.37|9829.73|9829.73|0
1636534200000|2021-11-10 08:50:00|9829.56|9829.56|9838.93|9838.93|9844.21|9844.21|9828.38|9828.38|0
1636534500000|2021-11-10 08:55:00|9836.29|9836.29|9836.29|9836.29|9838.93|9838.93|9836.29|9836.29|0
1636534800000|2021-11-10 09:00:00|9831.02|9831.02|9823.1|9823.1|9833.65|9833.65|9820.46|9820.46|0
1636535100000|2021-11-10 09:05:00|9825.74|9825.74|9832.65|9832.65|9834.66|9834.66|9825.74|9825.74|0
1636535400000|2021-11-10 09:10:00|9833.65|9833.65|9846.22|9846.22|9846.22|9846.22|9830.01|9830.01|0
1636535700000|2021-11-10 09:15:00|9854.14|9854.14|9854.76|9854.76|9860.42|9860.42|9854.14|9854.14|0
1636536000000|2021-11-10 09:20:00|9857.4|9857.4|9870.21|9870.21|9873.23|9873.23|9857.4|9857.4|0
1636536300000|2021-11-10 09:25:00|9872.23|9872.23|9893.34|9893.34|9894.97|9894.97|9871.22|9871.22|0
1636536600000|2021-11-10 09:30:00|9895.98|9895.98|9902.3|9902.3|9902.3|9902.3|9895.98|9895.98|0
1636536900000|2021-11-10 09:35:00|9897.02|9897.02|9910.22|9910.22|9910.22|9910.22|9897.02|9897.02|0
1636537200000|2021-11-10 09:40:00|9907.58|9907.58|9923.41|9923.41|9923.41|9923.41|9907.58|9907.58|0
1636537500000|2021-11-10 09:45:00|9918.13|9918.13|9932.33|9932.33|9932.33|9932.33|9912.86|9912.86|0
1636537800000|2021-11-10 09:50:00|9934.97|9934.97|9924.59|9924.59|9934.97|9934.97|9923.41|9923.41|0
1636538100000|2021-11-10 09:55:00|9923.59|9923.59|9931.5|9931.5|9934.14|9934.14|9920.95|9920.95|0
1636538400000|2021-11-10 10:00:00|9931.33|9931.33|9950.81|9950.81|9950.81|9950.81|9931.33|9931.33|0
1636538700000|2021-11-10 10:05:00|9950.63|9950.63|9950.01|9950.01|9953.27|9953.27|9941.71|9941.71|0
1636539000000|2021-11-10 10:10:00|9955.28|9955.28|9967.85|9967.85|9967.85|9967.85|9955.28|9955.28|0
1636539300000|2021-11-10 10:15:00|9970.49|9970.49|9987.33|9987.33|9987.33|9987.33|9966.22|9966.22|0
1636539600000|2021-11-10 10:20:00|9987.85|9987.85|9977.3|9977.3|9987.85|9987.85|9977.3|9977.3|0
1636539900000|2021-11-10 10:25:00|9979.94|9979.94|9982.58|9982.58|9982.58|9982.58|9977.3|9977.3|0
1636540200000|2021-11-10 10:30:00|9979.94|9979.94|9977.3|9977.3|9979.94|9979.94|9974.66|9974.66|0
1636540500000|2021-11-10 10:35:00|9979.94|9979.94|9979.28|9979.28|9981.92|9981.92|9977.3|9977.3|0
1636540800000|2021-11-10 10:40:00|9984.56|9984.56|9982.92|9982.92|9985.56|9985.56|9981.92|9981.92|0
1636541100000|2021-11-10 10:45:00|9980.29|9980.29|9977.65|9977.65|9985.56|9985.56|9977.65|9977.65|0
1636541400000|2021-11-10 10:50:00|9980.29|9980.29|9973.48|9973.48|9980.29|9980.29|9970.84|9970.84|0
1636541700000|2021-11-10 10:55:00|9978.76|9978.76|9994.34|9994.34|9996.98|9996.98|9978.76|9978.76|0
1636542000000|2021-11-10 11:00:00|9993.34|9993.34|9986.05|9986.05|9993.34|9993.34|9980.77|9980.77|0
1636542300000|2021-11-10 11:05:00|9991.32|9991.32|9991.32|9991.32|9999.24|9999.24|9991.32|9991.32|0
1636542600000|2021-11-10 11:10:00|9993.96|9993.96|9988.68|9988.68|9993.96|9993.96|9983.41|9983.41|0
1636542900000|2021-11-10 11:15:00|9991.32|9991.32|10006.53|10006.53|10006.53|10006.53|9991.32|9991.32|0
1636543200000|2021-11-10 11:20:00|10009.17|10009.17|10018.09|10018.09|10018.09|10018.09|10009.17|10009.17|0
1636543500000|2021-11-10 11:25:00|10020.73|10020.73|10007.54|10007.54|10020.73|10020.73|10007.54|10007.54|0
1636543800000|2021-11-10 11:30:00|10012.81|10012.81|10015.45|10015.45|10015.45|10015.45|10007.54|10007.54|0
1636544100000|2021-11-10 11:35:00|10010.18|10010.18|10014.45|10014.45|10015.45|10015.45|10002.26|10002.26|0
1636544400000|2021-11-10 11:40:00|10011.81|10011.81|10004.9|10004.9|10011.81|10011.81|9996.98|9996.98|0
1636544700000|2021-11-10 11:45:00|10002.26|10002.26|9993.34|9993.34|10002.26|10002.26|9990.7|9990.7|0
1636545000000|2021-11-10 11:50:00|9990.7|9990.7|9985.42|9985.42|9990.7|9990.7|9982.78|9982.78|0
1636545300000|2021-11-10 11:55:00|9982.78|9982.78|9973.86|9973.86|9988.06|9988.06|9973.86|9973.86|0
1636545600000|2021-11-10 12:00:00|9972.85|9972.85|9973.79|9973.79|9977.43|9977.43|9972.15|9972.15|0
1636545900000|2021-11-10 12:05:00|9975.8|9975.8|9985.35|9985.35|9985.35|9985.35|9972.15|9972.15|0
1636546200000|2021-11-10 12:10:00|9982.71|9982.71|9974.79|9974.79|9985.35|9985.35|9974.79|9974.79|0
1636546500000|2021-11-10 12:15:00|9977.43|9977.43|9970.23|9970.23|9982.71|9982.71|9970.23|9970.23|0
1636546800000|2021-11-10 12:20:00|9978.15|9978.15|9979.78|9979.78|9986.24|9986.24|9978.15|9978.15|0
1636547100000|2021-11-10 12:25:00|9987.7|9987.7|9986.69|9986.69|9989.33|9989.33|9984.05|9984.05|0
1636547400000|2021-11-10 12:30:00|9985.68|9985.68|9988.32|9988.32|9988.32|9988.32|9983.04|9983.04|0
1636547700000|2021-11-10 12:35:00|9985.68|9985.68|9981.03|9981.03|9985.68|9985.68|9972.11|9972.11|0
1636548000000|2021-11-10 12:40:00|9982.04|9982.04|9981.86|9981.86|9983.09|9983.09|9981.86|9981.86|0
1636548300000|2021-11-10 12:45:00|9984.5|9984.5|9979.4|9979.4|9992.42|9992.42|9979.22|9979.22|0
1636548600000|2021-11-10 12:50:00|9982.04|9982.04|9999.88|9999.88|9999.88|9999.88|9976.76|9976.76|0
1636548900000|2021-11-10 12:55:00|10000.89|10000.89|10003.53|10003.53|10003.53|10003.53|9998.25|9998.25|0
1636549200000|2021-11-10 13:00:00|10008.81|10008.81|10011.44|10011.44|10012.32|10012.32|10000.89|10000.89|0
1636549500000|2021-11-10 13:05:00|10016.72|10016.72|10015.71|10015.71|10016.72|10016.72|10010.44|10010.44|0
1636549800000|2021-11-10 13:10:00|10013.08|10013.08|10013.08|10013.08|10013.95|10013.95|10010.44|10010.44|0
1636550100000|2021-11-10 13:15:00|10014.08|10014.08|10009.81|10009.81|10015.09|10015.09|10009.81|10009.81|0
1636550400000|2021-11-10 13:20:00|10004.53|10004.53|10016.1|10016.1|10016.1|10016.1|10004.53|10004.53|0
1636550700000|2021-11-10 13:25:00|10013.46|10013.46|10018.73|10018.73|10018.73|10018.73|10013.46|10013.46|0
1636551000000|2021-11-10 13:30:00|10013.46|10013.46|10008.81|10008.81|10023.01|10023.01|10008.81|10008.81|0
1636551300000|2021-11-10 13:35:00|10003.53|10003.53|9994.61|9994.61|10006.17|10006.17|9986.69|9986.69|0
1636551600000|2021-11-10 13:40:00|10002.52|10002.52|9999.88|9999.88|10007.8|10007.8|9999.88|9999.88|0
1636551900000|2021-11-10 13:45:00|10002.52|10002.52|9988.32|9988.32|10002.52|10002.52|9976.76|9976.76|0
1636552200000|2021-11-10 13:50:00|9985.68|9985.68|9987.94|9987.94|9987.94|9987.94|9982.04|9982.04|0
1636552500000|2021-11-10 13:55:00|9988.95|9988.95|9986.31|9986.31|9988.95|9988.95|9986.31|9986.31|0
1636552800000|2021-11-10 14:00:00|9986.13|9986.13|9995.06|9995.06|9995.06|9995.06|9986.13|9986.13|0
1636553100000|2021-11-10 14:05:00|9987.14|9987.14|9976.58|9976.58|9987.14|9987.14|9976.58|9976.58|0
1636553400000|2021-11-10 14:10:00|9975.58|9975.58|9967.49|9967.49|9975.58|9975.58|9967.49|9967.49|0
1636553700000|2021-11-10 14:15:00|9970.13|9970.13|9970.13|9970.13|9972.76|9972.76|9967.49|9967.49|0
1636554000000|2021-11-10 14:20:00|9967.49|9967.49|9966.48|9966.48|9967.49|9967.49|9966.48|9966.48|0
1636554300000|2021-11-10 14:25:00|9963.84|9963.84|9964.02|9964.02|9966.66|9966.66|9958.74|9958.74|0
1636554600000|2021-11-10 14:30:00|9966.66|9966.66|9949.64|9949.64|9966.66|9966.66|9948.81|9948.81|0
1636554900000|2021-11-10 14:35:00|9947|9947|9957.56|9957.56|9962.84|9962.84|9946|9946|0
1636555200000|2021-11-10 14:40:00|9956.55|9956.55|9976.03|9976.03|9978.67|9978.67|9956.55|9956.55|0
1636555500000|2021-11-10 14:45:00|9973.39|9973.39|9978.7|9978.7|9978.7|9978.7|9970.4|9970.4|0
1636555800000|2021-11-10 14:50:00|9976.06|9976.06|9979.32|9979.32|9984.6|9984.6|9969.78|9969.78|0
1636556100000|2021-11-10 14:55:00|9976.69|9976.69|9993.52|9993.52|9993.52|9993.52|9974.05|9974.05|0
1636556400000|2021-11-10 15:00:00|9994.53|9994.53|9981.69|9981.69|9994.53|9994.53|9981.34|9981.34|0
1636556700000|2021-11-10 15:05:00|9979.67|9979.67|9979.67|9979.67|9979.67|9979.67|9977.04|9977.04|0
1636557000000|2021-11-10 15:10:00|9982.31|9982.31|9980.68|9980.68|9985.96|9985.96|9980.68|9980.68|0
1636557300000|2021-11-10 15:15:00|9985.96|9985.96|9983.32|9983.32|9988.6|9988.6|9983.32|9983.32|0
1636557600000|2021-11-10 15:20:00|9982.31|9982.31|9994.88|9994.88|9994.88|9994.88|9982.31|9982.31|0
1636557900000|2021-11-10 15:25:00|10000.16|10000.16|9997.52|9997.52|10005.44|10005.44|9994.88|9994.88|0
1636558200000|2021-11-10 15:30:00|10000.16|10000.16|9999.15|9999.15|10005.44|10005.44|9996.51|9996.51|0
1636558500000|2021-11-10 15:35:00|9996.51|9996.51|10001.97|10001.97|10001.97|10001.97|9996.51|9996.51|0
1636558800000|2021-11-10 15:40:00|10000.96|10000.96|9994.05|9994.05|10000.96|10000.96|9988.77|9988.77|0
1636559100000|2021-11-10 15:45:00|9994.22|9994.22|9987.31|9987.31|9994.22|9994.22|9983.67|9983.67|0
1636559400000|2021-11-10 15:50:00|9984.68|9984.68|9979.57|9979.57|9989.95|9989.95|9971.48|9971.48|0
1636559700000|2021-11-10 15:55:00|9976.93|9976.93|9987.14|9987.14|9990.13|9990.13|9976.93|9976.93|0
1636560000000|2021-11-10 16:00:00|9992.42|9992.42|9990.13|9990.13|9995.06|9995.06|9989.78|9989.78|0
1636560300000|2021-11-10 16:05:00|9989.6|9989.6|9992.42|9992.42|9998.04|9998.04|9989.6|9989.6|0
1636560600000|2021-11-10 16:10:00|9995.06|9995.06|9985.96|9985.96|9995.23|9995.23|9985.96|9985.96|0
1636560900000|2021-11-10 16:15:00|9983.32|9983.32|9985.96|9985.96|9985.96|9985.96|9983.32|9983.32|0
1636561200000|2021-11-10 16:20:00|9988.6|9988.6|9980.33|9980.33|9988.6|9988.6|9976.51|9976.51|0
1636561500000|2021-11-10 16:25:00|9977.69|9977.69|9985.13|9985.13|9985.13|9985.13|9973.87|9973.87|0
1636618500000|2021-11-11 08:15:00|10026.78|10026.78|10035.71|10035.71|10044.25|10044.25|10025.78|10025.78|0
1636618800000|2021-11-11 08:20:00|10040.98|10040.98|10035.18|10035.18|10040.98|10040.98|10029.91|10029.91|0
1636619100000|2021-11-11 08:25:00|10037.82|10037.82|10036.33|10036.33|10040.46|10040.46|10004.67|10004.67|0
1636619400000|2021-11-11 08:30:00|10033.69|10033.69|10052.16|10052.16|10052.16|10052.16|10033.69|10033.69|0
1636619700000|2021-11-11 08:35:00|10054.8|10054.8|10056.13|10056.13|10064.04|10064.04|10050.78|10050.78|0
1636620000000|2021-11-11 08:40:00|10064.04|10064.04|10056.13|10056.13|10064.04|10064.04|10053.49|10053.49|0
1636620300000|2021-11-11 08:45:00|10061.4|10061.4|10055.99|10055.99|10067.56|10067.56|10055.99|10055.99|0
1636620600000|2021-11-11 08:50:00|10061.27|10061.27|10077.1|10077.1|10077.1|10077.1|10061.27|10061.27|0
1636620900000|2021-11-11 08:55:00|10074.46|10074.46|10071.83|10071.83|10074.46|10074.46|10071.83|10071.83|0
1636621200000|2021-11-11 09:00:00|10074.46|10074.46|10074.46|10074.46|10074.46|10074.46|10071.83|10071.83|0
1636621500000|2021-11-11 09:05:00|10075.47|10075.47|10066.93|10066.93|10075.47|10075.47|10064.92|10064.92|0
1636621800000|2021-11-11 09:10:00|10064.92|10064.92|10054.74|10054.74|10067.94|10067.94|10054.74|10054.74|0
1636622100000|2021-11-11 09:15:00|10060.02|10060.02|10061.96|10061.96|10062.66|10062.66|10060.02|10060.02|0
1636622400000|2021-11-11 09:20:00|10064.6|10064.6|10069.84|10069.84|10069.84|10069.84|10060.57|10060.57|0
1636622700000|2021-11-11 09:25:00|10067.21|10067.21|10085.44|10085.44|10085.44|10085.44|10056.65|10056.65|0
1636623000000|2021-11-11 09:30:00|10080.17|10080.17|10071.38|10071.38|10080.17|10080.17|10071.38|10071.38|0
1636623300000|2021-11-11 09:35:00|10074.01|10074.01|10074.85|10074.85|10074.85|10074.85|10073.84|10073.84|0
1636623600000|2021-11-11 09:40:00|10073.84|10073.84|10069.57|10069.57|10073.84|10073.84|10065.92|10065.92|0
1636623900000|2021-11-11 09:45:00|10067.56|10067.56|10067.56|10067.56|10072.83|10072.83|10067.56|10067.56|0
1636624200000|2021-11-11 09:50:00|10064.92|10064.92|10066.55|10066.55|10066.55|10066.55|10053.36|10053.36|0
1636624500000|2021-11-11 09:55:00|10067.56|10067.56|10051.55|10051.55|10068.56|10068.56|10046.27|10046.27|0
1636624800000|2021-11-11 10:00:00|10048.91|10048.91|10056.83|10056.83|10059.46|10059.46|10048.91|10048.91|0
1636625100000|2021-11-11 10:05:00|10055.82|10055.82|10058.46|10058.46|10058.46|10058.46|10055.82|10055.82|0
1636625400000|2021-11-11 10:10:00|10061.1|10061.1|10061.1|10061.1|10063.74|10063.74|10061.1|10061.1|0
1636625700000|2021-11-11 10:15:00|10061.8|10061.8|10061.8|10061.8|10061.8|10061.8|10059.16|10059.16|0
1636626000000|2021-11-11 10:20:00|10064.43|10064.43|10063.43|10063.43|10074.99|10074.99|10063.43|10063.43|0
1636626300000|2021-11-11 10:25:00|10060.79|10060.79|10059.16|10059.16|10062.8|10062.8|10058.15|10058.15|0
1636626600000|2021-11-11 10:30:00|10056.52|10056.52|10053.88|10053.88|10059.16|10059.16|10053.88|10053.88|0
1636626900000|2021-11-11 10:35:00|10056.52|10056.52|10058.15|10058.15|10059.16|10059.16|10056.52|10056.52|0
1636627200000|2021-11-11 10:40:00|10060.79|10060.79|10068.84|10068.84|10068.84|10068.84|10060.79|10060.79|0
1636627500000|2021-11-11 10:45:00|10074.12|10074.12|10092.59|10092.59|10092.59|10092.59|10068.84|10068.84|0
1636627800000|2021-11-11 10:50:00|10095.23|10095.23|10097.87|10097.87|10097.87|10097.87|10095.23|10095.23|0
1636628100000|2021-11-11 10:55:00|10103.15|10103.15|10091.58|10091.58|10103.15|10103.15|10087.31|10087.31|0
1636628400000|2021-11-11 11:00:00|10096.86|10096.86|10089.95|10089.95|10096.86|10096.86|10089.95|10089.95|0
1636628700000|2021-11-11 11:05:00|10088.95|10088.95|10083.67|10083.67|10088.95|10088.95|10083.67|10083.67|0
1636629000000|2021-11-11 11:10:00|10081.03|10081.03|10078.39|10078.39|10083.67|10083.67|10078.39|10078.39|0
1636629300000|2021-11-11 11:15:00|10075.75|10075.75|10065.82|10065.82|10075.75|10075.75|10065.82|10065.82|0
1636629600000|2021-11-11 11:20:00|10063.18|10063.18|10065.82|10065.82|10065.82|10065.82|10057.91|10057.91|0
1636629900000|2021-11-11 11:25:00|10068.46|10068.46|10068.46|10068.46|10068.46|10068.46|10068.46|10068.46|0
1636630200000|2021-11-11 11:30:00|10065.82|10065.82|10065.82|10065.82|10065.82|10065.82|10065.82|10065.82|0
1636630500000|2021-11-11 11:35:00|10068.46|10068.46|10068.46|10068.46|10068.46|10068.46|10057.91|10057.91|0
1636630800000|2021-11-11 11:40:00|10065.82|10065.82|10067.84|10067.84|10067.84|10067.84|10064.82|10064.82|0
1636631100000|2021-11-11 11:45:00|10065.2|10065.2|10065.2|10065.2|10067.84|10067.84|10065.2|10065.2|0
1636631400000|2021-11-11 11:50:00|10067.84|10067.84|10062.56|10062.56|10067.84|10067.84|10062.56|10062.56|0
1636631700000|2021-11-11 11:55:00|10063.57|10063.57|10065.2|10065.2|10066.2|10066.2|10063.57|10063.57|0
1636632000000|2021-11-11 12:00:00|10062.56|10062.56|10062.21|10062.21|10062.56|10062.56|10059.57|10059.57|0
1636632300000|2021-11-11 12:05:00|10064.85|10064.85|10072.76|10072.76|10075.4|10075.4|10064.85|10064.85|0
1636632600000|2021-11-11 12:10:00|10067.49|10067.49|10077.03|10077.03|10080.68|10080.68|10067.49|10067.49|0
1636632900000|2021-11-11 12:15:00|10074.4|10074.4|10070.13|10070.13|10078.04|10078.04|10070.13|10070.13|0
1636633200000|2021-11-11 12:20:00|10070.82|10070.82|10067.18|10067.18|10072.46|10072.46|10067.18|10067.18|0
1636633500000|2021-11-11 12:25:00|10066.17|10066.17|10063.53|10063.53|10068.81|10068.81|10063.53|10063.53|0
1636633800000|2021-11-11 12:30:00|10068.81|10068.81|10068.81|10068.81|10074.09|10074.09|10068.81|10068.81|0
1636634100000|2021-11-11 12:35:00|10071.45|10071.45|10072.46|10072.46|10075.09|10075.09|10071.45|10071.45|0
1636634400000|2021-11-11 12:40:00|10075.09|10075.09|10069.82|10069.82|10075.09|10075.09|10069.82|10069.82|0
1636634700000|2021-11-11 12:45:00|10067.18|10067.18|10059.26|10059.26|10067.18|10067.18|10056.62|10056.62|0
1636635000000|2021-11-11 12:50:00|10053.99|10053.99|10056.62|10056.62|10056.62|10056.62|10053.99|10053.99|0
1636635300000|2021-11-11 12:55:00|10059.26|10059.26|10059.26|10059.26|10059.26|10059.26|10059.26|10059.26|0
1636635600000|2021-11-11 13:00:00|10056.62|10056.62|10056.62|10056.62|10056.62|10056.62|10056.62|10056.62|0
1636635900000|2021-11-11 13:05:00|10059.26|10059.26|10057.63|10057.63|10060.27|10060.27|10057.63|10057.63|0
1636636200000|2021-11-11 13:10:00|10060.27|10060.27|10052.35|10052.35|10060.27|10060.27|10052.35|10052.35|0
1636636500000|2021-11-11 13:15:00|10052|10052|10060.93|10060.93|10060.93|10060.93|10052|10052|0
1636636800000|2021-11-11 13:20:00|10059.92|10059.92|10059.92|10059.92|10059.92|10059.92|10059.92|10059.92|0
1636637100000|2021-11-11 13:25:00|10058.91|10058.91|10068.01|10068.01|10068.01|10068.01|10058.91|10058.91|0
1636637400000|2021-11-11 13:30:00|10065.37|10065.37|10068.01|10068.01|10070.65|10070.65|10065.37|10065.37|0
1636637700000|2021-11-11 13:35:00|10070.65|10070.65|10065.37|10065.37|10070.65|10070.65|10062.73|10062.73|0
1636638000000|2021-11-11 13:40:00|10064.37|10064.37|10067|10067|10067|10067|10061.73|10061.73|0
1636638300000|2021-11-11 13:45:00|10068.01|10068.01|10079.57|10079.57|10079.57|10079.57|10068.01|10068.01|0
1636638600000|2021-11-11 13:50:00|10082.21|10082.21|10076.93|10076.93|10084.85|10084.85|10076.93|10076.93|0
1636638900000|2021-11-11 13:55:00|10079.57|10079.57|10082.21|10082.21|10082.21|10082.21|10076.93|10076.93|0
1636639200000|2021-11-11 14:00:00|10084.85|10084.85|10082.21|10082.21|10090.13|10090.13|10079.57|10079.57|0
1636639500000|2021-11-11 14:05:00|10079.57|10079.57|10075.93|10075.93|10079.57|10079.57|10070.65|10070.65|0
1636639800000|2021-11-11 14:10:00|10073.29|10073.29|10070.65|10070.65|10073.29|10073.29|10070.65|10070.65|0
1636640100000|2021-11-11 14:15:00|10065.37|10065.37|10067|10067|10068.01|10068.01|10065.37|10065.37|0
1636640400000|2021-11-11 14:20:00|10068.01|10068.01|10065.37|10065.37|10068.01|10068.01|10065.37|10065.37|0
1636640700000|2021-11-11 14:25:00|10062.73|10062.73|10065.37|10065.37|10065.37|10065.37|10060.09|10060.09|0
1636641000000|2021-11-11 14:30:00|10062.73|10062.73|10065.37|10065.37|10065.37|10065.37|10062.73|10062.73|0
1636641300000|2021-11-11 14:35:00|10062.73|10062.73|10063.74|10063.74|10063.74|10063.74|10057.46|10057.46|0
1636641600000|2021-11-11 14:40:00|10061.1|10061.1|10061.1|10061.1|10063.74|10063.74|10055.82|10055.82|0
1636641900000|2021-11-11 14:45:00|10058.46|10058.46|10049.54|10049.54|10061.1|10061.1|10049.54|10049.54|0
1636642200000|2021-11-11 14:50:00|10046.9|10046.9|10043.39|10043.39|10053.94|10053.94|10040.75|10040.75|0
1636642500000|2021-11-11 14:55:00|10040.75|10040.75|10039.74|10039.74|10042.38|10042.38|10039.74|10039.74|0
1636642800000|2021-11-11 15:00:00|10042.38|10042.38|10041.38|10041.38|10045.02|10045.02|10041.38|10041.38|0
1636643100000|2021-11-11 15:05:00|10044.01|10044.01|10046.65|10046.65|10046.65|10046.65|10044.01|10044.01|0
1636643400000|2021-11-11 15:10:00|10043.63|10043.63|10032.07|10032.07|10043.63|10043.63|10032.07|10032.07|0
1636643700000|2021-11-11 15:15:00|10031.06|10031.06|10018.5|10018.5|10031.06|10031.06|10015.86|10015.86|0
1636644000000|2021-11-11 15:20:00|10021.13|10021.13|10044.99|10044.99|10045.61|10045.61|10021.13|10021.13|0
1636644300000|2021-11-11 15:25:00|10042.35|10042.35|10034.43|10034.43|10042.35|10042.35|10034.43|10034.43|0
1636644600000|2021-11-11 15:30:00|10037.07|10037.07|10037.07|10037.07|10039.71|10039.71|10034.43|10034.43|0
1636644900000|2021-11-11 15:35:00|10034.43|10034.43|10029.01|10029.01|10039.19|10039.19|10029.01|10029.01|0
1636645200000|2021-11-11 15:40:00|10026.38|10026.38|10028.01|10028.01|10035.92|10035.92|10026.38|10026.38|0
1636645500000|2021-11-11 15:45:00|10030.65|10030.65|10026.9|10026.9|10031.65|10031.65|10026.38|10026.38|0
1636645800000|2021-11-11 15:50:00|10025.89|10025.89|10025.89|10025.89|10031.17|10031.17|10025.89|10025.89|0
1636646100000|2021-11-11 15:55:00|10026.9|10026.9|10022.8|10022.8|10027.91|10027.91|10020.16|10020.16|0
1636646400000|2021-11-11 16:00:00|10025.44|10025.44|10020.16|10020.16|10025.44|10025.44|10020.16|10020.16|0
1636646700000|2021-11-11 16:05:00|10019.16|10019.16|10019.02|10019.02|10020.79|10020.79|10018.15|10018.15|0
1636647000000|2021-11-11 16:10:00|10021.66|10021.66|10032.22|10032.22|10033.22|10033.22|10021.66|10021.66|0
1636647300000|2021-11-11 16:15:00|10034.86|10034.86|10038.37|10038.37|10041.01|10041.01|10034.86|10034.86|0
1636647600000|2021-11-11 16:20:00|10037.67|10037.67|10037.67|10037.67|10040.31|10040.31|10035.03|10035.03|0
1636647900000|2021-11-11 16:25:00|10035.03|10035.03|10022.25|10022.25|10037.67|10037.67|10019.61|10019.61|0
1636704900000|2021-11-12 08:15:00|9986.22|9986.22|9988.86|9988.86|9996.78|9996.78|9983.58|9983.58|0
1636705200000|2021-11-12 08:20:00|9986.22|9986.22|9999.41|9999.41|9999.41|9999.41|9986.22|9986.22|0
1636705500000|2021-11-12 08:25:00|10000.42|10000.42|10025.18|10025.18|10033.09|10033.09|9999.41|9999.41|0
1636705800000|2021-11-12 08:30:00|10026.18|10026.18|9981.95|9981.95|10026.18|10026.18|9974.03|9974.03|0
1636706100000|2021-11-12 08:35:00|9984.59|9984.59|9984.21|9984.21|9984.59|9984.59|9973.65|9973.65|0
1636706400000|2021-11-12 08:40:00|9981.57|9981.57|9976.29|9976.29|9984.83|9984.83|9968.37|9968.37|0
1636706700000|2021-11-12 08:45:00|9981.57|9981.57|9986.85|9986.85|9992.12|9992.12|9981.57|9981.57|0
1636707000000|2021-11-12 08:50:00|9981.57|9981.57|9984.21|9984.21|9989.48|9989.48|9973.65|9973.65|0
1636707300000|2021-11-12 08:55:00|9989.48|9989.48|9986.85|9986.85|9992.12|9992.12|9986.85|9986.85|0
1636707600000|2021-11-12 09:00:00|9989.48|9989.48|9987.23|9987.23|10018.89|10018.89|9976.67|9976.67|0
1636707900000|2021-11-12 09:05:00|9989.87|9989.87|10008.34|10008.34|10013.61|10013.61|9989.87|9989.87|0
1636708200000|2021-11-12 09:10:00|10003.06|10003.06|9991.77|9991.77|10005.7|10005.7|9991.77|9991.77|0
1636708500000|2021-11-12 09:15:00|9992.78|9992.78|9982.23|9982.23|9992.78|9992.78|9979.59|9979.59|0
1636708800000|2021-11-12 09:20:00|9979.59|9979.59|9963.37|9963.37|9984.86|9984.86|9963.37|9963.37|0
1636709100000|2021-11-12 09:25:00|9966.01|9966.01|9968.65|9968.65|9979.21|9979.21|9966.01|9966.01|0
1636709400000|2021-11-12 09:30:00|9966.64|9966.64|9958.72|9958.72|9969.28|9969.28|9958.72|9958.72|0
1636709700000|2021-11-12 09:35:00|9964|9964|9956.71|9956.71|9964|9964|9956.71|9956.71|0
1636710000000|2021-11-12 09:40:00|9961.99|9961.99|9957.33|9957.33|9961.99|9961.99|9957.33|9957.33|0
1636710300000|2021-11-12 09:45:00|9958.34|9958.34|9960.35|9960.35|9960.35|9960.35|9953.06|9953.06|0
1636710600000|2021-11-12 09:50:00|9962.99|9962.99|9955.08|9955.08|9962.99|9962.99|9955.08|9955.08|0
1636710900000|2021-11-12 09:55:00|9954.07|9954.07|9961.36|9961.36|9962.37|9962.37|9948.79|9948.79|0
1636711200000|2021-11-12 10:00:00|9958.72|9958.72|9953.27|9953.27|9959.07|9959.07|9953.27|9953.27|0
1636711500000|2021-11-12 10:05:00|9954.28|9954.28|9938.44|9938.44|9954.28|9954.28|9935.81|9935.81|0
1636711800000|2021-11-12 10:10:00|9946.36|9946.36|9947.37|9947.37|9956.29|9956.29|9939.45|9939.45|0
1636712100000|2021-11-12 10:15:00|9944.73|9944.73|9938.44|9938.44|9944.73|9944.73|9938.44|9938.44|0
1636712400000|2021-11-12 10:20:00|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|0
1636712700000|2021-11-12 10:25:00|9943.72|9943.72|9925.25|9925.25|9943.72|9943.72|9925.25|9925.25|0
1636713000000|2021-11-12 10:30:00|9922.61|9922.61|9935.81|9935.81|9935.81|9935.81|9922.61|9922.61|0
1636713300000|2021-11-12 10:35:00|9933.17|9933.17|9925.25|9925.25|9933.17|9933.17|9922.61|9922.61|0
1636713600000|2021-11-12 10:40:00|9922.61|9922.61|9930.53|9930.53|9930.53|9930.53|9922.61|9922.61|0
1636713900000|2021-11-12 10:45:00|9928.51|9928.51|9924.24|9924.24|9932.16|9932.16|9921.6|9921.6|0
1636714200000|2021-11-12 10:50:00|9921.6|9921.6|9918.97|9918.97|9921.6|9921.6|9918.97|9918.97|0
1636714500000|2021-11-12 10:55:00|9917.96|9917.96|9923.24|9923.24|9928.51|9928.51|9917.96|9917.96|0
1636714800000|2021-11-12 11:00:00|9920.6|9920.6|9920.6|9920.6|9920.6|9920.6|9915.32|9915.32|0
1636715100000|2021-11-12 11:05:00|9923.24|9923.24|9935.81|9935.81|9935.81|9935.81|9923.24|9923.24|0
1636715400000|2021-11-12 11:10:00|9933.17|9933.17|9920.98|9920.98|9933.17|9933.17|9920.98|9920.98|0
1636715700000|2021-11-12 11:15:00|9918.34|9918.34|9924.24|9924.24|9925.25|9925.25|9917.33|9917.33|0
1636716000000|2021-11-12 11:20:00|9921.6|9921.6|9924.07|9924.07|9924.24|9924.24|9921.43|9921.43|0
1636716300000|2021-11-12 11:25:00|9926.71|9926.71|9929.35|9929.35|9937.26|9937.26|9926.71|9926.71|0
1636716600000|2021-11-12 11:30:00|9928.82|9928.82|9924.24|9924.24|9929.52|9929.52|9921.6|9921.6|0
1636716900000|2021-11-12 11:35:00|9921.6|9921.6|9930.53|9930.53|9930.53|9930.53|9921.6|9921.6|0
1636717200000|2021-11-12 11:40:00|9935.81|9935.81|9930.53|9930.53|9935.81|9935.81|9925.25|9925.25|0
1636717500000|2021-11-12 11:45:00|9933.17|9933.17|9941.46|9941.46|9941.46|9941.46|9933.17|9933.17|0
1636717800000|2021-11-12 11:50:00|9940.46|9940.46|9943.72|9943.72|9943.72|9943.72|9938.44|9938.44|0
1636718100000|2021-11-12 11:55:00|9946.36|9946.36|9946.36|9946.36|9946.36|9946.36|9946.36|9946.36|0
1636718400000|2021-11-12 12:00:00|9941.08|9941.08|9943.72|9943.72|9946.36|9946.36|9933.17|9933.17|0
1636718700000|2021-11-12 12:05:00|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|0
1636719000000|2021-11-12 12:10:00|9938.44|9938.44|9938.44|9938.44|9938.44|9938.44|9938.44|9938.44|0
1636719300000|2021-11-12 12:15:00|9941.08|9941.08|9943.72|9943.72|9943.72|9943.72|9941.08|9941.08|0
1636719600000|2021-11-12 12:20:00|9941.08|9941.08|9935.81|9935.81|9941.08|9941.08|9935.81|9935.81|0
1636719900000|2021-11-12 12:25:00|9933.17|9933.17|9922.61|9922.61|9933.17|9933.17|9922.61|9922.61|0
1636720200000|2021-11-12 12:30:00|9924.62|9924.62|9924.62|9924.62|9929.9|9929.9|9923.62|9923.62|0
1636720500000|2021-11-12 12:35:00|9925.63|9925.63|9921.99|9921.99|9925.63|9925.63|9921.99|9921.99|0
1636720800000|2021-11-12 12:40:00|9922.99|9922.99|9923.17|9923.17|9925.63|9925.63|9922.99|9922.99|0
1636721100000|2021-11-12 12:45:00|9921.15|9921.15|9919.52|9919.52|9921.15|9921.15|9918.52|9918.52|0
1636721400000|2021-11-12 12:50:00|9922.16|9922.16|9921.15|9921.15|9922.16|9922.16|9909.59|9909.59|0
1636721700000|2021-11-12 12:55:00|9918.52|9918.52|9928.06|9928.06|9928.06|9928.06|9917.51|9917.51|0
1636722000000|2021-11-12 13:00:00|9930.7|9930.7|9933.34|9933.34|9933.34|9933.34|9930.7|9930.7|0
1636722300000|2021-11-12 13:05:00|9930.7|9930.7|9930.7|9930.7|9930.7|9930.7|9930.7|9930.7|0
1636722600000|2021-11-12 13:10:00|9933.34|9933.34|9936.99|9936.99|9937.99|9937.99|9933.34|9933.34|0
1636722900000|2021-11-12 13:15:00|9942.26|9942.26|9951.19|9951.19|9951.19|9951.19|9942.26|9942.26|0
1636723200000|2021-11-12 13:20:00|9948.55|9948.55|9937.34|9937.34|9948.55|9948.55|9936.99|9936.99|0
1636723500000|2021-11-12 13:25:00|9939.97|9939.97|9942.61|9942.61|9942.61|9942.61|9939.97|9939.97|0
1636723800000|2021-11-12 13:30:00|9943.62|9943.62|9935.7|9935.7|9943.62|9943.62|9935.7|9935.7|0
1636724100000|2021-11-12 13:35:00|9934.7|9934.7|9936.33|9936.33|9938.97|9938.97|9933.69|9933.69|0
1636724400000|2021-11-12 13:40:00|9933.69|9933.69|9933.69|9933.69|9936.33|9936.33|9933.69|9933.69|0
1636724700000|2021-11-12 13:45:00|9931.05|9931.05|9927.54|9927.54|9931.05|9931.05|9927.54|9927.54|0
1636725000000|2021-11-12 13:50:00|9930.18|9930.18|9935.46|9935.46|9935.46|9935.46|9930.18|9930.18|0
1636725300000|2021-11-12 13:55:00|9937.47|9937.47|9934.83|9934.83|9940.11|9940.11|9934.83|9934.83|0
1636725600000|2021-11-12 14:00:00|9932.19|9932.19|9935.84|9935.84|9935.84|9935.84|9932.19|9932.19|0
1636725900000|2021-11-12 14:05:00|9936.84|9936.84|9942.12|9942.12|9942.12|9942.12|9936.84|9936.84|0
1636726200000|2021-11-12 14:10:00|9939.48|9939.48|9936.84|9936.84|9939.48|9939.48|9931.57|9931.57|0
1636726500000|2021-11-12 14:15:00|9934.21|9934.21|9938.48|9938.48|9939.48|9939.48|9934.21|9934.21|0
1636726800000|2021-11-12 14:20:00|9935.84|9935.84|9941.81|9941.81|9942.16|9942.16|9933.2|9933.2|0
1636727100000|2021-11-12 14:25:00|9939.17|9939.17|9936.54|9936.54|9941.81|9941.81|9936.54|9936.54|0
1636727400000|2021-11-12 14:30:00|9939.17|9939.17|9924.45|9924.45|9939.17|9939.17|9921.81|9921.81|0
1636727700000|2021-11-12 14:35:00|9921.81|9921.81|9927.09|9927.09|9929.73|9929.73|9919.17|9919.17|0
1636728000000|2021-11-12 14:40:00|9924.45|9924.45|9932.37|9932.37|9932.37|9932.37|9924.45|9924.45|0
1636728300000|2021-11-12 14:45:00|9937.64|9937.64|9937.64|9937.64|9942.92|9942.92|9937.64|9937.64|0
1636728600000|2021-11-12 14:50:00|9942.92|9942.92|9938.65|9938.65|9943.93|9943.93|9937.64|9937.64|0
1636728900000|2021-11-12 14:55:00|9943.93|9943.93|9944.93|9944.93|9944.93|9944.93|9938.65|9938.65|0
1636729200000|2021-11-12 15:00:00|9947.57|9947.57|9947.57|9947.57|9952.85|9952.85|9947.57|9947.57|0
1636729500000|2021-11-12 15:05:00|9944.93|9944.93|9950.21|9950.21|9950.21|9950.21|9939.66|9939.66|0
1636729800000|2021-11-12 15:10:00|9947.57|9947.57|9942.3|9942.3|9948.58|9948.58|9938.65|9938.65|0
1636730100000|2021-11-12 15:15:00|9939.66|9939.66|9944.83|9944.83|9947.47|9947.47|9939.66|9939.66|0
1636730400000|2021-11-12 15:20:00|9942.19|9942.19|9944.18|9944.18|9946.06|9946.06|9942.19|9942.19|0
1636730700000|2021-11-12 15:25:00|9946.81|9946.81|9947.82|9947.82|9947.82|9947.82|9946.81|9946.81|0
1636731000000|2021-11-12 15:30:00|9945.18|9945.18|9939.91|9939.91|9945.18|9945.18|9939.91|9939.91|0
1636731300000|2021-11-12 15:35:00|9940.91|9940.91|9937.12|9937.12|9945.56|9945.56|9937.12|9937.12|0
1636731600000|2021-11-12 15:40:00|9942.4|9942.4|9932.47|9932.47|9942.4|9942.4|9932.47|9932.47|0
1636731900000|2021-11-12 15:45:00|9932.3|9932.3|9932.3|9932.3|9932.3|9932.3|9924.38|9924.38|0
1636732200000|2021-11-12 15:50:00|9934.94|9934.94|9928.48|9928.48|9934.94|9934.94|9928.48|9928.48|0
1636732500000|2021-11-12 15:55:00|9931.12|9931.12|9936.39|9936.39|9936.39|9936.39|9928.48|9928.48|0
1636732800000|2021-11-12 16:00:00|9933.75|9933.75|9936.39|9936.39|9936.39|9936.39|9931.74|9931.74|0
1636733100000|2021-11-12 16:05:00|9939.03|9939.03|9944.31|9944.31|9946.95|9946.95|9936.39|9936.39|0
1636733400000|2021-11-12 16:10:00|9943.3|9943.3|9943.3|9943.3|9945.94|9945.94|9943.3|9943.3|0
1636733700000|2021-11-12 16:15:00|9940.66|9940.66|9939.66|9939.66|9943.3|9943.3|9939.66|9939.66|0
1636734000000|2021-11-12 16:20:00|9937.02|9937.02|9932.92|9932.92|9937.02|9937.02|9929.1|9929.1|0
1636734300000|2021-11-12 16:25:00|9935.56|9935.56|9939.21|9939.21|9944.48|9944.48|9935.56|9935.56|0
1636964100000|2021-11-15 08:15:00|9970.86|9970.86|9965.96|9965.96|9970.86|9970.86|9955.02|9955.02|0
1636964400000|2021-11-15 08:20:00|9966.97|9966.97|9967.97|9967.97|9968.98|9968.98|9964.95|9964.95|0
1636964700000|2021-11-15 08:25:00|9965.34|9965.34|9961.69|9961.69|9967.35|9967.35|9951.52|9951.52|0
1636965000000|2021-11-15 08:30:00|9962.7|9962.7|9968.98|9968.98|9973.25|9973.25|9962.7|9962.7|0
1636965300000|2021-11-15 08:35:00|9966.97|9966.97|9974.69|9974.69|9974.69|9974.69|9966.78|9966.78|0
1636965600000|2021-11-15 08:40:00|9975.7|9975.7|9962.5|9962.5|9976.7|9976.7|9957.23|9957.23|0
1636965900000|2021-11-15 08:45:00|9959.87|9959.87|9948.3|9948.3|9959.87|9959.87|9945.67|9945.67|0
1636966200000|2021-11-15 08:50:00|9950.94|9950.94|9948.3|9948.3|9953.58|9953.58|9948.3|9948.3|0
1636966500000|2021-11-15 08:55:00|9945.67|9945.67|9946.67|9946.67|9946.67|9946.67|9943.03|9943.03|0
1636966800000|2021-11-15 09:00:00|9938.76|9938.76|9925.94|9925.94|9941.39|9941.39|9925.94|9925.94|0
1636967100000|2021-11-15 09:05:00|9928.58|9928.58|9930.98|9930.98|9932.22|9932.22|9926.95|9926.95|0
1636967400000|2021-11-15 09:10:00|9928.34|9928.34|9926.42|9926.42|9929.06|9929.06|9923.78|9923.78|0
1636967700000|2021-11-15 09:15:00|9927.43|9927.43|9929.06|9929.06|9932.71|9932.71|9924.79|9924.79|0
1636968000000|2021-11-15 09:20:00|9930.07|9930.07|9936.04|9936.04|9936.04|9936.04|9927.43|9927.43|0
1636968300000|2021-11-15 09:25:00|9933.41|9933.41|9921.84|9921.84|9933.41|9933.41|9921.84|9921.84|0
1636968600000|2021-11-15 09:30:00|9927.12|9927.12|9927.12|9927.12|9932.4|9932.4|9926.11|9926.11|0
1636968900000|2021-11-15 09:35:00|9924.48|9924.48|9917.57|9917.57|9924.48|9924.48|9917.57|9917.57|0
1636969200000|2021-11-15 09:40:00|9914.93|9914.93|9907.02|9907.02|9914.93|9914.93|9907.02|9907.02|0
1636969500000|2021-11-15 09:45:00|9905|9905|9900.73|9900.73|9908.65|9908.65|9900.73|9900.73|0
1636969800000|2021-11-15 09:50:00|9901.74|9901.74|9899.1|9899.1|9901.74|9901.74|9899.1|9899.1|0
1636970100000|2021-11-15 09:55:00|9898.1|9898.1|9904.38|9904.38|9904.38|9904.38|9897.09|9897.09|0
1636970400000|2021-11-15 10:00:00|9899.1|9899.1|9892.82|9892.82|9899.1|9899.1|9892.82|9892.82|0
1636970700000|2021-11-15 10:05:00|9887.54|9887.54|9883.9|9883.9|9888.55|9888.55|9878.62|9878.62|0
1636971000000|2021-11-15 10:10:00|9881.26|9881.26|9878.62|9878.62|9886.53|9886.53|9878.62|9878.62|0
1636971300000|2021-11-15 10:15:00|9881.26|9881.26|9889.17|9889.17|9889.17|9889.17|9881.26|9881.26|0
1636971600000|2021-11-15 10:20:00|9886.53|9886.53|9886.53|9886.53|9886.53|9886.53|9882.89|9882.89|0
1636971900000|2021-11-15 10:25:00|9883.9|9883.9|9870.7|9870.7|9886.53|9886.53|9870.7|9870.7|0
1636972200000|2021-11-15 10:30:00|9868.06|9868.06|9857.51|9857.51|9868.06|9868.06|9857.51|9857.51|0
1636972500000|2021-11-15 10:35:00|9862.79|9862.79|9856.5|9856.5|9862.79|9862.79|9848.59|9848.59|0
1636972800000|2021-11-15 10:40:00|9855.49|9855.49|9860.15|9860.15|9860.77|9860.77|9847.58|9847.58|0
1636973100000|2021-11-15 10:45:00|9865.42|9865.42|9879.62|9879.62|9886.53|9886.53|9865.42|9865.42|0
1636973400000|2021-11-15 10:50:00|9882.26|9882.26|9883.27|9883.27|9883.27|9883.27|9882.26|9882.26|0
1636973700000|2021-11-15 10:55:00|9877.99|9877.99|9892.19|9892.19|9897.47|9897.47|9875.35|9875.35|0
1636974000000|2021-11-15 11:00:00|9889.55|9889.55|9886.29|9886.29|9892.19|9892.19|9884.28|9884.28|0
1636974300000|2021-11-15 11:05:00|9888.93|9888.93|9891.57|9891.57|9891.57|9891.57|9883.65|9883.65|0
1636974900000|2021-11-15 11:15:00|9907.4|9907.4|9901.12|9901.12|9907.4|9907.4|9901.12|9901.12|0
1636975200000|2021-11-15 11:20:00|9898.48|9898.48|9906.39|9906.39|9906.39|9906.39|9898.48|9898.48|0
1636975500000|2021-11-15 11:25:00|9903.75|9903.75|9916.95|9916.95|9916.95|9916.95|9903.75|9903.75|0
1636975800000|2021-11-15 11:30:00|9914.31|9914.31|9910.04|9910.04|9914.31|9914.31|9909.03|9909.03|0
1636976100000|2021-11-15 11:35:00|9907.4|9907.4|9912.68|9912.68|9912.68|9912.68|9907.4|9907.4|0
1636976400000|2021-11-15 11:40:00|9907.4|9907.4|9899.48|9899.48|9907.4|9907.4|9899.48|9899.48|0
1636976700000|2021-11-15 11:45:00|9898.61|9898.61|9895.97|9895.97|9901.25|9901.25|9895.97|9895.97|0
1636977000000|2021-11-15 11:50:00|9903.89|9903.89|9898.61|9898.61|9903.89|9903.89|9898.61|9898.61|0
1636977300000|2021-11-15 11:55:00|9895.97|9895.97|9908.16|9908.16|9908.16|9908.16|9895.97|9895.97|0
1636977600000|2021-11-15 12:00:00|9907.15|9907.15|9915.07|9915.07|9915.07|9915.07|9904.51|9904.51|0
1636977900000|2021-11-15 12:05:00|9912.43|9912.43|9918.71|9918.71|9923.99|9923.99|9912.43|9912.43|0
1636978200000|2021-11-15 12:10:00|9916.07|9916.07|9920.73|9920.73|9923.36|9923.36|9916.07|9916.07|0
1636978500000|2021-11-15 12:15:00|9923.36|9923.36|9923.36|9923.36|9923.36|9923.36|9923.36|9923.36|0
1636978800000|2021-11-15 12:20:00|9920.73|9920.73|9978.78|9978.78|9978.78|9978.78|9920.73|9920.73|0
1636979100000|2021-11-15 12:25:00|9981.42|9981.42|9973.5|9973.5|9981.42|9981.42|9970.86|9970.86|0
1636979400000|2021-11-15 12:30:00|9970.86|9970.86|9968.47|9968.47|9970.86|9970.86|9960.55|9960.55|0
1636979700000|2021-11-15 12:35:00|9965.83|9965.83|9977.77|9977.77|9977.77|9977.77|9965.83|9965.83|0
1636980000000|2021-11-15 12:40:00|9980.41|9980.41|9979.4|9979.4|9980.41|9980.41|9979.4|9979.4|0
1636980300000|2021-11-15 12:45:00|9984.68|9984.68|9974.13|9974.13|9992.6|9992.6|9974.13|9974.13|0
1636980600000|2021-11-15 12:50:00|9976.76|9976.76|9976.76|9976.76|9977.77|9977.77|9976.76|9976.76|0
1636980900000|2021-11-15 12:55:00|9979.4|9979.4|9966.21|9966.21|9979.4|9979.4|9966.21|9966.21|0
1636981200000|2021-11-15 13:00:00|9968.85|9968.85|9968.85|9968.85|9971.49|9971.49|9963.57|9963.57|0
1636981500000|2021-11-15 13:05:00|9966.21|9966.21|9975.13|9975.13|9975.13|9975.13|9966.21|9966.21|0
1636981800000|2021-11-15 13:10:00|9972.49|9972.49|9966.69|9966.69|9974.61|9974.61|9966.69|9966.69|0
1636982100000|2021-11-15 13:15:00|9971.97|9971.97|9973.6|9973.6|9973.6|9973.6|9968.32|9968.32|0
1636982400000|2021-11-15 13:20:00|9976.24|9976.24|9976.24|9976.24|9976.24|9976.24|9976.24|9976.24|0
1636982700000|2021-11-15 13:25:00|9973.6|9973.6|9973.6|9973.6|9973.6|9973.6|9968.32|9968.32|0
1636983000000|2021-11-15 13:30:00|9976.24|9976.24|9974.61|9974.61|9979.89|9979.89|9974.61|9974.61|0
1636983300000|2021-11-15 13:35:00|9977.25|9977.25|9976.24|9976.24|9977.25|9977.25|9976.24|9976.24|0
1636983600000|2021-11-15 13:40:00|9975.23|9975.23|9972.59|9972.59|9977.87|9977.87|9972.59|9972.59|0
1636983900000|2021-11-15 13:45:00|9980.51|9980.51|9997.35|9997.35|10000.99|10000.99|9975.23|9975.23|0
1636984200000|2021-11-15 13:50:00|9999.99|9999.99|10019.33|10019.33|10019.33|10019.33|9999.99|9999.99|0
1636984500000|2021-11-15 13:55:00|10016.69|10016.69|10009.78|10009.78|10019.33|10019.33|10008.78|10008.78|0
1636984800000|2021-11-15 14:00:00|10009.44|10009.44|10002.53|10002.53|10010.44|10010.44|10002.53|10002.53|0
1636985100000|2021-11-15 14:05:00|10003.53|10003.53|10006.55|10006.55|10012.84|10012.84|10003.53|10003.53|0
1636985400000|2021-11-15 14:10:00|10003.91|10003.91|10007.94|10007.94|10019.12|10019.12|10003.91|10003.91|0
1636985700000|2021-11-15 14:15:00|10006.93|10006.93|10008.57|10008.57|10008.57|10008.57|10003.29|10003.29|0
1636986000000|2021-11-15 14:20:00|10006.55|10006.55|10011.83|10011.83|10011.83|10011.83|10006.55|10006.55|0
1636986300000|2021-11-15 14:25:00|10009.19|10009.19|10019.75|10019.75|10019.75|10019.75|10009.19|10009.19|0
1636986600000|2021-11-15 14:30:00|10021.76|10021.76|10013.46|10013.46|10024.4|10024.4|10013.46|10013.46|0
1636986900000|2021-11-15 14:35:00|10018.74|10018.74|10010.3|10010.3|10018.74|10018.74|10007.66|10007.66|0
1636987200000|2021-11-15 14:40:00|10015.58|10015.58|10000.75|10000.75|10015.58|10015.58|10000.75|10000.75|0
1636987500000|2021-11-15 14:45:00|10003.39|10003.39|10001.76|10001.76|10004.4|10004.4|9999.12|9999.12|0
1636987800000|2021-11-15 14:50:00|9999.12|9999.12|10010.68|10010.68|10010.68|10010.68|9999.12|9999.12|0
1636988100000|2021-11-15 14:55:00|10013.32|10013.32|10009.67|10009.67|10017.59|10017.59|10009.67|10009.67|0
1636988400000|2021-11-15 15:00:00|10014.95|10014.95|10026.38|10026.38|10030.03|10030.03|10014.95|10014.95|0
1636988700000|2021-11-15 15:05:00|10029.02|10029.02|10012.66|10012.66|10031.66|10031.66|10012.66|10012.66|0
1636989000000|2021-11-15 15:10:00|10013.01|10013.01|10006.73|10006.73|10017.28|10017.28|10006.73|10006.73|0
1636989300000|2021-11-15 15:15:00|10005.72|10005.72|9983.6|9983.6|10008.36|10008.36|9983.6|9983.6|0
1636989600000|2021-11-15 15:20:00|9986.24|9986.24|9986.24|9986.24|9992.53|9992.53|9983.6|9983.6|0
1636989900000|2021-11-15 15:25:00|9988.88|9988.88|9994.78|9994.78|9997.8|9997.8|9988.88|9988.88|0
1636990200000|2021-11-15 15:30:00|10000.06|10000.06|10001.07|10001.07|10001.07|10001.07|9997.42|9997.42|0
1636990500000|2021-11-15 15:35:00|9998.43|9998.43|10003.71|10003.71|10006.35|10006.35|9993.15|9993.15|0
1636990800000|2021-11-15 15:40:00|9998.43|9998.43|10002.08|10002.08|10002.08|10002.08|9996.8|9996.8|0
1636991100000|2021-11-15 15:45:00|10001.07|10001.07|10003.71|10003.71|10003.71|10003.71|9997.42|9997.42|0
1636991400000|2021-11-15 15:50:00|10006.35|10006.35|10001.07|10001.07|10006.35|10006.35|9998.43|9998.43|0
1636991700000|2021-11-15 15:55:00|10002.08|10002.08|9991.52|9991.52|10002.08|10002.08|9991.52|9991.52|0
1636992000000|2021-11-15 16:00:00|9994.16|9994.16|9989.51|9989.51|9994.16|9994.16|9986.87|9986.87|0
1636992300000|2021-11-15 16:05:00|9986.87|9986.87|9997.42|9997.42|10000.06|10000.06|9986.87|9986.87|0
1636992600000|2021-11-15 16:10:00|10000.06|10000.06|10008.12|10008.12|10008.12|10008.12|9994.16|9994.16|0
1636992900000|2021-11-15 16:15:00|10007.11|10007.11|10017.04|10017.04|10017.04|10017.04|10002.46|10002.46|0
1636993200000|2021-11-15 16:20:00|10018.04|10018.04|10023.95|10023.95|10025.96|10025.96|10014.64|10014.64|0
1636993500000|2021-11-15 16:25:00|10026.59|10026.59|10004.23|10004.23|10034.5|10034.5|9998.95|9998.95|0
1637050500000|2021-11-16 08:15:00|10008.31|10008.31|10008.31|10008.31|10008.31|10008.31|10008.31|10008.31|0
1637050800000|2021-11-16 08:20:00|10005.67|10005.67|10008.31|10008.31|10008.31|10008.31|9995.12|9995.12|0
1637051100000|2021-11-16 08:25:00|10005.67|10005.67|9977.27|9977.27|10005.67|10005.67|9977.27|9977.27|0
1637051400000|2021-11-16 08:30:00|9974.64|9974.64|9966.34|9966.34|9979.91|9979.91|9966.34|9966.34|0
1637051700000|2021-11-16 08:35:00|9963.7|9963.7|9944.22|9944.22|9963.7|9963.7|9944.22|9944.22|0
1637052000000|2021-11-16 08:40:00|9941.58|9941.58|9944.22|9944.22|9944.22|9944.22|9941.58|9941.58|0
1637052300000|2021-11-16 08:45:00|9949.5|9949.5|9943.84|9943.84|9959.67|9959.67|9943.84|9943.84|0
1637052600000|2021-11-16 08:50:00|9939.81|9939.81|9933.91|9933.91|9947.73|9947.73|9929.26|9929.26|0
1637052900000|2021-11-16 08:55:00|9935.92|9935.92|9938.56|9938.56|9943.84|9943.84|9928.01|9928.01|0
1637053200000|2021-11-16 09:00:00|9935.92|9935.92|9959.67|9959.67|9959.67|9959.67|9935.92|9935.92|0
1637053500000|2021-11-16 09:05:00|9954.39|9954.39|9949.12|9949.12|9954.39|9954.39|9949.12|9949.12|0
1637053800000|2021-11-16 09:10:00|9947.1|9947.1|9943.46|9943.46|9947.1|9947.1|9941.83|9941.83|0
1637054100000|2021-11-16 09:15:00|9946.1|9946.1|9940.19|9940.19|9948.11|9948.11|9937.56|9937.56|0
1637054400000|2021-11-16 09:20:00|9942.83|9942.83|9945.47|9945.47|9953.39|9953.39|9942.83|9942.83|0
1637054700000|2021-11-16 09:25:00|9940.19|9940.19|9935.54|9935.54|9940.19|9940.19|9935.54|9935.54|0
1637055000000|2021-11-16 09:30:00|9943.46|9943.46|9954.01|9954.01|9954.01|9954.01|9935.54|9935.54|0
1637055300000|2021-11-16 09:35:00|9956.65|9956.65|9958.67|9958.67|9963.94|9963.94|9956.03|9956.03|0
1637055600000|2021-11-16 09:40:00|9963.94|9963.94|9963.94|9963.94|9963.94|9963.94|9963.94|9963.94|0
1637055900000|2021-11-16 09:45:00|9966.58|9966.58|9966.58|9966.58|9977.14|9977.14|9963.94|9963.94|0
1637056200000|2021-11-16 09:50:00|9963.94|9963.94|9961.3|9961.3|9966.58|9966.58|9956.03|9956.03|0
1637056500000|2021-11-16 09:55:00|9958.67|9958.67|9958.67|9958.67|9958.67|9958.67|9958.67|9958.67|0
1637056800000|2021-11-16 10:00:00|9961.3|9961.3|9956.03|9956.03|9961.3|9961.3|9956.03|9956.03|0
1637057100000|2021-11-16 10:05:00|9953.39|9953.39|9958.67|9958.67|9961.3|9961.3|9953.39|9953.39|0
1637057400000|2021-11-16 10:10:00|9956.03|9956.03|9957.66|9957.66|9960.3|9960.3|9953.39|9953.39|0
1637057700000|2021-11-16 10:15:00|9955.02|9955.02|9960.05|9960.05|9960.05|9960.05|9955.02|9955.02|0
1637058000000|2021-11-16 10:20:00|9954.78|9954.78|9952.14|9952.14|9954.78|9954.78|9949.5|9949.5|0
1637058300000|2021-11-16 10:25:00|9954.78|9954.78|9965.33|9965.33|9965.33|9965.33|9954.78|9954.78|0
1637058600000|2021-11-16 10:30:00|9967.97|9967.97|9968.98|9968.98|9974.25|9974.25|9967.97|9967.97|0
1637058900000|2021-11-16 10:35:00|9966.34|9966.34|9971.62|9971.62|9971.62|9971.62|9966.34|9966.34|0
1637059200000|2021-11-16 10:40:00|9976.89|9976.89|9974.25|9974.25|9979.53|9979.53|9974.25|9974.25|0
1637059500000|2021-11-16 10:45:00|9979.53|9979.53|9985.82|9985.82|9985.82|9985.82|9979.53|9979.53|0
1637059800000|2021-11-16 10:50:00|9983.18|9983.18|9979.91|9979.91|9983.18|9983.18|9968.35|9968.35|0
1637060100000|2021-11-16 10:55:00|9982.55|9982.55|9989.84|9989.84|9992.48|9992.48|9977.27|9977.27|0
1637060400000|2021-11-16 11:00:00|9992.48|9992.48|10008.94|10008.94|10010.95|10010.95|9992.48|9992.48|0
1637060700000|2021-11-16 11:05:00|10003.66|10003.66|10014.22|10014.22|10014.22|10014.22|10003.66|10003.66|0
1637061000000|2021-11-16 11:10:00|10011.58|10011.58|10018.87|10018.87|10019.87|10019.87|10008.94|10008.94|0
1637061300000|2021-11-16 11:15:00|10013.59|10013.59|10021.89|10021.89|10021.89|10021.89|10013.59|10013.59|0
1637061600000|2021-11-16 11:20:00|10023.9|10023.9|10019.25|10019.25|10025.92|10025.92|10018.24|10018.24|0
1637061900000|2021-11-16 11:25:00|10021.89|10021.89|10023.9|10023.9|10023.9|10023.9|10021.26|10021.26|0
1637062200000|2021-11-16 11:30:00|10026.54|10026.54|10029.18|10029.18|10029.18|10029.18|10026.54|10026.54|0
1637062500000|2021-11-16 11:35:00|10023.9|10023.9|10026.16|10026.16|10029.18|10029.18|10023.52|10023.52|0
1637062800000|2021-11-16 11:40:00|10020.88|10020.88|10023.52|10023.52|10026.16|10026.16|10018.24|10018.24|0
1637063100000|2021-11-16 11:45:00|10028.8|10028.8|10033.45|10033.45|10033.45|10033.45|10028.8|10028.8|0
1637063400000|2021-11-16 11:50:00|10032.44|10032.44|10021.89|10021.89|10032.44|10032.44|10020.88|10020.88|0
1637063700000|2021-11-16 11:55:00|10027.17|10027.17|10016.61|10016.61|10034.46|10034.46|10016.61|10016.61|0
1637064000000|2021-11-16 12:00:00|10019.25|10019.25|10029.8|10029.8|10032.44|10032.44|10019.25|10019.25|0
1637064300000|2021-11-16 12:05:00|10024.53|10024.53|10026.16|10026.16|10029.8|10029.8|10024.53|10024.53|0
1637064600000|2021-11-16 12:10:00|10023.52|10023.52|10017.24|10017.24|10023.52|10023.52|10014.6|10014.6|0
1637064900000|2021-11-16 12:15:00|10019.87|10019.87|10017.24|10017.24|10019.87|10019.87|10017.24|10017.24|0
1637065200000|2021-11-16 12:20:00|10018.24|10018.24|10017.62|10017.62|10020.26|10020.26|10017.62|10017.62|0
1637065500000|2021-11-16 12:25:00|10012.34|10012.34|10014.98|10014.98|10014.98|10014.98|10009.7|10009.7|0
1637065800000|2021-11-16 12:30:00|10017.62|10017.62|10009.32|10009.32|10017.62|10017.62|10004.42|10004.42|0
1637066100000|2021-11-16 12:35:00|10008.31|10008.31|10010.33|10010.33|10010.95|10010.95|10007.69|10007.69|0
1637066400000|2021-11-16 12:40:00|10007.69|10007.69|10010.33|10010.33|10010.33|10010.33|10005.05|10005.05|0
1637066700000|2021-11-16 12:45:00|10012.97|10012.97|10020.88|10020.88|10026.16|10026.16|10010.33|10010.33|0
1637067000000|2021-11-16 12:50:00|10018.24|10018.24|10015.6|10015.6|10023.52|10023.52|10012.97|10012.97|0
1637067300000|2021-11-16 12:55:00|10010.33|10010.33|10014.6|10014.6|10014.6|10014.6|10007.69|10007.69|0
1637067600000|2021-11-16 13:00:00|10015.82|10015.82|10009.19|10009.19|10015.82|10015.82|10009.19|10009.19|0
1637067900000|2021-11-16 13:05:00|10007.17|10007.17|9998.46|9998.46|10009.19|10009.19|9998.46|9998.46|0
1637068200000|2021-11-16 13:10:00|9997.45|9997.45|9991.34|9991.34|9997.45|9997.45|9987.7|9987.7|0
1637068500000|2021-11-16 13:15:00|9990.33|9990.33|9989.95|9989.95|9991.97|9991.97|9984.68|9984.68|0
1637068800000|2021-11-16 13:20:00|9987.31|9987.31|9992.59|9992.59|9992.59|9992.59|9987.31|9987.31|0
1637069100000|2021-11-16 13:25:00|9995.23|9995.23|9992.59|9992.59|9997.87|9997.87|9992.59|9992.59|0
1637069400000|2021-11-16 13:30:00|9995.23|9995.23|9993.6|9993.6|9995.23|9995.23|9992.59|9992.59|0
1637069700000|2021-11-16 13:35:00|9996.24|9996.24|9990.96|9990.96|9996.24|9996.24|9990.96|9990.96|0
1637070000000|2021-11-16 13:40:00|9988.32|9988.32|9987.31|9987.31|9990.96|9990.96|9984.68|9984.68|0
1637070300000|2021-11-16 13:45:00|9989.33|9989.33|10002.52|10002.52|10005.16|10005.16|9984.68|9984.68|0
1637070600000|2021-11-16 13:50:00|9997.24|9997.24|9995.23|9995.23|10000.51|10000.51|9995.23|9995.23|0
1637070900000|2021-11-16 13:55:00|9992.59|9992.59|9987.31|9987.31|9992.59|9992.59|9984.68|9984.68|0
1637071200000|2021-11-16 14:00:00|9984.68|9984.68|9989.15|9989.15|9999.88|9999.88|9984.68|9984.68|0
1637071500000|2021-11-16 14:05:00|9986.51|9986.51|9987.14|9987.14|9989.15|9989.15|9986.51|9986.51|0
1637071800000|2021-11-16 14:10:00|9984.5|9984.5|9988.29|9988.29|9988.29|9988.29|9978.74|9978.74|0
1637072100000|2021-11-16 14:15:00|9996.21|9996.21|9996.21|9996.21|10001.48|10001.48|9993.57|9993.57|0
1637072400000|2021-11-16 14:20:00|10001.48|10001.48|9987.28|9987.28|10004.12|10004.12|9987.28|9987.28|0
1637072700000|2021-11-16 14:25:00|9988.29|9988.29|9996.21|9996.21|10001.48|10001.48|9988.29|9988.29|0
1637073000000|2021-11-16 14:30:00|9993.57|9993.57|10046.55|10046.55|10049.19|10049.19|9980.37|9980.37|0
1637073300000|2021-11-16 14:35:00|10041.27|10041.27|10021.17|10021.17|10041.27|10041.27|10018.15|10018.15|0
1637073600000|2021-11-16 14:40:00|10026.44|10026.44|10021.17|10021.17|10029.08|10029.08|10021.17|10021.17|0
1637073900000|2021-11-16 14:45:00|10026.44|10026.44|10022.8|10022.8|10030.71|10030.71|10020.16|10020.16|0
1637074200000|2021-11-16 14:50:00|10020.16|10020.16|10017.52|10017.52|10022.8|10022.8|10017.52|10017.52|0
1637074500000|2021-11-16 14:55:00|10014.88|10014.88|10016.51|10016.51|10017.52|10017.52|10012.24|10012.24|0
1637074800000|2021-11-16 15:00:00|10021.79|10021.79|10016.51|10016.51|10028.08|10028.08|10011.24|10011.24|0
1637075100000|2021-11-16 15:05:00|10019.15|10019.15|10028.7|10028.7|10031.34|10031.34|10011.24|10011.24|0
1637075400000|2021-11-16 15:10:00|10026.06|10026.06|10039.26|10039.26|10041.89|10041.89|10026.06|10026.06|0
1637075700000|2021-11-16 15:15:00|10036.62|10036.62|10016.51|10016.51|10036.62|10036.62|10015.51|10015.51|0
1637076000000|2021-11-16 15:20:00|10013.88|10013.88|10006.93|10006.93|10013.88|10013.88|9997.39|9997.39|0
1637076300000|2021-11-16 15:25:00|10009.57|10009.57|10002.66|10002.66|10012.21|10012.21|9999.02|9999.02|0
1637076600000|2021-11-16 15:30:00|10005.3|10005.3|10002.66|10002.66|10007.94|10007.94|10000.03|10000.03|0
1637076900000|2021-11-16 15:35:00|10000.03|10000.03|10000.03|10000.03|10005.3|10005.3|9994.75|9994.75|0
1637077200000|2021-11-16 15:40:00|9997.39|9997.39|10001.56|10001.56|10001.56|10001.56|9992.11|9992.11|0
1637077500000|2021-11-16 15:45:00|10000.55|10000.55|10008.47|10008.47|10008.47|10008.47|9997.91|9997.91|0
1637077800000|2021-11-16 15:50:00|10005.83|10005.83|10005.83|10005.83|10008.47|10008.47|10003.19|10003.19|0
1637078100000|2021-11-16 15:55:00|10006.83|10006.83|10022.49|10022.49|10022.49|10022.49|10006.83|10006.83|0
1637078400000|2021-11-16 16:00:00|10025.13|10025.13|10024.5|10024.5|10027.77|10027.77|10022.49|10022.49|0
1637078700000|2021-11-16 16:05:00|10019.23|10019.23|10019.23|10019.23|10019.23|10019.23|10013.95|10013.95|0
1637079000000|2021-11-16 16:10:00|10016.59|10016.59|10008.85|10008.85|10016.59|10016.59|10008.85|10008.85|0
1637079300000|2021-11-16 16:15:00|10006.21|10006.21|10011.49|10011.49|10011.49|10011.49|10006.21|10006.21|0
1637079600000|2021-11-16 16:20:00|10006.21|10006.21|9998.92|9998.92|10011.49|10011.49|9996.28|9996.28|0
1637079900000|2021-11-16 16:25:00|9996.28|9996.28|9994.3|9994.3|9996.28|9996.28|9987.53|9987.53|0
1637136900000|2021-11-17 08:15:00|9535.67|9535.67|9430.75|9430.75|9543.59|9543.59|9385.89|9385.89|0
1637137200000|2021-11-17 08:20:00|9438.67|9438.67|9396.45|9396.45|9449.22|9449.22|9385.89|9385.89|0
1637137500000|2021-11-17 08:25:00|9399.09|9399.09|9539.32|9539.32|9576.26|9576.26|9396.45|9396.45|0
1637137800000|2021-11-17 08:30:00|9523.49|9523.49|9488.18|9488.18|9552.51|9552.51|9485.54|9485.54|0
1637138100000|2021-11-17 08:35:00|9504.01|9504.01|9565.71|9565.71|9613.2|9613.2|9504.01|9504.01|0
1637138400000|2021-11-17 08:40:00|9573.62|9573.62|9589.46|9589.46|9589.46|9589.46|9536.68|9536.68|0
1637138700000|2021-11-17 08:45:00|9576.26|9576.26|9631.67|9631.67|9634.31|9634.31|9568.35|9568.35|0
1637139000000|2021-11-17 08:50:00|9633.69|9633.69|9659.45|9659.45|9664.73|9664.73|9623.13|9623.13|0
1637139300000|2021-11-17 08:55:00|9662.09|9662.09|9677.29|9677.29|9695.14|9695.14|9621.88|9621.88|0
1637139600000|2021-11-17 09:00:00|9672.02|9672.02|9636.65|9636.65|9685.21|9685.21|9634.01|9634.01|0
1637139900000|2021-11-17 09:05:00|9634.01|9634.01|9596.99|9596.99|9634.01|9634.01|9573.25|9573.25|0
1637140200000|2021-11-17 09:10:00|9594.36|9594.36|9613.45|9613.45|9619.74|9619.74|9565.96|9565.96|0
1637140500000|2021-11-17 09:15:00|9605.54|9605.54|9639.21|9639.21|9644.49|9644.49|9586.44|9586.44|0
1637140800000|2021-11-17 09:20:00|9626.02|9626.02|9620.74|9620.74|9633.94|9633.94|9612.83|9612.83|0
1637141100000|2021-11-17 09:25:00|9628.66|9628.66|9650.15|9650.15|9681.81|9681.81|9623.38|9623.38|0
1637141400000|2021-11-17 09:30:00|9647.51|9647.51|9679.18|9679.18|9684.45|9684.45|9647.51|9647.51|0
1637141700000|2021-11-17 09:35:00|9676.54|9676.54|9696.26|9696.26|9702.92|9702.92|9665.98|9665.98|0
1637142000000|2021-11-17 09:40:00|9694.24|9694.24|9666.23|9666.23|9713.72|9713.72|9666.23|9666.23|0
1637142300000|2021-11-17 09:45:00|9671.5|9671.5|9640.46|9640.46|9692.61|9692.61|9635.19|9635.19|0
1637142600000|2021-11-17 09:50:00|9645.74|9645.74|9649.39|9649.39|9654.66|9654.66|9625.64|9625.64|0
1637142900000|2021-11-17 09:55:00|9644.11|9644.11|9660.95|9660.95|9666.23|9666.23|9644.11|9644.11|0
1637143200000|2021-11-17 10:00:00|9658.31|9658.31|9656.24|9656.24|9659.88|9659.88|9646.69|9646.69|0
1637143500000|2021-11-17 10:05:00|9661.51|9661.51|9670.44|9670.44|9683.63|9683.63|9650.96|9650.96|0
1637143800000|2021-11-17 10:10:00|9665.16|9665.16|9687.28|9687.28|9697.83|9697.83|9665.16|9665.16|0
1637144100000|2021-11-17 10:15:00|9679.36|9679.36|9646.06|9646.06|9679.36|9679.36|9632.87|9632.87|0
1637144400000|2021-11-17 10:20:00|9638.15|9638.15|9609.43|9609.43|9649.01|9649.01|9606.79|9606.79|0
1637144700000|2021-11-17 10:25:00|9606.79|9606.79|9609.43|9609.43|9612.07|9612.07|9572.49|9572.49|0
1637145000000|2021-11-17 10:30:00|9614.71|9614.71|9600.89|9600.89|9617.35|9617.35|9582.42|9582.42|0
1637145300000|2021-11-17 10:35:00|9595.61|9595.61|9610.44|9610.44|9626.27|9626.27|9577.14|9577.14|0
1637145600000|2021-11-17 10:40:00|9607.8|9607.8|9599.88|9599.88|9615.71|9615.71|9586.69|9586.69|0
1637145900000|2021-11-17 10:45:00|9594.6|9594.6|9578.15|9578.15|9600.89|9600.89|9575.51|9575.51|0
1637146200000|2021-11-17 10:50:00|9586.06|9586.06|9593.35|9593.35|9606.55|9606.55|9556.41|9556.41|0
1637146500000|2021-11-17 10:55:00|9595.99|9595.99|9606.55|9606.55|9606.55|9606.55|9582.8|9582.8|0
1637146800000|2021-11-17 11:00:00|9609.19|9609.19|9605.54|9605.54|9619.74|9619.74|9594.99|9594.99|0
1637147100000|2021-11-17 11:05:00|9600.26|9600.26|9605.54|9605.54|9624.01|9624.01|9596.62|9596.62|0
1637147400000|2021-11-17 11:10:00|9602.9|9602.9|9633.94|9633.94|9639.22|9639.22|9602.9|9602.9|0
1637147700000|2021-11-17 11:15:00|9636.58|9636.58|9662.97|9662.97|9681.44|9681.44|9631.3|9631.3|0
1637148000000|2021-11-17 11:20:00|9673.52|9673.52|9649.15|9649.15|9682.44|9682.44|9646.51|9646.51|0
1637148300000|2021-11-17 11:25:00|9654.42|9654.42|9654.42|9654.42|9659.7|9659.7|9643.87|9643.87|0
1637148600000|2021-11-17 11:30:00|9659.7|9659.7|9622.76|9622.76|9662.34|9662.34|9622.76|9622.76|0
1637148900000|2021-11-17 11:35:00|9628.04|9628.04|9649.15|9649.15|9649.15|9649.15|9628.04|9628.04|0
1637149200000|2021-11-17 11:40:00|9651.79|9651.79|9658.7|9658.7|9658.7|9658.7|9638.59|9638.59|0
1637149500000|2021-11-17 11:45:00|9671.89|9671.89|9653.42|9653.42|9671.89|9671.89|9653.42|9653.42|0
1637149800000|2021-11-17 11:50:00|9658.7|9658.7|9661.82|9661.82|9671.89|9671.89|9658.7|9658.7|0
1637150100000|2021-11-17 11:55:00|9659.18|9659.18|9669.73|9669.73|9669.73|9669.73|9653.9|9653.9|0
1637150400000|2021-11-17 12:00:00|9677.65|9677.65|9696.29|9696.29|9696.29|9696.29|9677.65|9677.65|0
1637150700000|2021-11-17 12:05:00|9693.66|9693.66|9696.68|9696.68|9701.95|9701.95|9688.38|9688.38|0
1637151000000|2021-11-17 12:10:00|9699.31|9699.31|9667.65|9667.65|9699.31|9699.31|9662.37|9662.37|0
1637151300000|2021-11-17 12:15:00|9665.01|9665.01|9675.57|9675.57|9675.57|9675.57|9654.46|9654.46|0
1637151600000|2021-11-17 12:20:00|9672.93|9672.93|9649.18|9649.18|9683.48|9683.48|9643.9|9643.9|0
1637151900000|2021-11-17 12:25:00|9657.1|9657.1|9681.23|9681.23|9686.5|9686.5|9657.1|9657.1|0
1637152200000|2021-11-17 12:30:00|9678.59|9678.59|9679.59|9679.59|9684.87|9684.87|9670.67|9670.67|0
1637152500000|2021-11-17 12:35:00|9678.59|9678.59|9697.06|9697.06|9704.97|9704.97|9678.59|9678.59|0
1637152800000|2021-11-17 12:40:00|9694.42|9694.42|9713.9|9713.9|9713.9|9713.9|9689.14|9689.14|0
1637153100000|2021-11-17 12:45:00|9714.9|9714.9|9712.26|9712.26|9714.9|9714.9|9703.34|9703.34|0
1637153400000|2021-11-17 12:50:00|9709.63|9709.63|9673.31|9673.31|9709.63|9709.63|9673.31|9673.31|0
1637153700000|2021-11-17 12:55:00|9678.59|9678.59|9697.06|9697.06|9697.06|9697.06|9678.59|9678.59|0
1637154000000|2021-11-17 13:00:00|9699.7|9699.7|9695.43|9695.43|9699.7|9699.7|9694.42|9694.42|0
1637154300000|2021-11-17 13:05:00|9694.42|9694.42|9683.86|9683.86|9694.42|9694.42|9683.86|9683.86|0
1637154600000|2021-11-17 13:10:00|9691.78|9691.78|9681.23|9681.23|9691.78|9691.78|9681.23|9681.23|0
1637154900000|2021-11-17 13:15:00|9678.59|9678.59|9666.4|9666.4|9678.59|9678.59|9662.75|9662.75|0
1637155200000|2021-11-17 13:20:00|9669.04|9669.04|9682.23|9682.23|9690.15|9690.15|9669.04|9669.04|0
1637155500000|2021-11-17 13:25:00|9679.59|9679.59|9685.88|9685.88|9688.52|9688.52|9677.96|9677.96|0
1637155800000|2021-11-17 13:30:00|9686.05|9686.05|9683.41|9683.41|9693.97|9693.97|9675.5|9675.5|0
1637156100000|2021-11-17 13:35:00|9678.14|9678.14|9670.29|9670.29|9678.14|9678.14|9662.55|9662.55|0
1637156400000|2021-11-17 13:40:00|9672.93|9672.93|9670.29|9670.29|9678.21|9678.21|9670.29|9670.29|0
1637156700000|2021-11-17 13:45:00|9672.93|9672.93|9680.84|9680.84|9686.12|9686.12|9672.93|9672.93|0
1637157000000|2021-11-17 13:50:00|9683.48|9683.48|9663.38|9663.38|9683.48|9683.48|9663.38|9663.38|0
1637157300000|2021-11-17 13:55:00|9660.74|9660.74|9668.66|9668.66|9671.3|9671.3|9658.1|9658.1|0
1637157600000|2021-11-17 14:00:00|9663.38|9663.38|9668.66|9668.66|9671.3|9671.3|9663.38|9663.38|0
1637157900000|2021-11-17 14:05:00|9671.3|9671.3|9702.33|9702.33|9702.33|9702.33|9671.3|9671.3|0
1637158200000|2021-11-17 14:10:00|9694.42|9694.42|9681.23|9681.23|9697.06|9697.06|9675.95|9675.95|0
1637158500000|2021-11-17 14:15:00|9686.5|9686.5|9670.67|9670.67|9689.14|9689.14|9670.67|9670.67|0
1637158800000|2021-11-17 14:20:00|9669.66|9669.66|9679.04|9679.04|9689.77|9689.77|9668.66|9668.66|0
1637159100000|2021-11-17 14:25:00|9681.68|9681.68|9691.61|9691.61|9695.88|9695.88|9672.13|9672.13|0
1637159400000|2021-11-17 14:30:00|9688.97|9688.97|9681.05|9681.05|9694.24|9694.24|9678.41|9678.41|0
1637159700000|2021-11-17 14:35:00|9675.77|9675.77|9656.3|9656.3|9675.77|9675.77|9656.3|9656.3|0
1637160000000|2021-11-17 14:40:00|9653.66|9653.66|9648.38|9648.38|9664.21|9664.21|9621.99|9621.99|0
1637160300000|2021-11-17 14:45:00|9651.02|9651.02|9643.73|9643.73|9658.93|9658.93|9635.81|9635.81|0
1637160600000|2021-11-17 14:50:00|9641.09|9641.09|9649|9649|9651.64|9651.64|9638.45|9638.45|0
1637160900000|2021-11-17 14:55:00|9654.28|9654.28|9653.66|9653.66|9659.56|9659.56|9643.1|9643.1|0
1637161200000|2021-11-17 15:00:00|9654.01|9654.01|9651.79|9651.79|9659.98|9659.98|9650.43|9650.43|0
1637161500000|2021-11-17 15:05:00|9649.15|9649.15|9648.98|9648.98|9654.43|9654.43|9643.87|9643.87|0
1637161800000|2021-11-17 15:10:00|9649.98|9649.98|9660.54|9660.54|9663.18|9663.18|9649.98|9649.98|0
1637162100000|2021-11-17 15:15:00|9655.26|9655.26|9634.78|9634.78|9655.26|9655.26|9634.78|9634.78|0
1637162400000|2021-11-17 15:20:00|9634.25|9634.25|9647.45|9647.45|9647.45|9647.45|9634.25|9634.25|0
1637162700000|2021-11-17 15:25:00|9644.81|9644.81|9642.17|9642.17|9652.72|9652.72|9636.89|9636.89|0
1637163000000|2021-11-17 15:30:00|9644.81|9644.81|9631.61|9631.61|9650.08|9650.08|9631.61|9631.61|0
1637163300000|2021-11-17 15:35:00|9628.98|9628.98|9621.06|9621.06|9634.25|9634.25|9613.14|9613.14|0
1637163600000|2021-11-17 15:40:00|9620.05|9620.05|9620.68|9620.68|9632.24|9632.24|9619.05|9619.05|0
1637163900000|2021-11-17 15:45:00|9621.68|9621.68|9633.35|9633.35|9649.18|9649.18|9620.68|9620.68|0
1637164200000|2021-11-17 15:50:00|9635.99|9635.99|9645.26|9645.26|9650.54|9650.54|9635.99|9635.99|0
1637164500000|2021-11-17 15:55:00|9644.25|9644.25|9658.45|9658.45|9658.45|9658.45|9638.97|9638.97|0
1637164800000|2021-11-17 16:00:00|9655.81|9655.81|9648.52|9648.52|9655.81|9655.81|9640.61|9640.61|0
1637165100000|2021-11-17 16:05:00|9643.24|9643.24|9641.61|9641.61|9643.24|9643.24|9627.41|9627.41|0
1637165400000|2021-11-17 16:10:00|9644.25|9644.25|9668|9668|9668|9668|9640.61|9640.61|0
1637165700000|2021-11-17 16:15:00|9670.64|9670.64|9665.36|9665.36|9691.75|9691.75|9665.36|9665.36|0
1637166000000|2021-11-17 16:20:00|9668|9668|9683.83|9683.83|9702.3|9702.3|9656.44|9656.44|0
1637166300000|2021-11-17 16:25:00|9678.55|9678.55|9679.29|9679.29|9686.47|9686.47|9664.35|9664.35|0
1637223300000|2021-11-18 08:15:00|9717.82|9717.82|9696.71|9696.71|9731.02|9731.02|9688.8|9688.8|0
1637223600000|2021-11-18 08:20:00|9699.35|9699.35|9687.41|9687.41|9708.52|9708.52|9687.41|9687.41|0
1637223900000|2021-11-18 08:25:00|9689.42|9689.42|9684.14|9684.14|9692.06|9692.06|9670.95|9670.95|0
1637224200000|2021-11-18 08:30:00|9678.87|9678.87|9665.67|9665.67|9678.87|9678.87|9663.03|9663.03|0
1637224500000|2021-11-18 08:35:00|9673.59|9673.59|9660.4|9660.4|9686.78|9686.78|9660.4|9660.4|0
1637224800000|2021-11-18 08:40:00|9655.12|9655.12|9668.31|9668.31|9668.31|9668.31|9620.82|9620.82|0
1637225100000|2021-11-18 08:45:00|9670.95|9670.95|9676.23|9676.23|9678.87|9678.87|9670.95|9670.95|0
1637225400000|2021-11-18 08:50:00|9681.51|9681.51|9686.61|9686.61|9692.06|9692.06|9678.69|9678.69|0
1637225700000|2021-11-18 08:55:00|9678.69|9678.69|9677.3|9677.3|9689.25|9689.25|9677.3|9677.3|0
1637226000000|2021-11-18 09:00:00|9674.67|9674.67|9684.59|9684.59|9684.59|9684.59|9669.39|9669.39|0
1637226300000|2021-11-18 09:05:00|9681.96|9681.96|9720.39|9720.39|9720.39|9720.39|9681.78|9681.78|0
1637226600000|2021-11-18 09:10:00|9715.35|9715.35|9733.34|9733.34|9733.34|9733.34|9715.35|9715.35|0
1637226900000|2021-11-18 09:15:00|9725.42|9725.42|9736.84|9736.84|9743.89|9743.89|9725.42|9725.42|0
1637227200000|2021-11-18 09:20:00|9734.21|9734.21|9718.13|9718.13|9734.21|9734.21|9711.08|9711.08|0
1637227500000|2021-11-18 09:25:00|9707.57|9707.57|9733.96|9733.96|9733.96|9733.96|9702.3|9702.3|0
1637227800000|2021-11-18 09:30:00|9736.6|9736.6|9697.26|9697.26|9736.6|9736.6|9695.25|9695.25|0
1637228100000|2021-11-18 09:35:00|9691.99|9691.99|9679.8|9679.8|9691.99|9691.99|9673.52|9673.52|0
1637228400000|2021-11-18 09:40:00|9682.44|9682.44|9688.72|9688.72|9688.72|9688.72|9682.44|9682.44|0
1637228700000|2021-11-18 09:45:00|9680.81|9680.81|9683.44|9683.44|9683.44|9683.44|9680.81|9680.81|0
1637229000000|2021-11-18 09:50:00|9680.81|9680.81|9675.15|9675.15|9685.08|9685.08|9675.15|9675.15|0
1637229300000|2021-11-18 09:55:00|9677.79|9677.79|9656.68|9656.68|9677.79|9677.79|9656.68|9656.68|0
1637229600000|2021-11-18 10:00:00|9654.04|9654.04|9665.6|9665.6|9665.6|9665.6|9654.04|9654.04|0
1637229900000|2021-11-18 10:05:00|9670.88|9670.88|9655.04|9655.04|9670.88|9670.88|9655.04|9655.04|0
1637230200000|2021-11-18 10:10:00|9653.03|9653.03|9650|9650|9659.94|9659.94|9650|9650|0
1637230500000|2021-11-18 10:15:00|9652.64|9652.64|9659.91|9659.91|9659.91|9659.91|9650|9650|0
1637230800000|2021-11-18 10:20:00|9657.27|9657.27|9654.64|9654.64|9657.27|9657.27|9652|9652|0
1637231100000|2021-11-18 10:25:00|9649.36|9649.36|9652|9652|9654.64|9654.64|9649.36|9649.36|0
1637231400000|2021-11-18 10:30:00|9646.72|9646.72|9630.89|9630.89|9646.72|9646.72|9622.97|9622.97|0
1637231700000|2021-11-18 10:35:00|9636.16|9636.16|9652|9652|9652|9652|9633.53|9633.53|0
1637232000000|2021-11-18 10:40:00|9654.64|9654.64|9650.99|9650.99|9654.64|9654.64|9645.71|9645.71|0
1637232300000|2021-11-18 10:45:00|9652|9652|9654.01|9654.01|9656.65|9656.65|9641.44|9641.44|0
1637232600000|2021-11-18 10:50:00|9656.65|9656.65|9667.2|9667.2|9667.2|9667.2|9656.65|9656.65|0
1637232900000|2021-11-18 10:55:00|9669.84|9669.84|9703.52|9703.52|9703.52|9703.52|9669.84|9669.84|0
1637233200000|2021-11-18 11:00:00|9708.8|9708.8|9700.88|9700.88|9708.8|9708.8|9700.88|9700.88|0
1637233500000|2021-11-18 11:05:00|9703.52|9703.52|9702.12|9702.12|9708.8|9708.8|9699.48|9699.48|0
1637233800000|2021-11-18 11:10:00|9699.48|9699.48|9703.75|9703.75|9711.67|9711.67|9699.48|9699.48|0
1637234100000|2021-11-18 11:15:00|9701.12|9701.12|9667.82|9667.82|9701.12|9701.12|9665.18|9665.18|0
1637234400000|2021-11-18 11:20:00|9670.46|9670.46|9675.74|9675.74|9691.57|9691.57|9670.46|9670.46|0
1637234700000|2021-11-18 11:25:00|9681.01|9681.01|9671.08|9671.08|9684.66|9684.66|9670.08|9670.08|0
1637235000000|2021-11-18 11:30:00|9668.44|9668.44|9666.4|9666.4|9674.94|9674.94|9659.11|9659.11|0
1637235300000|2021-11-18 11:35:00|9671.68|9671.68|9672.61|9672.61|9676.96|9676.96|9669.98|9669.98|0
1637235600000|2021-11-18 11:40:00|9669.98|9669.98|9670.98|9670.98|9670.98|9670.98|9669.98|9669.98|0
1637235900000|2021-11-18 11:45:00|9676.26|9676.26|9671.61|9671.61|9679.9|9679.9|9671.61|9671.61|0
1637236200000|2021-11-18 11:50:00|9668.97|9668.97|9626.37|9626.37|9668.97|9668.97|9626.37|9626.37|0
1637236500000|2021-11-18 11:55:00|9631.65|9631.65|9653.76|9653.76|9656.4|9656.4|9626.37|9626.37|0
1637236800000|2021-11-18 12:00:00|9656.4|9656.4|9638.94|9638.94|9656.4|9656.4|9638.94|9638.94|0
1637237100000|2021-11-18 12:05:00|9631.02|9631.02|9628.38|9628.38|9636.3|9636.3|9628.38|9628.38|0
1637237400000|2021-11-18 12:10:00|9636.3|9636.3|9611.54|9611.54|9636.3|9636.3|9611.54|9611.54|0
1637237700000|2021-11-18 12:15:00|9614.18|9614.18|9616.82|9616.82|9616.82|9616.82|9603.63|9603.63|0
1637238000000|2021-11-18 12:20:00|9615.81|9615.81|9628.31|9628.31|9628.31|9628.31|9615.81|9615.81|0
1637238300000|2021-11-18 12:25:00|9625.67|9625.67|9617.75|9617.75|9628.31|9628.31|9612.48|9612.48|0
1637238600000|2021-11-18 12:30:00|9607.2|9607.2|9596.64|9596.64|9607.2|9607.2|9596.64|9596.64|0
1637238900000|2021-11-18 12:35:00|9599.28|9599.28|9593|9593|9599.28|9599.28|9585.08|9585.08|0
1637239200000|2021-11-18 12:40:00|9593.7|9593.7|9602.31|9602.31|9602.31|9602.31|9591.76|9591.76|0
1637239500000|2021-11-18 12:45:00|9607.59|9607.59|9590.37|9590.37|9607.59|9607.59|9587.73|9587.73|0
1637239800000|2021-11-18 12:50:00|9593.01|9593.01|9598.29|9598.29|9600.92|9600.92|9590.37|9590.37|0
1637240100000|2021-11-18 12:55:00|9597.28|9597.28|9605.19|9605.19|9610.47|9610.47|9597.28|9597.28|0
1637240400000|2021-11-18 13:00:00|9607.83|9607.83|9586.72|9586.72|9610.47|9610.47|9584.08|9584.08|0
1637240700000|2021-11-18 13:05:00|9589.36|9589.36|9588.36|9588.36|9593.63|9593.63|9576.17|9576.17|0
1637241000000|2021-11-18 13:10:00|9588.53|9588.53|9585.89|9585.89|9588.53|9588.53|9580.61|9580.61|0
1637241300000|2021-11-18 13:15:00|9591.17|9591.17|9580.61|9580.61|9591.17|9591.17|9577.98|9577.98|0
1637241600000|2021-11-18 13:20:00|9583.25|9583.25|9548.95|9548.95|9583.25|9583.25|9548.95|9548.95|0
1637241900000|2021-11-18 13:25:00|9548.78|9548.78|9532.77|9532.77|9551.24|9551.24|9527.49|9527.49|0
1637242200000|2021-11-18 13:30:00|9540.68|9540.68|9533.78|9533.78|9545.96|9545.96|9531.14|9531.14|0
1637242500000|2021-11-18 13:35:00|9536.41|9536.41|9532.52|9532.52|9543.08|9543.08|9529.89|9529.89|0
1637242800000|2021-11-18 13:40:00|9529.89|9529.89|9551|9551|9551|9551|9521.97|9521.97|0
1637243100000|2021-11-18 13:45:00|9556.27|9556.27|9563.21|9563.21|9569.12|9569.12|9545.37|9545.37|0
1637243400000|2021-11-18 13:50:00|9557.94|9557.94|9564.22|9564.22|9569.5|9569.5|9557.94|9557.94|0
1637243700000|2021-11-18 13:55:00|9561.58|9561.58|9564.22|9564.22|9564.22|9564.22|9558.94|9558.94|0
1637244000000|2021-11-18 14:00:00|9566.86|9566.86|9582.9|9582.9|9590.81|9590.81|9558.94|9558.94|0
1637244300000|2021-11-18 14:05:00|9580.26|9580.26|9573.35|9573.35|9580.26|9580.26|9573.35|9573.35|0
1637244600000|2021-11-18 14:10:00|9570.71|9570.71|9572.97|9572.97|9578.63|9578.63|9570.71|9570.71|0
1637244900000|2021-11-18 14:15:00|9575.61|9575.61|9575.61|9575.61|9580.89|9580.89|9575.61|9575.61|0
1637245200000|2021-11-18 14:20:00|9578.25|9578.25|9581.99|9581.99|9588.8|9588.8|9578.25|9578.25|0
1637245500000|2021-11-18 14:25:00|9587.27|9587.27|9590.92|9590.92|9593.55|9593.55|9587.27|9587.27|0
1637245800000|2021-11-18 14:30:00|9598.83|9598.83|9626.12|9626.12|9626.12|9626.12|9598.83|9598.83|0
1637246100000|2021-11-18 14:35:00|9623.49|9623.49|9657.82|9657.82|9663.1|9663.1|9623.49|9623.49|0
1637246400000|2021-11-18 14:40:00|9660.46|9660.46|9652.89|9652.89|9666.96|9666.96|9645.85|9645.85|0
1637246700000|2021-11-18 14:45:00|9650.25|9650.25|9650.25|9650.25|9655.53|9655.53|9650.25|9650.25|0
1637247000000|2021-11-18 14:50:00|9647.62|9647.62|9638.69|9638.69|9647.62|9647.62|9622.86|9622.86|0
1637247300000|2021-11-18 14:55:00|9638.87|9638.87|9636.23|9636.23|9646.78|9646.78|9636.23|9636.23|0
1637247600000|2021-11-18 15:00:00|9638.87|9638.87|9646.78|9646.78|9646.78|9646.78|9636.23|9636.23|0
1637247900000|2021-11-18 15:05:00|9643.76|9643.76|9646.4|9646.4|9649.04|9649.04|9639.11|9639.11|0
1637248200000|2021-11-18 15:10:00|9641.12|9641.12|9638.49|9638.49|9641.12|9641.12|9638.49|9638.49|0
1637248500000|2021-11-18 15:15:00|9635.85|9635.85|9645.78|9645.78|9645.78|9645.78|9635.85|9635.85|0
1637248800000|2021-11-18 15:20:00|9648.42|9648.42|9648.42|9648.42|9651.05|9651.05|9645.78|9645.78|0
1637249100000|2021-11-18 15:25:00|9645.78|9645.78|9642.76|9642.76|9648.03|9648.03|9639.11|9639.11|0
1637249400000|2021-11-18 15:30:00|9637.48|9637.48|9629.66|9629.66|9639.11|9639.11|9629.66|9629.66|0
1637249700000|2021-11-18 15:35:00|9630.67|9630.67|9641.58|9641.58|9641.58|9641.58|9630.67|9630.67|0
1637250000000|2021-11-18 15:40:00|9644.21|9644.21|9661.08|9661.08|9666.36|9666.36|9644.21|9644.21|0
1637250300000|2021-11-18 15:45:00|9666.36|9666.36|9657.79|9657.79|9666.36|9666.36|9654.8|9654.8|0
1637250600000|2021-11-18 15:50:00|9660.43|9660.43|9666.05|9666.05|9671.33|9671.33|9660.43|9660.43|0
1637250900000|2021-11-18 15:55:00|9663.42|9663.42|9670.74|9670.74|9670.74|9670.74|9662.44|9662.44|0
1637251200000|2021-11-18 16:00:00|9668.1|9668.1|9671.75|9671.75|9677.37|9677.37|9666.47|9666.47|0
1637251500000|2021-11-18 16:05:00|9672.27|9672.27|9676.02|9676.02|9678.65|9678.65|9670.91|9670.91|0
1637251800000|2021-11-18 16:10:00|9678.65|9678.65|9675.22|9675.22|9681.29|9681.29|9675.22|9675.22|0
1637252100000|2021-11-18 16:15:00|9674.21|9674.21|9675.63|9675.63|9679.49|9679.49|9671.57|9671.57|0
1637252400000|2021-11-18 16:20:00|9678.27|9678.27|9684.38|9684.38|9684.38|9684.38|9675.63|9675.63|0
1637252700000|2021-11-18 16:25:00|9683.86|9683.86|9694.07|9694.07|9695.91|9695.91|9681.22|9681.22|0
1637309700000|2021-11-19 08:15:00|9713.66|9713.66|9737.4|9737.4|9742.68|9742.68|9713.66|9713.66|0
1637310000000|2021-11-19 08:20:00|9734.38|9734.38|9726.47|9726.47|9737.02|9737.02|9702.72|9702.72|0
1637310300000|2021-11-19 08:25:00|9729.49|9729.49|9726.47|9726.47|9729.49|9729.49|9713.66|9713.66|0
1637310600000|2021-11-19 08:30:00|9721.19|9721.19|9732.75|9732.75|9734.38|9734.38|9721.19|9721.19|0
1637310900000|2021-11-19 08:35:00|9731.75|9731.75|9734.77|9734.77|9739.66|9739.66|9726.47|9726.47|0
1637311200000|2021-11-19 08:40:00|9729.49|9729.49|9722.43|9722.43|9729.49|9729.49|9705.36|9705.36|0
1637311500000|2021-11-19 08:45:00|9725.07|9725.07|9717.15|9717.15|9725.07|9725.07|9717.15|9717.15|0
1637311800000|2021-11-19 08:50:00|9722.43|9722.43|9717.15|9717.15|9725.07|9725.07|9717.15|9717.15|0
1637312100000|2021-11-19 08:55:00|9719.79|9719.79|9715.52|9715.52|9719.79|9719.79|9714.52|9714.52|0
1637312400000|2021-11-19 09:00:00|9712.88|9712.88|9717.99|9717.99|9720.63|9720.63|9710.25|9710.25|0
1637312700000|2021-11-19 09:05:00|9718.86|9718.86|9721.15|9721.15|9734.69|9734.69|9718.86|9718.86|0
1637313000000|2021-11-19 09:10:00|9726.43|9726.43|9739.24|9739.24|9739.24|9739.24|9720.77|9720.77|0
1637313300000|2021-11-19 09:15:00|9740.25|9740.25|9745.52|9745.52|9748.16|9748.16|9737.61|9737.61|0
1637313600000|2021-11-19 09:20:00|9740.25|9740.25|9740.25|9740.25|9740.25|9740.25|9740.25|9740.25|0
1637313900000|2021-11-19 09:25:00|9742.88|9742.88|9750.17|9750.17|9750.8|9750.8|9740.25|9740.25|0
1637314200000|2021-11-19 09:30:00|9744.9|9744.9|9744.9|9744.9|9745.9|9745.9|9734.34|9734.34|0
1637314500000|2021-11-19 09:35:00|9742.26|9742.26|9735.97|9735.97|9743.89|9743.89|9733.34|9733.34|0
1637314800000|2021-11-19 09:40:00|9730.7|9730.7|9719.14|9719.14|9730.7|9730.7|9711.22|9711.22|0
1637315100000|2021-11-19 09:45:00|9721.77|9721.77|9729.07|9729.07|9736.98|9736.98|9716.5|9716.5|0
1637315400000|2021-11-19 09:50:00|9731.7|9731.7|9729.07|9729.07|9736.98|9736.98|9729.07|9729.07|0
1637315700000|2021-11-19 09:55:00|9726.43|9726.43|9708.58|9708.58|9726.43|9726.43|9705.94|9705.94|0
1637316000000|2021-11-19 10:00:00|9711.22|9711.22|9723.03|9723.03|9723.03|9723.03|9711.22|9711.22|0
1637316300000|2021-11-19 10:05:00|9724.03|9724.03|9713.1|9713.1|9724.03|9724.03|9713.1|9713.1|0
1637316600000|2021-11-19 10:10:00|9714.1|9714.1|9715.11|9715.11|9715.11|9715.11|9714.1|9714.1|0
1637316900000|2021-11-19 10:15:00|9725.66|9725.66|9725.04|9725.04|9732.95|9732.95|9701.92|9701.92|0
1637317200000|2021-11-19 10:20:00|9727.68|9727.68|9747.15|9747.15|9760.35|9760.35|9727.68|9727.68|0
1637317500000|2021-11-19 10:25:00|9749.79|9749.79|9764.62|9764.62|9770.9|9770.9|9749.79|9749.79|0
1637317800000|2021-11-19 10:30:00|9761.98|9761.98|9761.98|9761.98|9761.98|9761.98|9754.06|9754.06|0
1637318100000|2021-11-19 10:35:00|9759.34|9759.34|9757.71|9757.71|9759.34|9759.34|9755.07|9755.07|0
1637318400000|2021-11-19 10:40:00|9758.72|9758.72|9761.36|9761.36|9766.63|9766.63|9756.08|9756.08|0
1637318700000|2021-11-19 10:45:00|9758.72|9758.72|9758.09|9758.09|9760.73|9760.73|9758.09|9758.09|0
1637319000000|2021-11-19 10:50:00|9755.45|9755.45|9767.01|9767.01|9769.65|9769.65|9755.45|9755.45|0
1637319300000|2021-11-19 10:55:00|9764.38|9764.38|9778.07|9778.07|9778.07|9778.07|9764.38|9764.38|0
1637319600000|2021-11-19 11:00:00|9775.43|9775.43|9761.23|9761.23|9775.43|9775.43|9761.23|9761.23|0
1637319900000|2021-11-19 11:05:00|9755.95|9755.95|9748.03|9748.03|9758.59|9758.59|9745.39|9745.39|0
1637320200000|2021-11-19 11:10:00|9753.31|9753.31|9762.23|9762.23|9762.23|9762.23|9753.31|9753.31|0
1637320500000|2021-11-19 11:15:00|9762.06|9762.06|9767.34|9767.34|9767.34|9767.34|9762.06|9762.06|0
1637320800000|2021-11-19 11:20:00|9762.06|9762.06|9756.78|9756.78|9762.06|9762.06|9756.78|9756.78|0
1637321100000|2021-11-19 11:25:00|9754.14|9754.14|9734.66|9734.66|9756.78|9756.78|9734.66|9734.66|0
1637321400000|2021-11-19 11:30:00|9737.3|9737.3|9713.17|9713.17|9737.3|9737.3|9713.17|9713.17|0
1637321700000|2021-11-19 11:35:00|9715.81|9715.81|9723.73|9723.73|9726.37|9726.37|9715.81|9715.81|0
1637322000000|2021-11-19 11:40:00|9718.45|9718.45|9709.53|9709.53|9718.45|9718.45|9708.52|9708.52|0
1637322300000|2021-11-19 11:45:00|9706.89|9706.89|9701.75|9701.75|9710.54|9710.54|9701.75|9701.75|0
1637322600000|2021-11-19 11:50:00|9704.38|9704.38|9710.67|9710.67|9713.31|9713.31|9704.38|9704.38|0
1637322900000|2021-11-19 11:55:00|9715.95|9715.95|9708.03|9708.03|9715.95|9715.95|9702.75|9702.75|0
1637323200000|2021-11-19 12:00:00|9705.39|9705.39|9702.75|9702.75|9705.39|9705.39|9697.47|9697.47|0
1637323500000|2021-11-19 12:05:00|9708.03|9708.03|9709.04|9709.04|9709.04|9709.04|9708.03|9708.03|0
1637323800000|2021-11-19 12:10:00|9706.4|9706.4|9716.95|9716.95|9716.95|9716.95|9706.4|9706.4|0
1637324100000|2021-11-19 12:15:00|9722.23|9722.23|9727.51|9727.51|9732.78|9732.78|9719.59|9719.59|0
1637324400000|2021-11-19 12:20:00|9724.87|9724.87|9724.87|9724.87|9727.51|9727.51|9722.23|9722.23|0
1637324700000|2021-11-19 12:25:00|9723.86|9723.86|9723.24|9723.24|9725.88|9725.88|9721.22|9721.22|0
1637325000000|2021-11-19 12:30:00|9717.96|9717.96|9715.32|9715.32|9717.96|9717.96|9715.32|9715.32|0
1637325300000|2021-11-19 12:35:00|9717.96|9717.96|9708.03|9708.03|9717.96|9717.96|9704.77|9704.77|0
1637325600000|2021-11-19 12:40:00|9713.31|9713.31|9713.31|9713.31|9715.95|9715.95|9710.67|9710.67|0
1637325900000|2021-11-19 12:45:00|9710.67|9710.67|9716.95|9716.95|9727.51|9727.51|9708.03|9708.03|0
1637326200000|2021-11-19 12:50:00|9714.31|9714.31|9708.03|9708.03|9714.31|9714.31|9702.75|9702.75|0
1637326500000|2021-11-19 12:55:00|9705.39|9705.39|9708.65|9708.65|9708.65|9708.65|9703.38|9703.38|0
1637326800000|2021-11-19 13:00:00|9707.65|9707.65|9698.73|9698.73|9707.65|9707.65|9698.73|9698.73|0
1637327100000|2021-11-19 13:05:00|9701.36|9701.36|9703.38|9703.38|9703.38|9703.38|9701.36|9701.36|0
1637327400000|2021-11-19 13:10:00|9700.74|9700.74|9702.68|9702.68|9702.68|9702.68|9697.4|9697.4|0
1637327700000|2021-11-19 13:15:00|9700.67|9700.67|9695.39|9695.39|9700.67|9700.67|9695.39|9695.39|0
1637328000000|2021-11-19 13:20:00|9696.39|9696.39|9697.4|9697.4|9697.4|9697.4|9696.39|9696.39|0
1637328300000|2021-11-19 13:25:00|9700.04|9700.04|9712.61|9712.61|9712.61|9712.61|9697.4|9697.4|0
1637328600000|2021-11-19 13:30:00|9709.97|9709.97|9709.97|9709.97|9717.89|9717.89|9704.69|9704.69|0
1637328900000|2021-11-19 13:35:00|9712.61|9712.61|9724.17|9724.17|9729.45|9729.45|9712.61|9712.61|0
1637329200000|2021-11-19 13:40:00|9718.89|9718.89|9721.53|9721.53|9724.17|9724.17|9718.89|9718.89|0
1637329500000|2021-11-19 13:45:00|9724.17|9724.17|9721.53|9721.53|9729.45|9729.45|9721.53|9721.53|0
1637329800000|2021-11-19 13:50:00|9724.17|9724.17|9723.16|9723.16|9724.17|9724.17|9723.16|9723.16|0
1637330100000|2021-11-19 13:55:00|9725.8|9725.8|9734.72|9734.72|9734.72|9734.72|9720.52|9720.52|0
1637330400000|2021-11-19 14:00:00|9732.09|9732.09|9721.53|9721.53|9732.09|9732.09|9721.53|9721.53|0
1637330700000|2021-11-19 14:05:00|9722.54|9722.54|9720.52|9720.52|9725.18|9725.18|9720.52|9720.52|0
1637331000000|2021-11-19 14:10:00|9715.25|9715.25|9725.8|9725.8|9730.45|9730.45|9712.61|9712.61|0
1637331300000|2021-11-19 14:15:00|9728.44|9728.44|9736.74|9736.74|9736.74|9736.74|9726.18|9726.18|0
1637331600000|2021-11-19 14:20:00|9739.38|9739.38|9729.45|9729.45|9739.38|9739.38|9729.45|9729.45|0
1637331900000|2021-11-19 14:25:00|9734.72|9734.72|9729.45|9729.45|9740|9740|9729.45|9729.45|0
1637332200000|2021-11-19 14:30:00|9732.09|9732.09|9715.25|9715.25|9732.09|9732.09|9712.61|9712.61|0
1637332500000|2021-11-19 14:35:00|9716.25|9716.25|9715.6|9715.6|9721.88|9721.88|9715.6|9715.6|0
1637332800000|2021-11-19 14:40:00|9718.23|9718.23|9707.68|9707.68|9718.23|9718.23|9705.04|9705.04|0
1637333100000|2021-11-19 14:45:00|9710.32|9710.32|9722.3|9722.3|9722.3|9722.3|9710.32|9710.32|0
1637333400000|2021-11-19 14:50:00|9724.94|9724.94|9723.31|9723.31|9725.95|9725.95|9718.03|9718.03|0
1637333700000|2021-11-19 14:55:00|9724.32|9724.32|9729.59|9729.59|9729.59|9729.59|9724.32|9724.32|0
1637334000000|2021-11-19 15:00:00|9730.6|9730.6|9731.61|9731.61|9739.52|9739.52|9730.6|9730.6|0
1637334300000|2021-11-19 15:05:00|9728.97|9728.97|9723.69|9723.69|9728.97|9728.97|9723.69|9723.69|0
1637334600000|2021-11-19 15:10:00|9721.05|9721.05|9726.33|9726.33|9728.97|9728.97|9721.05|9721.05|0
1637334900000|2021-11-19 15:15:00|9723.69|9723.69|9724.32|9724.32|9727.96|9727.96|9719.04|9719.04|0
1637335200000|2021-11-19 15:20:00|9723.79|9723.79|9718.34|9718.34|9723.79|9723.79|9718.34|9718.34|0
1637335500000|2021-11-19 15:25:00|9715.7|9715.7|9705.15|9705.15|9715.7|9715.7|9705.15|9705.15|0
1637335800000|2021-11-19 15:30:00|9704.14|9704.14|9712.06|9712.06|9714.7|9714.7|9704.14|9704.14|0
1637336100000|2021-11-19 15:35:00|9712.23|9712.23|9704.31|9704.31|9712.23|9712.23|9704.31|9704.31|0
1637336400000|2021-11-19 15:40:00|9701.68|9701.68|9715.88|9715.88|9715.88|9715.88|9701.68|9701.68|0
1637336700000|2021-11-19 15:45:00|9713.24|9713.24|9716.88|9716.88|9716.88|9716.88|9707.96|9707.96|0
1637337000000|2021-11-19 15:50:00|9719.52|9719.52|9719.52|9719.52|9719.52|9719.52|9716.88|9716.88|0
1637337300000|2021-11-19 15:55:00|9722.16|9722.16|9714.07|9714.07|9722.16|9722.16|9714.07|9714.07|0
1637337600000|2021-11-19 16:00:00|9713.72|9713.72|9713.55|9713.55|9713.72|9713.72|9710.91|9710.91|0
1637337900000|2021-11-19 16:05:00|9716.18|9716.18|9707.26|9707.26|9717.82|9717.82|9707.26|9707.26|0
1637338200000|2021-11-19 16:10:00|9709.9|9709.9|9711.08|9711.08|9712.54|9712.54|9707.44|9707.44|0
1637338500000|2021-11-19 16:15:00|9713.72|9713.72|9713.72|9713.72|9716.36|9716.36|9713.72|9713.72|0
1637338800000|2021-11-19 16:20:00|9716.36|9716.36|9717.37|9717.37|9721.64|9721.64|9716.36|9716.36|0
1637339100000|2021-11-19 16:25:00|9720|9720|9732.5|9732.5|9738.78|9738.78|9720|9720|0
1637568900000|2021-11-22 08:15:00|9848.77|9848.77|9852.66|9852.66|9852.66|9852.66|9835.58|9835.58|0
1637569200000|2021-11-22 08:20:00|9857.94|9857.94|9858.32|9858.32|9869.5|9869.5|9857.94|9857.94|0
1637569500000|2021-11-22 08:25:00|9847.76|9847.76|9869.26|9869.26|9869.26|9869.26|9829.29|9829.29|0
1637569800000|2021-11-22 08:30:00|9874.53|9874.53|9840.86|9840.86|9874.53|9874.53|9840.86|9840.86|0
1637570100000|2021-11-22 08:35:00|9835.58|9835.58|9843.04|9843.04|9843.04|9843.04|9825.02|9825.02|0
1637570400000|2021-11-22 08:40:00|9840.4|9840.4|9840.4|9840.4|9845.68|9845.68|9840.4|9840.4|0
1637570700000|2021-11-22 08:45:00|9845.68|9845.68|9833.36|9833.36|9848.32|9848.32|9833.36|9833.36|0
1637571000000|2021-11-22 08:50:00|9836|9836|9837.63|9837.63|9845.55|9845.55|9833.36|9833.36|0
1637571300000|2021-11-22 08:55:00|9840.27|9840.27|9834.06|9834.06|9840.27|9840.27|9832.36|9832.36|0
1637571600000|2021-11-22 09:00:00|9836.7|9836.7|9841.98|9841.98|9844.62|9844.62|9836.7|9836.7|0
1637571900000|2021-11-22 09:05:00|9839.34|9839.34|9847.88|9847.88|9847.88|9847.88|9836.32|9836.32|0
1637572200000|2021-11-22 09:10:00|9845.24|9845.24|9837.32|9837.32|9845.24|9845.24|9837.32|9837.32|0
1637572500000|2021-11-22 09:15:00|9839.96|9839.96|9839.96|9839.96|9839.96|9839.96|9839.96|9839.96|0
1637572800000|2021-11-22 09:20:00|9837.32|9837.32|9837.32|9837.32|9837.32|9837.32|9837.32|9837.32|0
1637573100000|2021-11-22 09:25:00|9842.6|9842.6|9837.32|9837.32|9850.52|9850.52|9837.32|9837.32|0
1637573400000|2021-11-22 09:30:00|9842.6|9842.6|9821.77|9821.77|9842.6|9842.6|9821.77|9821.77|0
1637573700000|2021-11-22 09:35:00|9816.49|9816.49|9827.57|9827.57|9832.85|9832.85|9816.49|9816.49|0
1637574000000|2021-11-22 09:40:00|9828.58|9828.58|9810.49|9810.49|9830.59|9830.59|9809.48|9809.48|0
1637574300000|2021-11-22 09:45:00|9809.48|9809.48|9814.76|9814.76|9814.76|9814.76|9806.84|9806.84|0
1637574600000|2021-11-22 09:50:00|9820.04|9820.04|9809.48|9809.48|9820.04|9820.04|9809.48|9809.48|0
1637574900000|2021-11-22 09:55:00|9804.2|9804.2|9787.99|9787.99|9804.2|9804.2|9786.98|9786.98|0
1637575200000|2021-11-22 10:00:00|9785.35|9785.35|9780.07|9780.07|9785.35|9785.35|9780.07|9780.07|0
1637575500000|2021-11-22 10:05:00|9781.08|9781.08|9796.91|9796.91|9796.91|9796.91|9781.08|9781.08|0
1637575800000|2021-11-22 10:10:00|9802.19|9802.19|9796.91|9796.91|9802.19|9802.19|9796.91|9796.91|0
1637576100000|2021-11-22 10:15:00|9794.27|9794.27|9781.94|9781.94|9794.27|9794.27|9781.94|9781.94|0
1637576400000|2021-11-22 10:20:00|9779.3|9779.3|9784.05|9784.05|9784.05|9784.05|9778.78|9778.78|0
1637576700000|2021-11-22 10:25:00|9785.06|9785.06|9792.98|9792.98|9792.98|9792.98|9785.06|9785.06|0
1637577000000|2021-11-22 10:30:00|9795.62|9795.62|9797.91|9797.91|9814.09|9814.09|9795.62|9795.62|0
1637577300000|2021-11-22 10:35:00|9798.91|9798.91|9797.15|9797.15|9799.79|9799.79|9794.51|9794.51|0
1637577600000|2021-11-22 10:40:00|9799.79|9799.79|9801.38|9801.38|9804.01|9804.01|9796.1|9796.1|0
1637577900000|2021-11-22 10:45:00|9796.1|9796.1|9798.91|9798.91|9798.91|9798.91|9793.63|9793.63|0
1637578200000|2021-11-22 10:50:00|9796.27|9796.27|9798.15|9798.15|9802.42|9802.42|9796.27|9796.27|0
1637578500000|2021-11-22 10:55:00|9800.79|9800.79|9795.51|9795.51|9800.79|9800.79|9795.51|9795.51|0
1637578800000|2021-11-22 11:00:00|9794.51|9794.51|9800.66|9800.66|9800.66|9800.66|9794.51|9794.51|0
1637579100000|2021-11-22 11:05:00|9798.02|9798.02|9795.38|9795.38|9798.02|9798.02|9795.38|9795.38|0
1637579400000|2021-11-22 11:10:00|9790.1|9790.1|9804.3|9804.3|9804.3|9804.3|9790.1|9790.1|0
1637579700000|2021-11-22 11:15:00|9801.67|9801.67|9792.88|9792.88|9801.67|9801.67|9792.88|9792.88|0
1637580000000|2021-11-22 11:20:00|9790.86|9790.86|9790.86|9790.86|9790.86|9790.86|9790.86|9790.86|0
1637580300000|2021-11-22 11:25:00|9793.5|9793.5|9788.22|9788.22|9796.14|9796.14|9788.22|9788.22|0
1637580600000|2021-11-22 11:30:00|9787.53|9787.53|9786.52|9786.52|9787.53|9787.53|9786.52|9786.52|0
1637580900000|2021-11-22 11:35:00|9789.16|9789.16|9790.26|9790.26|9791.8|9791.8|9787.63|9787.63|0
1637581200000|2021-11-22 11:40:00|9790.09|9790.09|9792.73|9792.73|9792.73|9792.73|9790.09|9790.09|0
1637581500000|2021-11-22 11:45:00|9787.45|9787.45|9786.83|9786.83|9789.46|9789.46|9786.83|9786.83|0
1637581800000|2021-11-22 11:50:00|9792.1|9792.1|9780.54|9780.54|9797.38|9797.38|9775.26|9775.26|0
1637582100000|2021-11-22 11:55:00|9781.55|9781.55|9776.27|9776.27|9781.55|9781.55|9768.36|9768.36|0
1637582400000|2021-11-22 12:00:00|9770.99|9770.99|9760.44|9760.44|9770.99|9770.99|9760.44|9760.44|0
1637582700000|2021-11-22 12:05:00|9763.08|9763.08|9768.36|9768.36|9768.36|9768.36|9763.08|9763.08|0
1637583000000|2021-11-22 12:10:00|9769.36|9769.36|9748.25|9748.25|9769.36|9769.36|9748.25|9748.25|0
1637583300000|2021-11-22 12:15:00|9749.13|9749.13|9751.76|9751.76|9754.4|9754.4|9749.13|9749.13|0
1637583600000|2021-11-22 12:20:00|9752.77|9752.77|9763.33|9763.33|9763.33|9763.33|9752.77|9752.77|0
1637583900000|2021-11-22 12:25:00|9765.97|9765.97|9757.67|9757.67|9765.97|9765.97|9757.67|9757.67|0
1637584200000|2021-11-22 12:30:00|9758.67|9758.67|9767.6|9767.6|9767.6|9767.6|9758.67|9758.67|0
1637584500000|2021-11-22 12:35:00|9772.87|9772.87|9767.6|9767.6|9772.87|9772.87|9757.04|9757.04|0
1637584800000|2021-11-22 12:40:00|9764.96|9764.96|9764.96|9764.96|9764.96|9764.96|9764.96|9764.96|0
1637585100000|2021-11-22 12:45:00|9770.24|9770.24|9775.51|9775.51|9780.79|9780.79|9770.24|9770.24|0
1637585400000|2021-11-22 12:50:00|9772.87|9772.87|9773.5|9773.5|9773.5|9773.5|9762.94|9762.94|0
1637585700000|2021-11-22 12:55:00|9770.86|9770.86|9773.5|9773.5|9773.5|9773.5|9770.86|9770.86|0
1637586000000|2021-11-22 13:00:00|9770.86|9770.86|9765.58|9765.58|9773.5|9773.5|9760.31|9760.31|0
1637586300000|2021-11-22 13:05:00|9762.94|9762.94|9768.22|9768.22|9773.5|9773.5|9762.94|9762.94|0
1637586900000|2021-11-22 13:15:00|9767.22|9767.22|9764.58|9764.58|9767.22|9767.22|9764.58|9764.58|0
1637587200000|2021-11-22 13:20:00|9767.22|9767.22|9768.22|9768.22|9768.22|9768.22|9764.58|9764.58|0
1637587500000|2021-11-22 13:25:00|9765.58|9765.58|9763.47|9763.47|9768.22|9768.22|9763.47|9763.47|0
1637587800000|2021-11-22 13:30:00|9766.11|9766.11|9752.91|9752.91|9766.11|9766.11|9752.91|9752.91|0
1637588100000|2021-11-22 13:35:00|9753.92|9753.92|9739.72|9739.72|9753.92|9753.92|9738.71|9738.71|0
1637588400000|2021-11-22 13:40:00|9729.17|9729.17|9710.7|9710.7|9729.17|9729.17|9710.7|9710.7|0
1637588700000|2021-11-22 13:45:00|9708.06|9708.06|9710.17|9710.17|9710.17|9710.17|9699.62|9699.62|0
1637589000000|2021-11-22 13:50:00|9715.45|9715.45|9707.53|9707.53|9715.45|9715.45|9704.89|9704.89|0
1637589600000|2021-11-22 14:00:00|9710.17|9710.17|9726.35|9726.35|9726.35|9726.35|9707.53|9707.53|0
1637589900000|2021-11-22 14:05:00|9723.71|9723.71|9724.72|9724.72|9724.72|9724.72|9718.44|9718.44|0
1637590200000|2021-11-22 14:10:00|9730|9730|9718.44|9718.44|9730|9730|9715.8|9715.8|0
1637590500000|2021-11-22 14:15:00|9719.44|9719.44|9711.7|9711.7|9719.79|9719.79|9711.7|9711.7|0
1637590800000|2021-11-22 14:20:00|9716.98|9716.98|9708.89|9708.89|9716.98|9716.98|9708.89|9708.89|0
1637591100000|2021-11-22 14:25:00|9709.9|9709.9|9685.14|9685.14|9709.9|9709.9|9685.14|9685.14|0
1637591400000|2021-11-22 14:30:00|9686.15|9686.15|9696.39|9696.39|9701.67|9701.67|9686.15|9686.15|0
1637591700000|2021-11-22 14:35:00|9699.03|9699.03|9708.96|9708.96|9708.96|9708.96|9698.41|9698.41|0
1637592000000|2021-11-22 14:40:00|9711.6|9711.6|9701.05|9701.05|9714.24|9714.24|9701.05|9701.05|0
1637592300000|2021-11-22 14:45:00|9698.41|9698.41|9701.05|9701.05|9701.05|9701.05|9693.13|9693.13|0
1637592600000|2021-11-22 14:50:00|9698.41|9698.41|9707.33|9707.33|9709.97|9709.97|9698.41|9698.41|0
1637592900000|2021-11-22 14:55:00|9704.69|9704.69|9717.88|9717.88|9723.16|9723.16|9704.69|9704.69|0
1637593200000|2021-11-22 15:00:00|9715.25|9715.25|9712.61|9712.61|9718.89|9718.89|9712.61|9712.61|0
1637593500000|2021-11-22 15:05:00|9712.08|9712.08|9725.28|9725.28|9725.28|9725.28|9712.08|9712.08|0
1637593800000|2021-11-22 15:10:00|9726.28|9726.28|9721.01|9721.01|9728.92|9728.92|9721.01|9721.01|0
1637594100000|2021-11-22 15:15:00|9718.37|9718.37|9716.25|9716.25|9719.9|9719.9|9713.61|9713.61|0
1637594400000|2021-11-22 15:20:00|9713.61|9713.61|9690.87|9690.87|9713.61|9713.61|9687.23|9687.23|0
1637594700000|2021-11-22 15:25:00|9688.23|9688.23|9698.79|9698.79|9698.79|9698.79|9682.96|9682.96|0
1637595000000|2021-11-22 15:30:00|9701.43|9701.43|9707.09|9707.09|9707.09|9707.09|9701.43|9701.43|0
1637595300000|2021-11-22 15:35:00|9708.09|9708.09|9710.86|9710.86|9710.86|9710.86|9700.18|9700.18|0
1637595600000|2021-11-22 15:40:00|9705.59|9705.59|9696.66|9696.66|9705.59|9705.59|9694.03|9694.03|0
1637595900000|2021-11-22 15:45:00|9699.3|9699.3|9697.67|9697.67|9701.94|9701.94|9694.03|9694.03|0
1637596200000|2021-11-22 15:50:00|9700.31|9700.31|9695.03|9695.03|9702.95|9702.95|9695.03|9695.03|0
1637596500000|2021-11-22 15:55:00|9697.67|9697.67|9705.59|9705.59|9710.86|9710.86|9697.67|9697.67|0
1637596800000|2021-11-22 16:00:00|9702.95|9702.95|9709.31|9709.31|9715.21|9715.21|9702.82|9702.82|0
1637597100000|2021-11-22 16:05:00|9711.95|9711.95|9704.03|9704.03|9711.95|9711.95|9704.03|9704.03|0
1637597400000|2021-11-22 16:10:00|9705.04|9705.04|9691.01|9691.01|9705.04|9705.04|9685.56|9685.56|0
1637597700000|2021-11-22 16:15:00|9693.65|9693.65|9685.73|9685.73|9695.28|9695.28|9678.44|9678.44|0
1637598000000|2021-11-22 16:20:00|9683.09|9683.09|9698.3|9698.3|9700.94|9700.94|9678.82|9678.82|0
1637598300000|2021-11-22 16:25:00|9699.31|9699.31|9731.11|9731.11|9734.13|9734.13|9692.02|9692.02|0
1637655300000|2021-11-23 08:15:00|9621.16|9621.16|9594.39|9594.39|9623.17|9623.17|9594.39|9594.39|0
1637655600000|2021-11-23 08:20:00|9597.03|9597.03|9590.15|9590.15|9598.04|9598.04|9590.15|9590.15|0
1637655900000|2021-11-23 08:25:00|9591.15|9591.15|9587.26|9587.26|9591.15|9591.15|9582.23|9582.23|0
1637656200000|2021-11-23 08:30:00|9579.35|9579.35|9552.82|9552.82|9582.61|9582.61|9552.82|9552.82|0
1637656500000|2021-11-23 08:35:00|9551.82|9551.82|9557.72|9557.72|9561.37|9561.37|9551.82|9551.82|0
1637656800000|2021-11-23 08:40:00|9563|9563|9566.26|9566.26|9568.27|9568.27|9563|9563|0
1637657100000|2021-11-23 08:45:00|9560.98|9560.98|9553.07|9553.07|9564.63|9564.63|9553.07|9553.07|0
1637657400000|2021-11-23 08:50:00|9563.62|9563.62|9602.58|9602.58|9602.58|9602.58|9563.62|9563.62|0
1637657700000|2021-11-23 08:55:00|9597.3|9597.3|9582.72|9582.72|9597.3|9597.3|9582.72|9582.72|0
1637658000000|2021-11-23 09:00:00|9577.44|9577.44|9572.79|9572.79|9577.44|9577.44|9569.53|9569.53|0
1637658300000|2021-11-23 09:05:00|9570.15|9570.15|9567.51|9567.51|9572.16|9572.16|9560.22|9560.22|0
1637658600000|2021-11-23 09:10:00|9570.15|9570.15|9570.15|9570.15|9570.15|9570.15|9570.15|9570.15|0
1637658900000|2021-11-23 09:15:00|9571.16|9571.16|9572.31|9572.31|9575.95|9575.95|9567.51|9567.51|0
1637659200000|2021-11-23 09:20:00|9573.31|9573.31|9578.21|9578.21|9578.21|9578.21|9565.02|9565.02|0
1637659500000|2021-11-23 09:25:00|9575.57|9575.57|9568.91|9568.91|9575.57|9575.57|9568.91|9568.91|0
1637659800000|2021-11-23 09:30:00|9567.9|9567.9|9582.1|9582.1|9582.1|9582.1|9567.9|9567.9|0
1637660100000|2021-11-23 09:35:00|9581.09|9581.09|9575.81|9575.81|9581.09|9581.09|9574.81|9574.81|0
1637660400000|2021-11-23 09:40:00|9578.45|9578.45|9586.37|9586.37|9591.65|9591.65|9578.45|9578.45|0
1637660700000|2021-11-23 09:45:00|9589.01|9589.01|9601.58|9601.58|9604.21|9604.21|9583.73|9583.73|0
1637661000000|2021-11-23 09:50:00|9596.3|9596.3|9589.01|9589.01|9596.3|9596.3|9588.38|9588.38|0
1637661300000|2021-11-23 09:55:00|9590.01|9590.01|9598.31|9598.31|9598.31|9598.31|9590.01|9590.01|0
1637661600000|2021-11-23 10:00:00|9595.67|9595.67|9603.21|9603.21|9603.59|9603.59|9595.67|9595.67|0
1637661900000|2021-11-23 10:05:00|9604.21|9604.21|9598.94|9598.94|9606.23|9606.23|9597.93|9597.93|0
1637662200000|2021-11-23 10:10:00|9601.58|9601.58|9599.55|9599.55|9607.47|9607.47|9599.55|9599.55|0
1637662500000|2021-11-23 10:15:00|9600.56|9600.56|9605.7|9605.7|9606.71|9606.71|9600.56|9600.56|0
1637662800000|2021-11-23 10:20:00|9610.98|9610.98|9597.79|9597.79|9614.63|9614.63|9597.79|9597.79|0
1637663100000|2021-11-23 10:25:00|9595.15|9595.15|9617.27|9617.27|9622.54|9622.54|9589.87|9589.87|0
1637663400000|2021-11-23 10:30:00|9619.9|9619.9|9631.85|9631.85|9635.74|9635.74|9619.9|9619.9|0
1637663700000|2021-11-23 10:35:00|9632.85|9632.85|9630.22|9630.22|9636.5|9636.5|9630.22|9630.22|0
1637664000000|2021-11-23 10:40:00|9627.58|9627.58|9640.77|9640.77|9640.77|9640.77|9627.58|9627.58|0
1637664300000|2021-11-23 10:45:00|9639.76|9639.76|9645.04|9645.04|9647.68|9647.68|9639.76|9639.76|0
1637664600000|2021-11-23 10:50:00|9644.03|9644.03|9646.67|9646.67|9651.95|9651.95|9644.03|9644.03|0
1637664900000|2021-11-23 10:55:00|9651.95|9651.95|9660.25|9660.25|9660.25|9660.25|9650.32|9650.32|0
1637665200000|2021-11-23 11:00:00|9659.24|9659.24|9676.08|9676.08|9676.08|9676.08|9656.6|9656.6|0
1637665500000|2021-11-23 11:05:00|9681.36|9681.36|9678.34|9678.34|9681.36|9681.36|9676.71|9676.71|0
1637665800000|2021-11-23 11:10:00|9677.33|9677.33|9663.51|9663.51|9683.61|9683.61|9663.51|9663.51|0
1637666100000|2021-11-23 11:15:00|9660.87|9660.87|9677.85|9677.85|9678.47|9678.47|9658.23|9658.23|0
1637666400000|2021-11-23 11:20:00|9676.84|9676.84|9683.13|9683.13|9686.15|9686.15|9675.84|9675.84|0
1637666700000|2021-11-23 11:25:00|9688.4|9688.4|9692.29|9692.29|9695.31|9695.31|9685.38|9685.38|0
1637667000000|2021-11-23 11:30:00|9689.65|9689.65|9683.37|9683.37|9689.65|9689.65|9682.36|9682.36|0
1637667300000|2021-11-23 11:35:00|9680.73|9680.73|9687.02|9687.02|9687.02|9687.02|9675.45|9675.45|0
1637667600000|2021-11-23 11:40:00|9681.74|9681.74|9685|9685|9685|9685|9679.73|9679.73|0
1637667900000|2021-11-23 11:45:00|9687.64|9687.64|9690.28|9690.28|9692.29|9692.29|9687.64|9687.64|0
1637668200000|2021-11-23 11:50:00|9687.64|9687.64|9679.69|9679.69|9687.64|9687.64|9674.42|9674.42|0
1637668500000|2021-11-23 11:55:00|9679.34|9679.34|9691.87|9691.87|9691.87|9691.87|9679.34|9679.34|0
1637668800000|2021-11-23 12:00:00|9699.79|9699.79|9716.67|9716.67|9716.67|9716.67|9698.2|9698.2|0
1637669100000|2021-11-23 12:05:00|9714.65|9714.65|9691.53|9691.53|9717.29|9717.29|9691.53|9691.53|0
1637669400000|2021-11-23 12:10:00|9692.54|9692.54|9693.93|9693.93|9694.55|9694.55|9689.27|9689.27|0
1637669700000|2021-11-23 12:15:00|9691.91|9691.91|9691.91|9691.91|9699.83|9699.83|9690.91|9690.91|0
1637670000000|2021-11-23 12:20:00|9694.55|9694.55|9700.83|9700.83|9700.83|9700.83|9694.55|9694.55|0
1637670300000|2021-11-23 12:25:00|9695.56|9695.56|9694.55|9694.55|9695.56|9695.56|9691.91|9691.91|0
1637670600000|2021-11-23 12:30:00|9693.54|9693.54|9690.91|9690.91|9693.54|9693.54|9690.91|9690.91|0
1637670900000|2021-11-23 12:35:00|9691.91|9691.91|9686.01|9686.01|9691.91|9691.91|9684|9684|0
1637671200000|2021-11-23 12:40:00|9691.29|9691.29|9686.63|9686.63|9691.29|9691.29|9686.63|9686.63|0
1637671500000|2021-11-23 12:45:00|9685.63|9685.63|9680.35|9680.35|9685.63|9685.63|9680.35|9680.35|0
1637671800000|2021-11-23 12:50:00|9677.71|9677.71|9680.98|9680.98|9680.98|9680.98|9673.06|9673.06|0
1637672100000|2021-11-23 12:55:00|9675.7|9675.7|9685.1|9685.1|9686.74|9686.74|9674.69|9674.69|0
1637672400000|2021-11-23 13:00:00|9684.93|9684.93|9686.74|9686.74|9686.74|9686.74|9681.46|9681.46|0
1637673000000|2021-11-23 13:10:00|9685.73|9685.73|9683.72|9683.72|9685.73|9685.73|9683.72|9683.72|0
1637673300000|2021-11-23 13:15:00|9686.35|9686.35|9681.25|9681.25|9686.35|9686.35|9681.08|9681.08|0
1637673600000|2021-11-23 13:20:00|9678.61|9678.61|9675.97|9675.97|9678.61|9678.61|9675.97|9675.97|0
1637673900000|2021-11-23 13:25:00|9678.61|9678.61|9679.06|9679.06|9681.25|9681.25|9678.61|9678.61|0
1637674200000|2021-11-23 13:30:00|9680.07|9680.07|9680.07|9680.07|9687.99|9687.99|9677.43|9677.43|0
1637674500000|2021-11-23 13:35:00|9682.71|9682.71|9693.62|9693.62|9693.62|9693.62|9682.71|9682.71|0
1637674800000|2021-11-23 13:40:00|9693.79|9693.79|9695.25|9695.25|9697.44|9697.44|9693.17|9693.17|0
1637675100000|2021-11-23 13:45:00|9700.53|9700.53|9698.51|9698.51|9700.53|9700.53|9697.51|9697.51|0
1637675400000|2021-11-23 13:50:00|9697.51|9697.51|9701.78|9701.78|9701.78|9701.78|9696.5|9696.5|0
1637675700000|2021-11-23 13:55:00|9700.77|9700.77|9698.13|9698.13|9700.77|9700.77|9698.13|9698.13|0
1637676000000|2021-11-23 14:00:00|9695.49|9695.49|9689.69|9689.69|9695.49|9695.49|9684.41|9684.41|0
1637676300000|2021-11-23 14:05:00|9681.78|9681.78|9683.41|9683.41|9689.69|9689.69|9681.78|9681.78|0
1637676600000|2021-11-23 14:10:00|9688.69|9688.69|9691.32|9691.32|9691.32|9691.32|9688.69|9688.69|0
1637676900000|2021-11-23 14:15:00|9690.32|9690.32|9688.69|9688.69|9690.32|9690.32|9687.68|9687.68|0
1637677200000|2021-11-23 14:20:00|9689.69|9689.69|9699.14|9699.14|9699.14|9699.14|9689.69|9689.69|0
1637677500000|2021-11-23 14:25:00|9699.49|9699.49|9699.28|9699.28|9702.3|9702.3|9697.65|9697.65|0
1637677800000|2021-11-23 14:30:00|9701.29|9701.29|9704.94|9704.94|9706.95|9706.95|9700.67|9700.67|0
1637678100000|2021-11-23 14:35:00|9697.02|9697.02|9720.53|9720.53|9720.53|9720.53|9688.48|9688.48|0
1637678400000|2021-11-23 14:40:00|9717.89|9717.89|9717.06|9717.06|9717.89|9717.89|9705.5|9705.5|0
1637678700000|2021-11-23 14:45:00|9719.7|9719.7|9716.05|9716.05|9719.7|9719.7|9716.05|9716.05|0
1637679000000|2021-11-23 14:50:00|9713.41|9713.41|9712.79|9712.79|9729.63|9729.63|9712.79|9712.79|0
1637679300000|2021-11-23 14:55:00|9715.43|9715.43|9719.07|9719.07|9720.08|9720.08|9715.43|9715.43|0
1637679600000|2021-11-23 15:00:00|9716.43|9716.43|9723.72|9723.72|9723.72|9723.72|9715.43|9715.43|0
1637679900000|2021-11-23 15:05:00|9722.72|9722.72|9719.7|9719.7|9733.27|9733.27|9719.7|9719.7|0
1637680200000|2021-11-23 15:10:00|9718.69|9718.69|9716.05|9716.05|9718.69|9718.69|9716.05|9716.05|0
1637680500000|2021-11-23 15:15:00|9718.69|9718.69|9725.98|9725.98|9725.98|9725.98|9718.69|9718.69|0
1637680800000|2021-11-23 15:20:00|9724.97|9724.97|9712.01|9712.01|9724.97|9724.97|9712.01|9712.01|0
1637681100000|2021-11-23 15:25:00|9709.38|9709.38|9705.11|9705.11|9714.65|9714.65|9703.09|9703.09|0
1637681400000|2021-11-23 15:30:00|9702.47|9702.47|9703.34|9703.34|9705.15|9705.15|9700.45|9700.45|0
1637681700000|2021-11-23 15:35:00|9704.35|9704.35|9692.79|9692.79|9708.37|9708.37|9687.51|9687.51|0
1637682000000|2021-11-23 15:40:00|9695.81|9695.81|9697.44|9697.44|9703.1|9703.1|9694.8|9694.8|0
1637682300000|2021-11-23 15:45:00|9696.43|9696.43|9702.71|9702.71|9703.72|9703.72|9696.43|9696.43|0
1637682600000|2021-11-23 15:50:00|9703.72|9703.72|9702.37|9702.37|9709.62|9709.62|9701.71|9701.71|0
1637682900000|2021-11-23 15:55:00|9703.37|9703.37|9701.74|9701.74|9703.37|9703.37|9700.73|9700.73|0
1637683200000|2021-11-23 16:00:00|9702.75|9702.75|9702.12|9702.12|9708.41|9708.41|9702.12|9702.12|0
1637683500000|2021-11-23 16:05:00|9700.11|9700.11|9710.31|9710.31|9710.66|9710.66|9699.1|9699.1|0
1637683800000|2021-11-23 16:10:00|9712.33|9712.33|9705.04|9705.04|9712.33|9712.33|9703.02|9703.02|0
1637684100000|2021-11-23 16:15:00|9707.05|9707.05|9709.69|9709.69|9713.33|9713.33|9704.41|9704.41|0
1637684400000|2021-11-23 16:20:00|9710.7|9710.7|9706.04|9706.04|9710.7|9710.7|9704.41|9704.41|0
1637684700000|2021-11-23 16:25:00|9705.04|9705.04|9696.95|9696.95|9711.5|9711.5|9696.95|9696.95|0
1637741700000|2021-11-24 08:15:00|9681.92|9681.92|9682.09|9682.09|9686.74|9686.74|9678.45|9678.45|0
1637742000000|2021-11-24 08:20:00|9679.45|9679.45|9674.18|9674.18|9684.73|9684.73|9674.18|9674.18|0
1637742300000|2021-11-24 08:25:00|9679.45|9679.45|9674.8|9674.8|9682.09|9682.09|9668.52|9668.52|0
1637742600000|2021-11-24 08:30:00|9672.16|9672.16|9684.73|9684.73|9684.73|9684.73|9672.16|9672.16|0
1637742900000|2021-11-24 08:35:00|9685.74|9685.74|9683.1|9683.1|9685.74|9685.74|9680.46|9680.46|0
1637743200000|2021-11-24 08:40:00|9680.46|9680.46|9680.46|9680.46|9680.46|9680.46|9680.46|9680.46|0
1637743500000|2021-11-24 08:45:00|9675.18|9675.18|9675.18|9675.18|9683.1|9683.1|9672.54|9672.54|0
1637743800000|2021-11-24 08:50:00|9680.46|9680.46|9670.91|9670.91|9680.46|9680.46|9670.91|9670.91|0
1637744100000|2021-11-24 08:55:00|9678.83|9678.83|9677.44|9677.44|9679.07|9679.07|9673.79|9673.79|0
1637744400000|2021-11-24 09:00:00|9674.8|9674.8|9680.08|9680.08|9681.09|9681.09|9673.79|9673.79|0
1637744700000|2021-11-24 09:05:00|9677.44|9677.44|9680.7|9680.7|9681.09|9681.09|9674.8|9674.8|0
1637745000000|2021-11-24 09:10:00|9678.07|9678.07|9673.41|9673.41|9678.07|9678.07|9673.41|9673.41|0
1637745300000|2021-11-24 09:15:00|9678.69|9678.69|9678.69|9678.69|9678.69|9678.69|9673.41|9673.41|0
1637745600000|2021-11-24 09:20:00|9680.7|9680.7|9676.05|9676.05|9680.7|9680.7|9676.05|9676.05|0
1637745900000|2021-11-24 09:25:00|9670.77|9670.77|9673.41|9673.41|9676.05|9676.05|9670.77|9670.77|0
1637746200000|2021-11-24 09:30:00|9672.41|9672.41|9670.39|9670.39|9672.41|9672.41|9669.39|9669.39|0
1637746500000|2021-11-24 09:35:00|9672.41|9672.41|9668.14|9668.14|9673.41|9673.41|9665.5|9665.5|0
1637746800000|2021-11-24 09:40:00|9665.5|9665.5|9661.47|9661.47|9665.5|9665.5|9661.47|9661.47|0
1637747100000|2021-11-24 09:45:00|9656.19|9656.19|9656.19|9656.19|9662.86|9662.86|9656.19|9656.19|0
1637747400000|2021-11-24 09:50:00|9653.55|9653.55|9634.7|9634.7|9661.47|9661.47|9634.7|9634.7|0
1637747700000|2021-11-24 09:55:00|9631.68|9631.68|9627.41|9627.41|9637.34|9637.34|9621.13|9621.13|0
1637748000000|2021-11-24 10:00:00|9624.77|9624.77|9633.65|9633.65|9635.71|9635.71|9622.13|9622.13|0
1637748300000|2021-11-24 10:05:00|9628.38|9628.38|9620.46|9620.46|9628.38|9628.38|9620.46|9620.46|0
1637748600000|2021-11-24 10:10:00|9617.82|9617.82|9631.02|9631.02|9631.02|9631.02|9615.18|9615.18|0
1637748900000|2021-11-24 10:15:00|9633.65|9633.65|9636.29|9636.29|9636.29|9636.29|9631.02|9631.02|0
1637749200000|2021-11-24 10:20:00|9638.93|9638.93|9640.94|9640.94|9641.57|9641.57|9636.29|9636.29|0
1637749500000|2021-11-24 10:25:00|9641.29|9641.29|9648.2|9648.2|9656.12|9656.12|9641.29|9641.29|0
1637749800000|2021-11-24 10:30:00|9647.2|9647.2|9650.84|9650.84|9652.47|9652.47|9647.2|9647.2|0
1637750100000|2021-11-24 10:35:00|9648.2|9648.2|9647.58|9647.58|9658.13|9658.13|9647.58|9647.58|0
1637750400000|2021-11-24 10:40:00|9655.49|9655.49|9652.86|9652.86|9655.49|9655.49|9652.86|9652.86|0
1637750700000|2021-11-24 10:45:00|9650.22|9650.22|9658.13|9658.13|9658.13|9658.13|9650.22|9650.22|0
1637751000000|2021-11-24 10:50:00|9652.86|9652.86|9666.05|9666.05|9666.05|9666.05|9647.58|9647.58|0
1637751300000|2021-11-24 10:55:00|9668.69|9668.69|9658.76|9658.76|9671.33|9671.33|9658.76|9658.76|0
1637751600000|2021-11-24 11:00:00|9656.12|9656.12|9662.4|9662.4|9667.68|9667.68|9656.12|9656.12|0
1637751900000|2021-11-24 11:05:00|9667.68|9667.68|9667.68|9667.68|9670.32|9670.32|9667.68|9667.68|0
1637752200000|2021-11-24 11:10:00|9665.04|9665.04|9667.68|9667.68|9667.68|9667.68|9665.04|9665.04|0
1637752500000|2021-11-24 11:15:00|9670.32|9670.32|9670.32|9670.32|9670.32|9670.32|9667.68|9667.68|0
1637752800000|2021-11-24 11:20:00|9667.68|9667.68|9670.32|9670.32|9670.32|9670.32|9667.68|9667.68|0
1637753100000|2021-11-24 11:25:00|9672.96|9672.96|9673.97|9673.97|9673.97|9673.97|9672.96|9672.96|0
1637753400000|2021-11-24 11:30:00|9671.33|9671.33|9666.05|9666.05|9671.33|9671.33|9666.05|9666.05|0
1637753700000|2021-11-24 11:35:00|9665.04|9665.04|9670.32|9670.32|9675.6|9675.6|9665.04|9665.04|0
1637754000000|2021-11-24 11:40:00|9669.31|9669.31|9673.97|9673.97|9673.97|9673.97|9667.68|9667.68|0
1637754300000|2021-11-24 11:45:00|9671.33|9671.33|9667.3|9667.3|9671.33|9671.33|9667.3|9667.3|0
1637754600000|2021-11-24 11:50:00|9666.95|9666.95|9669.59|9669.59|9669.59|9669.59|9666.95|9666.95|0
1637754900000|2021-11-24 11:55:00|9666.95|9666.95|9666.95|9666.95|9666.95|9666.95|9664.31|9664.31|0
1637755200000|2021-11-24 12:00:00|9672.23|9672.23|9673.23|9673.23|9674.24|9674.24|9672.23|9672.23|0
1637755500000|2021-11-24 12:05:00|9670.6|9670.6|9667.96|9667.96|9670.6|9670.6|9667.96|9667.96|0
1637755800000|2021-11-24 12:10:00|9668.96|9668.96|9666.95|9666.95|9668.96|9668.96|9666.95|9666.95|0
1637756100000|2021-11-24 12:15:00|9669.59|9669.59|9664.31|9664.31|9669.59|9669.59|9663.3|9663.3|0
1637756400000|2021-11-24 12:20:00|9661.67|9661.67|9661.67|9661.67|9661.67|9661.67|9661.67|9661.67|0
1637756700000|2021-11-24 12:25:00|9664.31|9664.31|9664.31|9664.31|9664.31|9664.31|9664.31|9664.31|0
1637757000000|2021-11-24 12:30:00|9665.32|9665.32|9668.96|9668.96|9668.96|9668.96|9665.32|9665.32|0
1637757300000|2021-11-24 12:35:00|9671.6|9671.6|9680.53|9680.53|9684.17|9684.17|9671.6|9671.6|0
1637757600000|2021-11-24 12:40:00|9679.52|9679.52|9679.52|9679.52|9684.8|9684.8|9679.52|9679.52|0
1637757900000|2021-11-24 12:45:00|9678.51|9678.51|9680.77|9680.77|9680.77|9680.77|9675.49|9675.49|0
1637758200000|2021-11-24 12:50:00|9683.41|9683.41|9686.05|9686.05|9686.05|9686.05|9680.77|9680.77|0
1637758500000|2021-11-24 12:55:00|9687.05|9687.05|9693.96|9693.96|9693.96|9693.96|9687.05|9687.05|0
1637758800000|2021-11-24 13:00:00|9694.97|9694.97|9688.69|9688.69|9694.97|9694.97|9688.69|9688.69|0
1637759100000|2021-11-24 13:05:00|9686.05|9686.05|9686.05|9686.05|9686.05|9686.05|9680.77|9680.77|0
1637759400000|2021-11-24 13:10:00|9688.69|9688.69|9688.76|9688.76|9688.76|9688.76|9683.41|9683.41|0
1637759700000|2021-11-24 13:15:00|9689.77|9689.77|9692.4|9692.4|9694.42|9694.42|9689.77|9689.77|0
1637760000000|2021-11-24 13:20:00|9687.13|9687.13|9679.21|9679.21|9689.77|9689.77|9679.21|9679.21|0
1637760300000|2021-11-24 13:25:00|9679.39|9679.39|9682.9|9682.9|9682.9|9682.9|9679.39|9679.39|0
1637760600000|2021-11-24 13:30:00|9685.54|9685.54|9686.19|9686.19|9688.17|9688.17|9685.19|9685.19|0
1637760900000|2021-11-24 13:35:00|9683.55|9683.55|9680.92|9680.92|9688.83|9688.83|9680.92|9680.92|0
1637761200000|2021-11-24 13:40:00|9681.92|9681.92|9686.19|9686.19|9688.21|9688.21|9680.92|9680.92|0
1637761500000|2021-11-24 13:45:00|9683.55|9683.55|9677.27|9677.27|9684.56|9684.56|9677.27|9677.27|0
1637761800000|2021-11-24 13:50:00|9674.63|9674.63|9661.44|9661.44|9674.63|9674.63|9661.44|9661.44|0
1637762100000|2021-11-24 13:55:00|9658.8|9658.8|9665.08|9665.08|9667.72|9667.72|9658.8|9658.8|0
1637762400000|2021-11-24 14:00:00|9667.72|9667.72|9657.17|9657.17|9670.36|9670.36|9657.17|9657.17|0
1637762700000|2021-11-24 14:05:00|9651.89|9651.89|9657.17|9657.17|9662.45|9662.45|9651.89|9651.89|0
1637763000000|2021-11-24 14:10:00|9659.81|9659.81|9663.45|9663.45|9666.09|9666.09|9659.81|9659.81|0
1637763300000|2021-11-24 14:15:00|9660.81|9660.81|9667.1|9667.1|9667.1|9667.1|9653.9|9653.9|0
1637763600000|2021-11-24 14:20:00|9664.46|9664.46|9664.46|9664.46|9664.46|9664.46|9661.82|9661.82|0
1637763900000|2021-11-24 14:25:00|9667.1|9667.1|9662.83|9662.83|9667.1|9667.1|9659.01|9659.01|0
1637764200000|2021-11-24 14:30:00|9663.83|9663.83|9656.12|9656.12|9663.83|9663.83|9649.21|9649.21|0
1637764500000|2021-11-24 14:35:00|9658.76|9658.76|9651.85|9651.85|9665.04|9665.04|9651.85|9651.85|0
1637764800000|2021-11-24 14:40:00|9657.13|9657.13|9656.12|9656.12|9659.76|9659.76|9653.48|9653.48|0
1637765100000|2021-11-24 14:45:00|9661.4|9661.4|9656.12|9656.12|9661.4|9661.4|9656.12|9656.12|0
1637765400000|2021-11-24 14:50:00|9658.76|9658.76|9655.81|9655.81|9662.1|9662.1|9655.81|9655.81|0
1637765700000|2021-11-24 14:55:00|9658.45|9658.45|9659.28|9659.28|9659.46|9659.46|9653.17|9653.17|0
1637766000000|2021-11-24 15:00:00|9661.92|9661.92|9686.26|9686.26|9686.26|9686.26|9661.92|9661.92|0
1637766300000|2021-11-24 15:05:00|9683.62|9683.62|9675.7|9675.7|9686.26|9686.26|9675.7|9675.7|0
1637766600000|2021-11-24 15:10:00|9678.34|9678.34|9673.41|9673.41|9678.69|9678.69|9673.41|9673.41|0
1637766900000|2021-11-24 15:15:00|9673.24|9673.24|9673.24|9673.24|9675.88|9675.88|9670.6|9670.6|0
1637767200000|2021-11-24 15:20:00|9675.88|9675.88|9675.22|9675.22|9675.88|9675.88|9670.6|9670.6|0
1637767500000|2021-11-24 15:25:00|9674.21|9674.21|9676.85|9676.85|9676.85|9676.85|9674.21|9674.21|0
1637767800000|2021-11-24 15:30:00|9676.5|9676.5|9668.59|9668.59|9676.5|9676.5|9664.94|9664.94|0
1637768100000|2021-11-24 15:35:00|9663.31|9663.31|9662.96|9662.96|9665.95|9665.95|9662.3|9662.3|0
1637768400000|2021-11-24 15:40:00|9668.24|9668.24|9665.6|9665.6|9670.88|9670.88|9665.6|9665.6|0
1637768700000|2021-11-24 15:45:00|9670.88|9670.88|9675.53|9675.53|9678.17|9678.17|9670.88|9670.88|0
1637769000000|2021-11-24 15:50:00|9678.17|9678.17|9687.82|9687.82|9688.83|9688.83|9678.17|9678.17|0
1637769300000|2021-11-24 15:55:00|9690.46|9690.46|9682.54|9682.54|9696.74|9696.74|9682.54|9682.54|0
1637769600000|2021-11-24 16:00:00|9687.82|9687.82|9687.85|9687.85|9687.85|9687.85|9683.43|9683.43|0
1637769900000|2021-11-24 16:05:00|9687.68|9687.68|9691.67|9691.67|9692.68|9692.68|9687.68|9687.68|0
1637770200000|2021-11-24 16:10:00|9690.67|9690.67|9698.96|9698.96|9699.97|9699.97|9690.67|9690.67|0
1637770500000|2021-11-24 16:15:00|9699.97|9699.97|9697.64|9697.64|9700.45|9700.45|9694.48|9694.48|0
1637770800000|2021-11-24 16:20:00|9698.65|9698.65|9696.71|9696.71|9699.34|9699.34|9692.36|9692.36|0
1637771100000|2021-11-24 16:25:00|9699.34|9699.34|9704.62|9704.62|9707.26|9707.26|9698.34|9698.34|0
1637828100000|2021-11-25 08:15:00|9753.74|9753.74|9751.1|9751.1|9753.74|9753.74|9751.1|9751.1|0
1637828400000|2021-11-25 08:20:00|9753.74|9753.74|9763.67|9763.67|9766.31|9766.31|9751.1|9751.1|0
1637828700000|2021-11-25 08:25:00|9758.39|9758.39|9742.56|9742.56|9758.39|9758.39|9732.01|9732.01|0
1637829000000|2021-11-25 08:30:00|9737.28|9737.28|9755.51|9755.51|9763.43|9763.43|9737.28|9737.28|0
1637829300000|2021-11-25 08:35:00|9758.53|9758.53|9761.55|9761.55|9766.83|9766.83|9756.27|9756.27|0
1637829600000|2021-11-25 08:40:00|9764.19|9764.19|9751|9751|9769.47|9769.47|9745.72|9745.72|0
1637829900000|2021-11-25 08:45:00|9756.27|9756.27|9762.56|9762.56|9762.56|9762.56|9755.27|9755.27|0
1637830200000|2021-11-25 08:50:00|9765.2|9765.2|9755.89|9755.89|9765.2|9765.2|9755.89|9755.89|0
1637830500000|2021-11-25 08:55:00|9753.25|9753.25|9748.6|9748.6|9753.25|9753.25|9748.6|9748.6|0
1637830800000|2021-11-25 09:00:00|9753.88|9753.88|9742.32|9742.32|9761.79|9761.79|9739.68|9739.68|0
1637831100000|2021-11-25 09:05:00|9744.96|9744.96|9752.87|9752.87|9755.51|9755.51|9744.96|9744.96|0
1637831400000|2021-11-25 09:10:00|9758.15|9758.15|9750.86|9750.86|9758.15|9758.15|9739.68|9739.68|0
1637831700000|2021-11-25 09:15:00|9749.85|9749.85|9754.5|9754.5|9759.78|9759.78|9746.59|9746.59|0
1637832000000|2021-11-25 09:20:00|9759.78|9759.78|9797.49|9797.49|9797.49|9797.49|9759.78|9759.78|0
1637832300000|2021-11-25 09:25:00|9800.12|9800.12|9788.56|9788.56|9800.12|9800.12|9788.56|9788.56|0
1637832600000|2021-11-25 09:30:00|9793.84|9793.84|9814.08|9814.08|9825.5|9825.5|9793.84|9793.84|0
1637832900000|2021-11-25 09:35:00|9816.72|9816.72|9813.73|9813.73|9816.72|9816.72|9811.44|9811.44|0
1637833200000|2021-11-25 09:40:00|9812.72|9812.72|9809.56|9809.56|9813.73|9813.73|9809.56|9809.56|0
1637833500000|2021-11-25 09:45:00|9810.56|9810.56|9811.85|9811.85|9814.04|9814.04|9808.58|9808.58|0
1637833800000|2021-11-25 09:50:00|9809.21|9809.21|9815.53|9815.53|9815.53|9815.53|9806.57|9806.57|0
1637834100000|2021-11-25 09:55:00|9816.54|9816.54|9817.55|9817.55|9824.46|9824.46|9816.54|9816.54|0
1637834400000|2021-11-25 10:00:00|9820.19|9820.19|9829.6|9829.6|9829.6|9829.6|9820.19|9820.19|0
1637834700000|2021-11-25 10:05:00|9824.32|9824.32|9818.04|9818.04|9826.96|9826.96|9818.04|9818.04|0
1637835000000|2021-11-25 10:10:00|9810.12|9810.12|9813.39|9813.39|9815.4|9815.4|9810.12|9810.12|0
1637835300000|2021-11-25 10:15:00|9810.75|9810.75|9812.38|9812.38|9816.03|9816.03|9809.74|9809.74|0
1637835600000|2021-11-25 10:20:00|9812.03|9812.03|9812.03|9812.03|9812.03|9812.03|9804.12|9804.12|0
1637835900000|2021-11-25 10:25:00|9811.02|9811.02|9804.74|9804.74|9811.02|9811.02|9799.46|9799.46|0
1637836200000|2021-11-25 10:30:00|9807.38|9807.38|9803.73|9803.73|9810.02|9810.02|9801.09|9801.09|0
1637836500000|2021-11-25 10:35:00|9803.21|9803.21|9805.67|9805.67|9805.67|9805.67|9800.4|9800.4|0
1637836800000|2021-11-25 10:40:00|9803.03|9803.03|9807.06|9807.06|9808.07|9808.07|9803.03|9803.03|0
1637837100000|2021-11-25 10:45:00|9809.7|9809.7|9819.25|9819.25|9824.53|9824.53|9809.7|9809.7|0
1637837400000|2021-11-25 10:50:00|9821.89|9821.89|9821.89|9821.89|9821.89|9821.89|9819.25|9819.25|0
1637837700000|2021-11-25 10:55:00|9822.89|9822.89|9824.53|9824.53|9824.53|9824.53|9819.95|9819.95|0
1637838000000|2021-11-25 11:00:00|9829.8|9829.8|9829.8|9829.8|9832.44|9832.44|9821.89|9821.89|0
1637838300000|2021-11-25 11:05:00|9827.16|9827.16|9819.25|9819.25|9827.16|9827.16|9819.25|9819.25|0
1637838600000|2021-11-25 11:10:00|9820.26|9820.26|9811.33|9811.33|9820.26|9820.26|9811.33|9811.33|0
1637838900000|2021-11-25 11:15:00|9816.61|9816.61|9819.25|9819.25|9819.25|9819.25|9816.61|9816.61|0
1637839200000|2021-11-25 11:20:00|9816.61|9816.61|9819.25|9819.25|9819.25|9819.25|9816.61|9816.61|0
1637839500000|2021-11-25 11:25:00|9816.61|9816.61|9816.61|9816.61|9816.61|9816.61|9813.97|9813.97|0
1637839800000|2021-11-25 11:30:00|9817.62|9817.62|9814.98|9814.98|9817.62|9817.62|9814.98|9814.98|0
1637840100000|2021-11-25 11:35:00|9813.97|9813.97|9819.25|9819.25|9819.25|9819.25|9813.97|9813.97|0
1637840400000|2021-11-25 11:40:00|9821.89|9821.89|9816.61|9816.61|9824.53|9824.53|9816.61|9816.61|0
1637840700000|2021-11-25 11:45:00|9817.62|9817.62|9823.28|9823.28|9823.28|9823.28|9817.62|9817.62|0
1637841000000|2021-11-25 11:50:00|9825.91|9825.91|9823.28|9823.28|9826.92|9826.92|9823.28|9823.28|0
1637841300000|2021-11-25 11:55:00|9822.27|9822.27|9822.89|9822.89|9825.53|9825.53|9820.26|9820.26|0
1637841600000|2021-11-25 12:00:00|9822.72|9822.72|9826.99|9826.99|9826.99|9826.99|9820.08|9820.08|0
1637841900000|2021-11-25 12:05:00|9829.63|9829.63|9830.64|9830.64|9830.64|9830.64|9829.63|9829.63|0
1637842200000|2021-11-25 12:10:00|9831.64|9831.64|9827.37|9827.37|9831.64|9831.64|9826.36|9826.36|0
1637842500000|2021-11-25 12:15:00|9824.73|9824.73|9827.37|9827.37|9827.37|9827.37|9824.73|9824.73|0
1637842800000|2021-11-25 12:20:00|9830.01|9830.01|9828.38|9828.38|9832.65|9832.65|9827.37|9827.37|0
1637843100000|2021-11-25 12:25:00|9831.02|9831.02|9828.38|9828.38|9831.02|9831.02|9827.37|9827.37|0
1637843400000|2021-11-25 12:30:00|9831.02|9831.02|9831.02|9831.02|9831.02|9831.02|9831.02|9831.02|0
1637843700000|2021-11-25 12:35:00|9833.66|9833.66|9836.29|9836.29|9836.29|9836.29|9833.66|9833.66|0
1637844000000|2021-11-25 12:40:00|9838.93|9838.93|9841.57|9841.57|9841.57|9841.57|9838.93|9838.93|0
1637844300000|2021-11-25 12:45:00|9844.21|9844.21|9847.86|9847.86|9847.86|9847.86|9844.21|9844.21|0
1637844600000|2021-11-25 12:50:00|9850.49|9850.49|9855.77|9855.77|9855.77|9855.77|9850.49|9850.49|0
1637844900000|2021-11-25 12:55:00|9847.86|9847.86|9842.58|9842.58|9847.86|9847.86|9837.3|9837.3|0
1637845200000|2021-11-25 13:00:00|9842.4|9842.4|9824.56|9824.56|9842.4|9842.4|9821.92|9821.92|0
1637845500000|2021-11-25 13:05:00|9823.55|9823.55|9818.27|9818.27|9826.19|9826.19|9818.27|9818.27|0
1637845800000|2021-11-25 13:10:00|9820.91|9820.91|9824.56|9824.56|9824.56|9824.56|9820.91|9820.91|0
1637846100000|2021-11-25 13:15:00|9821.92|9821.92|9821.92|9821.92|9821.92|9821.92|9821.92|9821.92|0
1637846700000|2021-11-25 13:25:00|9824.56|9824.56|9821.92|9821.92|9824.56|9824.56|9819.28|9819.28|0
1637847000000|2021-11-25 13:30:00|9824.56|9824.56|9824.56|9824.56|9824.56|9824.56|9824.56|9824.56|0
1637847300000|2021-11-25 13:35:00|9821.92|9821.92|9823.93|9823.93|9823.93|9823.93|9821.92|9821.92|0
1637847600000|2021-11-25 13:40:00|9826.57|9826.57|9813.38|9813.38|9826.57|9826.57|9813.38|9813.38|0
1637847900000|2021-11-25 13:45:00|9810.74|9810.74|9809.73|9809.73|9810.74|9810.74|9809.73|9809.73|0
1637848200000|2021-11-25 13:50:00|9808.73|9808.73|9811.36|9811.36|9816.64|9816.64|9808.73|9808.73|0
1637848500000|2021-11-25 13:55:00|9814|9814|9811.99|9811.99|9816.64|9816.64|9811.99|9811.99|0
1637848800000|2021-11-25 14:00:00|9809.35|9809.35|9806.71|9806.71|9809.35|9809.35|9806.71|9806.71|0
1637849400000|2021-11-25 14:10:00|9811.99|9811.99|9811.99|9811.99|9811.99|9811.99|9811.99|9811.99|0
1637849700000|2021-11-25 14:15:00|9812.86|9812.86|9814.88|9814.88|9814.88|9814.88|9812.86|9812.86|0
1637850300000|2021-11-25 14:25:00|9815.88|9815.88|9810.61|9810.61|9816.89|9816.89|9810.61|9810.61|0
1637850600000|2021-11-25 14:30:00|9813.24|9813.24|9814.88|9814.88|9814.88|9814.88|9812.24|9812.24|0
1637850900000|2021-11-25 14:35:00|9812.24|9812.24|9799.67|9799.67|9812.24|9812.24|9799.67|9799.67|0
1637851200000|2021-11-25 14:40:00|9804.95|9804.95|9805.95|9805.95|9806.96|9806.96|9804.95|9804.95|0
1637851500000|2021-11-25 14:45:00|9808.59|9808.59|9805.95|9805.95|9813.87|9813.87|9805.95|9805.95|0
1637851800000|2021-11-25 14:50:00|9808.59|9808.59|9808.59|9808.59|9811.23|9811.23|9808.59|9808.59|0
1637852100000|2021-11-25 14:55:00|9813.87|9813.87|9815.98|9815.98|9815.98|9815.98|9810.71|9810.71|0
1637852400000|2021-11-25 15:00:00|9813.35|9813.35|9806.05|9806.05|9813.35|9813.35|9798.14|9798.14|0
1637852700000|2021-11-25 15:05:00|9808.69|9808.69|9805.67|9805.67|9813.97|9813.97|9805.67|9805.67|0
1637853000000|2021-11-25 15:10:00|9808.31|9808.31|9813.59|9813.59|9813.59|9813.59|9808.31|9808.31|0
1637853300000|2021-11-25 15:15:00|9812.58|9812.58|9804.67|9804.67|9812.58|9812.58|9804.67|9804.67|0
1637853600000|2021-11-25 15:20:00|9805.67|9805.67|9809.32|9809.32|9809.32|9809.32|9805.67|9805.67|0
1637853900000|2021-11-25 15:25:00|9806.68|9806.68|9805.98|9805.98|9806.68|9806.68|9805.63|9805.63|0
1637854200000|2021-11-25 15:30:00|9806.16|9806.16|9803.34|9803.34|9806.99|9806.99|9802.34|9802.34|0
1637854500000|2021-11-25 15:35:00|9800.7|9800.7|9805.98|9805.98|9805.98|9805.98|9798.07|9798.07|0
1637854800000|2021-11-25 15:40:00|9803.97|9803.97|9802.86|9802.86|9805.98|9805.98|9802.86|9802.86|0
1637855100000|2021-11-25 15:45:00|9803.03|9803.03|9800.12|9800.12|9805.4|9805.4|9800.12|9800.12|0
1637855400000|2021-11-25 15:50:00|9802.76|9802.76|9805.4|9805.4|9810.68|9810.68|9802.76|9802.76|0
1637855700000|2021-11-25 15:55:00|9808.04|9808.04|9808.04|9808.04|9810.68|9810.68|9808.04|9808.04|0
1637856000000|2021-11-25 16:00:00|9809.04|9809.04|9807.59|9807.59|9810.05|9810.05|9807.41|9807.41|0
1637856300000|2021-11-25 16:05:00|9804.95|9804.95|9814.5|9814.5|9814.5|9814.5|9804.95|9804.95|0
1637856600000|2021-11-25 16:10:00|9817.13|9817.13|9807.2|9807.2|9817.13|9817.13|9807.2|9807.2|0
1637856900000|2021-11-25 16:15:00|9804.57|9804.57|9803.56|9803.56|9807.2|9807.2|9800.54|9800.54|0
1637857200000|2021-11-25 16:20:00|9800.92|9800.92|9804.57|9804.57|9804.57|9804.57|9800.92|9800.92|0
1637857500000|2021-11-25 16:25:00|9801.93|9801.93|9804.04|9804.04|9809.84|9809.84|9799.29|9799.29|0
1637914500000|2021-11-26 08:15:00|9573.69|9573.69|9543.66|9543.66|9576.71|9576.71|9543.04|9543.04|0
1637914800000|2021-11-26 08:20:00|9538.38|9538.38|9529.74|9529.74|9561.78|9561.78|9516.54|9516.54|0
1637915100000|2021-11-26 08:25:00|9531.75|9531.75|9573.34|9573.34|9573.34|9573.34|9531.75|9531.75|0
1637915400000|2021-11-26 08:30:00|9581.26|9581.26|9580.75|9580.75|9594.45|9594.45|9575.98|9575.98|0
1637915700000|2021-11-26 08:35:00|9559.64|9559.64|9574.81|9574.81|9574.81|9574.81|9541.17|9541.17|0
1637916000000|2021-11-26 08:40:00|9582.72|9582.72|9600.57|9600.57|9603.21|9603.21|9582.72|9582.72|0
1637916300000|2021-11-26 08:45:00|9603.21|9603.21|9607.47|9607.47|9628.03|9628.03|9595.29|9595.29|0
1637916600000|2021-11-26 08:50:00|9607.64|9607.64|9610.09|9610.09|9617.38|9617.38|9590.76|9590.76|0
1637916900000|2021-11-26 08:55:00|9607.45|9607.45|9625.23|9625.23|9630.5|9630.5|9604.81|9604.81|0
1637917200000|2021-11-26 09:00:00|9614.67|9614.67|9639.82|9639.82|9650.2|9650.2|9614.67|9614.67|0
1637917500000|2021-11-26 09:05:00|9637.18|9637.18|9636.46|9636.46|9642.46|9642.46|9629.26|9629.26|0
1637917800000|2021-11-26 09:10:00|9631.18|9631.18|9639.48|9639.48|9644.76|9644.76|9626.91|9626.91|0
1637918100000|2021-11-26 09:15:00|9636.84|9636.84|9630.38|9630.38|9636.84|9636.84|9609.9|9609.9|0
1637918400000|2021-11-26 09:20:00|9625.11|9625.11|9631.01|9631.01|9641.56|9641.56|9625.11|9625.11|0
1637918700000|2021-11-26 09:25:00|9628.37|9628.37|9647.02|9647.02|9647.02|9647.02|9628.37|9628.37|0
1637919000000|2021-11-26 09:30:00|9649.03|9649.03|9651.84|9651.84|9654.31|9654.31|9641.11|9641.11|0
1637919300000|2021-11-26 09:35:00|9649.83|9649.83|9654.1|9654.1|9656.74|9656.74|9636.25|9636.25|0
1637919600000|2021-11-26 09:40:00|9659.38|9659.38|9637.23|9637.23|9659.38|9659.38|9637.23|9637.23|0
1637919900000|2021-11-26 09:45:00|9642.51|9642.51|9632.58|9632.58|9647.78|9647.78|9632.58|9632.58|0
1637920200000|2021-11-26 09:50:00|9635.22|9635.22|9632.05|9632.05|9635.22|9635.22|9626.78|9626.78|0
1637920500000|2021-11-26 09:55:00|9637.33|9637.33|9634.07|9634.07|9641.98|9641.98|9626.15|9626.15|0
1637920800000|2021-11-26 10:00:00|9636.7|9636.7|9639.34|9639.34|9644.62|9644.62|9636.7|9636.7|0
1637921100000|2021-11-26 10:05:00|9647.26|9647.26|9647.26|9647.26|9655.18|9655.18|9644.62|9644.62|0
1637921400000|2021-11-26 10:10:00|9649.9|9649.9|9655.83|9655.83|9658.47|9658.47|9649.9|9649.9|0
1637921700000|2021-11-26 10:15:00|9654.96|9654.96|9662.53|9662.53|9662.53|9662.53|9646.69|9646.69|0
1637922000000|2021-11-26 10:20:00|9663.05|9663.05|9666.74|9666.74|9669.38|9669.38|9663.05|9663.05|0
1637922300000|2021-11-26 10:25:00|9666.04|9666.04|9662.35|9662.35|9666.04|9666.04|9660.76|9660.76|0
1637922600000|2021-11-26 10:30:00|9657.07|9657.07|9655.13|9655.13|9663.4|9663.4|9655.13|9655.13|0
1637922900000|2021-11-26 10:35:00|9652.5|9652.5|9630.48|9630.48|9652.5|9652.5|9630.48|9630.48|0
1637923200000|2021-11-26 10:40:00|9633.12|9633.12|9629.12|9629.12|9636.38|9636.38|9626.1|9626.1|0
1637923500000|2021-11-26 10:45:00|9626.49|9626.49|9635.62|9635.62|9638.26|9638.26|9626.31|9626.31|0
1637923800000|2021-11-26 10:50:00|9635.1|9635.1|9638.4|9638.4|9638.4|9638.4|9625.55|9625.55|0
1637924100000|2021-11-26 10:55:00|9635.76|9635.76|9640.2|9640.2|9641.04|9641.04|9627.84|9627.84|0
1637924400000|2021-11-26 11:00:00|9634.93|9634.93|9630.48|9630.48|9634.93|9634.93|9624.2|9624.2|0
1637924700000|2021-11-26 11:05:00|9651.59|9651.59|9663.98|9663.98|9665.62|9665.62|9651.59|9651.59|0
1637925000000|2021-11-26 11:10:00|9669.26|9669.26|9666.97|9666.97|9669.44|9669.44|9663.15|9663.15|0
1637925300000|2021-11-26 11:15:00|9669.61|9669.61|9678.53|9678.53|9678.53|9678.53|9665.34|9665.34|0
1637925600000|2021-11-26 11:20:00|9678.01|9678.01|9674.19|9674.19|9686.93|9686.93|9671.72|9671.72|0
1637925900000|2021-11-26 11:25:00|9676.83|9676.83|9668.25|9668.25|9679.82|9679.82|9668.25|9668.25|0
1637926200000|2021-11-26 11:30:00|9667.73|9667.73|9669.05|9669.05|9669.05|9669.05|9659.51|9659.51|0
1637926500000|2021-11-26 11:35:00|9670.06|9670.06|9668.43|9668.43|9671.07|9671.07|9660.51|9660.51|0
1637926800000|2021-11-26 11:40:00|9673.71|9673.71|9677.53|9677.53|9680.16|9680.16|9673.71|9673.71|0
1637927100000|2021-11-26 11:45:00|9676.52|9676.52|9671.59|9671.59|9682.15|9682.15|9671.59|9671.59|0
1637927400000|2021-11-26 11:50:00|9674.23|9674.23|9668.95|9668.95|9676.87|9676.87|9668.95|9668.95|0
1637927700000|2021-11-26 11:55:00|9666.31|9666.31|9683.15|9683.15|9685.79|9685.79|9666.31|9666.31|0
1637928000000|2021-11-26 12:00:00|9685.79|9685.79|9692.43|9692.43|9695.06|9695.06|9685.79|9685.79|0
1637928300000|2021-11-26 12:05:00|9693.43|9693.43|9702.53|9702.53|9705.17|9705.17|9693.43|9693.43|0
1637928600000|2021-11-26 12:10:00|9707.81|9707.81|9711.45|9711.45|9711.45|9711.45|9707.81|9707.81|0
1637928900000|2021-11-26 12:15:00|9711.28|9711.28|9718.57|9718.57|9718.57|9718.57|9708.01|9708.01|0
1637929200000|2021-11-26 12:20:00|9718.39|9718.39|9705.07|9705.07|9718.39|9718.39|9705.07|9705.07|0
1637929500000|2021-11-26 12:25:00|9702.43|9702.43|9707.36|9707.36|9707.36|9707.36|9702.08|9702.08|0
1637929800000|2021-11-26 12:30:00|9710|9710|9703.15|9703.15|9710|9710|9703.15|9703.15|0
1637930100000|2021-11-26 12:35:00|9704.16|9704.16|9675.24|9675.24|9704.16|9704.16|9675.24|9675.24|0
1637930400000|2021-11-26 12:40:00|9672.6|9672.6|9685.17|9685.17|9690.44|9690.44|9672.6|9672.6|0
1637930700000|2021-11-26 12:45:00|9686.17|9686.17|9685.17|9685.17|9688.81|9688.81|9685.17|9685.17|0
1637931000000|2021-11-26 12:50:00|9682.53|9682.53|9677.88|9677.88|9682.53|9682.53|9675.24|9675.24|0
1637931300000|2021-11-26 12:55:00|9681.9|9681.9|9670.97|9670.97|9681.9|9681.9|9670.97|9670.97|0
1637931600000|2021-11-26 13:00:00|9673.61|9673.61|9672.25|9672.25|9677.18|9677.18|9671.9|9671.9|0
1637931900000|2021-11-26 13:05:00|9669.61|9669.61|9663.5|9663.5|9677.7|9677.7|9663.5|9663.5|0
1637932200000|2021-11-26 13:10:00|9662.49|9662.49|9676.21|9676.21|9676.21|9676.21|9662.49|9662.49|0
1637932500000|2021-11-26 13:15:00|9675.21|9675.21|9671.73|9671.73|9677.39|9677.39|9669.1|9669.1|0
1637932800000|2021-11-26 13:20:00|9672.74|9672.74|9679.65|9679.65|9682.29|9682.29|9671.73|9671.73|0
1637933100000|2021-11-26 13:25:00|9682.29|9682.29|9663.44|9663.44|9685.1|9685.1|9663.44|9663.44|0
1637933400000|2021-11-26 13:30:00|9666.08|9666.08|9660.8|9660.8|9668.71|9668.71|9660.8|9660.8|0
1637933700000|2021-11-26 13:35:00|9663.44|9663.44|9668.71|9668.71|9668.71|9668.71|9663.44|9663.44|0
1637934000000|2021-11-26 13:40:00|9666.08|9666.08|9659.79|9659.79|9666.08|9666.08|9659.79|9659.79|0
1637934300000|2021-11-26 13:45:00|9657.15|9657.15|9683.54|9683.54|9686.18|9686.18|9649.24|9649.24|0
1637934600000|2021-11-26 13:50:00|9680.9|9680.9|9684.45|9684.45|9684.45|9684.45|9676|9676|0
1637934900000|2021-11-26 13:55:00|9681.81|9681.81|9672.88|9672.88|9692.36|9692.36|9667.61|9667.61|0
1637935200000|2021-11-26 14:00:00|9670.25|9670.25|9664.97|9664.97|9670.25|9670.25|9664.97|9664.97|0
1637935500000|2021-11-26 14:05:00|9667.61|9667.61|9664.34|9664.34|9676.29|9676.29|9664.34|9664.34|0
1637935800000|2021-11-26 14:10:00|9666.98|9666.98|9659.06|9659.06|9666.98|9666.98|9653.79|9653.79|0
1637936100000|2021-11-26 14:15:00|9664.34|9664.34|9653.79|9653.79|9664.34|9664.34|9653.79|9653.79|0
1637936400000|2021-11-26 14:20:00|9651.15|9651.15|9656.78|9656.78|9656.78|9656.78|9651.15|9651.15|0
1637936700000|2021-11-26 14:25:00|9657.78|9657.78|9671.98|9671.98|9671.98|9671.98|9657.78|9657.78|0
1637937000000|2021-11-26 14:30:00|9669.34|9669.34|9661.43|9661.43|9674.62|9674.62|9661.43|9661.43|0
1637937300000|2021-11-26 14:35:00|9664.07|9664.07|9675|9675|9675|9675|9664.07|9664.07|0
1637937600000|2021-11-26 14:40:00|9672.36|9672.36|9676.63|9676.63|9679.27|9679.27|9668.72|9668.72|0
1637937900000|2021-11-26 14:45:00|9679.27|9679.27|9667.19|9667.19|9679.27|9679.27|9660.28|9660.28|0
1637938200000|2021-11-26 14:50:00|9669.83|9669.83|9678.75|9678.75|9678.75|9678.75|9669.83|9669.83|0
1637938500000|2021-11-26 14:55:00|9676.11|9676.11|9662.92|9662.92|9676.11|9676.11|9649.72|9649.72|0
1637938800000|2021-11-26 15:00:00|9657.64|9657.64|9656.05|9656.05|9661.33|9661.33|9649.72|9649.72|0
1637939100000|2021-11-26 15:05:00|9653.41|9653.41|9639.84|9639.84|9653.41|9653.41|9638.2|9638.2|0
1637939400000|2021-11-26 15:10:00|9642.47|9642.47|9634.21|9634.21|9642.47|9642.47|9634.21|9634.21|0
1637939700000|2021-11-26 15:15:00|9636.85|9636.85|9627.92|9627.92|9636.85|9636.85|9623.65|9623.65|0
1637940000000|2021-11-26 15:20:00|9630.56|9630.56|9623.27|9623.27|9630.56|9630.56|9623.27|9623.27|0
1637940300000|2021-11-26 15:25:00|9625.91|9625.91|9615.98|9615.98|9628.55|9628.55|9605.43|9605.43|0
1637940600000|2021-11-26 15:30:00|9613.34|9613.34|9600.77|9600.77|9613.34|9613.34|9598.14|9598.14|0
1637940900000|2021-11-26 15:35:00|9598.14|9598.14|9594.49|9594.49|9603.41|9603.41|9589.21|9589.21|0
1637941200000|2021-11-26 15:40:00|9591.85|9591.85|9589.56|9589.56|9597.13|9597.13|9583.94|9583.94|0
1637941500000|2021-11-26 15:45:00|9586.92|9586.92|9603.56|9603.56|9603.56|9603.56|9586.92|9586.92|0
1637941800000|2021-11-26 15:50:00|9606.2|9606.2|9614.49|9614.49|9618.14|9618.14|9598.28|9598.28|0
1637942100000|2021-11-26 15:55:00|9609.22|9609.22|9620.4|9620.4|9620.4|9620.4|9606.58|9606.58|0
1637942400000|2021-11-26 16:00:00|9617.76|9617.76|9615.29|9615.29|9620.4|9620.4|9606.85|9606.85|0
1637942700000|2021-11-26 16:05:00|9610.02|9610.02|9608.63|9608.63|9617.93|9617.93|9607.38|9607.38|0
1637943000000|2021-11-26 16:10:00|9611.27|9611.27|9578.59|9578.59|9611.27|9611.27|9575.96|9575.96|0
1637943300000|2021-11-26 16:15:00|9577.59|9577.59|9573.77|9573.77|9579.22|9579.22|9568.49|9568.49|0
1637943600000|2021-11-26 16:20:00|9571.13|9571.13|9574.6|9574.6|9580.05|9580.05|9569.5|9569.5|0
1637943900000|2021-11-26 16:25:00|9577.24|9577.24|9546.78|9546.78|9579.88|9579.88|9546.78|9546.78|0
1638173700000|2021-11-29 08:15:00|9598.14|9598.14|9601.4|9601.4|9601.4|9601.4|9579.28|9579.28|0
1638174000000|2021-11-29 08:20:00|9598.76|9598.76|9592.48|9592.48|9599.77|9599.77|9589.21|9589.21|0
1638174300000|2021-11-29 08:25:00|9591.47|9591.47|9596.12|9596.12|9605.67|9605.67|9587.83|9587.83|0
1638174600000|2021-11-29 08:30:00|9599.14|9599.14|9574.81|9574.81|9599.14|9599.14|9566.27|9566.27|0
1638174900000|2021-11-29 08:35:00|9577.45|9577.45|9561.86|9561.86|9577.45|9577.45|9558.21|9558.21|0
1638175200000|2021-11-29 08:40:00|9553.94|9553.94|9555.57|9555.57|9556.58|9556.58|9548.66|9548.66|0
1638175500000|2021-11-29 08:45:00|9552.93|9552.93|9539.74|9539.74|9552.93|9552.93|9538.11|9538.11|0
1638175800000|2021-11-29 08:50:00|9542.38|9542.38|9550.68|9550.68|9550.68|9550.68|9542.38|9542.38|0
1638176100000|2021-11-29 08:55:00|9548.04|9548.04|9555.95|9555.95|9561.23|9561.23|9548.04|9548.04|0
1638176400000|2021-11-29 09:00:00|9553.32|9553.32|9548.66|9548.66|9553.32|9553.32|9543.39|9543.39|0
1638176700000|2021-11-29 09:05:00|9551.3|9551.3|9565.37|9565.37|9565.37|9565.37|9551.17|9551.17|0
1638177000000|2021-11-29 09:10:00|9566.38|9566.38|9558.46|9558.46|9571.65|9571.65|9558.46|9558.46|0
1638177300000|2021-11-29 09:15:00|9563.74|9563.74|9552.18|9552.18|9566.38|9566.38|9552.18|9552.18|0
1638177600000|2021-11-29 09:20:00|9554.81|9554.81|9559.64|9559.64|9567.38|9567.38|9546.9|9546.9|0
1638177900000|2021-11-29 09:25:00|9557|9557|9557.63|9557.63|9560.27|9560.27|9551.73|9551.73|0
1638178200000|2021-11-29 09:30:00|9554.99|9554.99|9526.01|9526.01|9554.99|9554.99|9520.73|9520.73|0
1638178500000|2021-11-29 09:35:00|9528.64|9528.64|9542.84|9542.84|9542.84|9542.84|9528.64|9528.64|0
1638178800000|2021-11-29 09:40:00|9548.12|9548.12|9566.14|9566.14|9566.14|9566.14|9545.48|9545.48|0
1638179100000|2021-11-29 09:45:00|9579.34|9579.34|9578.44|9578.44|9580.34|9580.34|9576.7|9576.7|0
1638179400000|2021-11-29 09:50:00|9583.72|9583.72|9566.97|9566.97|9589.16|9589.16|9566.97|9566.97|0
1638179700000|2021-11-29 09:55:00|9574.89|9574.89|9567.6|9567.6|9582.81|9582.81|9567.6|9567.6|0
1638180000000|2021-11-29 10:00:00|9572.88|9572.88|9569.1|9569.1|9574.38|9574.38|9569.1|9569.1|0
1638180300000|2021-11-29 10:05:00|9563.82|9563.82|9571.74|9571.74|9577.01|9577.01|9563.82|9563.82|0
1638180600000|2021-11-29 10:10:00|9582.29|9582.29|9584.3|9584.3|9586.94|9586.94|9582.29|9582.29|0
1638180900000|2021-11-29 10:15:00|9581.67|9581.67|9589.58|9589.58|9589.58|9589.58|9579.03|9579.03|0
1638181200000|2021-11-29 10:20:00|9594.86|9594.86|9595.03|9595.03|9598.5|9598.5|9589.76|9589.76|0
1638181500000|2021-11-29 10:25:00|9592.4|9592.4|9587.39|9587.39|9592.4|9592.4|9581.84|9581.84|0
1638181800000|2021-11-29 10:30:00|9584.76|9584.76|9582.12|9582.12|9584.76|9584.76|9582.12|9582.12|0
1638182100000|2021-11-29 10:35:00|9576.84|9576.84|9584.13|9584.13|9584.13|9584.13|9576.84|9576.84|0
1638182400000|2021-11-29 10:40:00|9584.13|9584.13|9584.13|9584.13|9595.69|9595.69|9581.49|9581.49|0
1638182700000|2021-11-29 10:45:00|9578.85|9578.85|9588.4|9588.4|9588.4|9588.4|9577.85|9577.85|0
1638183000000|2021-11-29 10:50:00|9593.68|9593.68|9588.4|9588.4|9598.96|9598.96|9588.4|9588.4|0
1638183300000|2021-11-29 10:55:00|9591.04|9591.04|9592.05|9592.05|9592.05|9592.05|9586.77|9586.77|0
1638183600000|2021-11-29 11:00:00|9591.04|9591.04|9593.5|9593.5|9593.5|9593.5|9590.86|9590.86|0
1638183900000|2021-11-29 11:05:00|9590.86|9590.86|9581.94|9581.94|9590.86|9590.86|9581.94|9581.94|0
1638184200000|2021-11-29 11:10:00|9587.22|9587.22|9584.41|9584.41|9592.32|9592.32|9584.41|9584.41|0
1638184500000|2021-11-29 11:15:00|9587.04|9587.04|9592.32|9592.32|9592.32|9592.32|9587.04|9587.04|0
1638184800000|2021-11-29 11:20:00|9589.68|9589.68|9589.33|9589.33|9589.68|9589.68|9586.7|9586.7|0
1638185100000|2021-11-29 11:25:00|9591.97|9591.97|9586.7|9586.7|9591.97|9591.97|9586.7|9586.7|0
1638185400000|2021-11-29 11:30:00|9584.06|9584.06|9584.06|9584.06|9584.06|9584.06|9581.42|9581.42|0
1638185700000|2021-11-29 11:35:00|9581.42|9581.42|9568.22|9568.22|9581.42|9581.42|9568.22|9568.22|0
1638186000000|2021-11-29 11:40:00|9570.86|9570.86|9577.15|9577.15|9578.78|9578.78|9568.22|9568.22|0
1638186300000|2021-11-29 11:45:00|9574.51|9574.51|9570.86|9570.86|9574.51|9574.51|9570.86|9570.86|0
1638186600000|2021-11-29 11:50:00|9565.59|9565.59|9571.24|9571.24|9571.24|9571.24|9560.31|9560.31|0
1638186900000|2021-11-29 11:55:00|9569.23|9569.23|9565.59|9565.59|9569.23|9569.23|9565.59|9565.59|0
1638187200000|2021-11-29 12:00:00|9568.22|9568.22|9557.67|9557.67|9568.22|9568.22|9555.03|9555.03|0
1638187500000|2021-11-29 12:05:00|9560.31|9560.31|9565.59|9565.59|9568.22|9568.22|9552.39|9552.39|0
1638188100000|2021-11-29 12:15:00|9568.22|9568.22|9568.22|9568.22|9570.86|9570.86|9565.59|9565.59|0
1638188400000|2021-11-29 12:20:00|9565.59|9565.59|9559.3|9559.3|9565.59|9565.59|9559.3|9559.3|0
1638188700000|2021-11-29 12:25:00|9561.94|9561.94|9557.22|9557.22|9561.94|9561.94|9554.02|9554.02|0
1638189000000|2021-11-29 12:30:00|9556.21|9556.21|9569.16|9569.16|9569.16|9569.16|9556.21|9556.21|0
1638189300000|2021-11-29 12:35:00|9567.15|9567.15|9566.52|9566.52|9569.16|9569.16|9565.52|9565.52|0
1638189600000|2021-11-29 12:40:00|9569.16|9569.16|9570.81|9570.81|9571.8|9571.8|9567.17|9567.17|0
1638189900000|2021-11-29 12:45:00|9572.56|9572.56|9568.26|9568.26|9575.2|9575.2|9568.26|9568.26|0
1638190200000|2021-11-29 12:50:00|9569.26|9569.26|9559.33|9559.33|9569.26|9569.26|9557.7|9557.7|0
1638190500000|2021-11-29 12:55:00|9560.34|9560.34|9567.25|9567.25|9574.54|9574.54|9560.34|9560.34|0
1638190800000|2021-11-29 13:00:00|9566.24|9566.24|9561.97|9561.97|9566.24|9566.24|9560.97|9560.97|0
1638191100000|2021-11-29 13:05:00|9564.61|9564.61|9576.17|9576.17|9576.17|9576.17|9564.61|9564.61|0
1638191400000|2021-11-29 13:10:00|9573.53|9573.53|9574.54|9574.54|9574.54|9574.54|9573.53|9573.53|0
1638191700000|2021-11-29 13:15:00|9579.82|9579.82|9575.55|9575.55|9579.82|9579.82|9572.91|9572.91|0
1638192000000|2021-11-29 13:20:00|9572.91|9572.91|9566.62|9566.62|9572.91|9572.91|9566.62|9566.62|0
1638192300000|2021-11-29 13:25:00|9571.9|9571.9|9566.62|9566.62|9572.91|9572.91|9564.99|9564.99|0
1638192600000|2021-11-29 13:30:00|9571.9|9571.9|9568.26|9568.26|9573.53|9573.53|9566.62|9566.62|0
1638192900000|2021-11-29 13:35:00|9565.62|9565.62|9565.62|9565.62|9565.62|9565.62|9557.7|9557.7|0
1638193200000|2021-11-29 13:40:00|9564.61|9564.61|9567.25|9567.25|9572.53|9572.53|9564.61|9564.61|0
1638193500000|2021-11-29 13:45:00|9569.89|9569.89|9572.53|9572.53|9575.17|9575.17|9569.89|9569.89|0
1638193800000|2021-11-29 13:50:00|9574.54|9574.54|9573.91|9573.91|9574.54|9574.54|9571.9|9571.9|0
1638194100000|2021-11-29 13:55:00|9571.28|9571.28|9566|9566|9571.28|9571.28|9566|9566|0
1638194400000|2021-11-29 14:00:00|9563.36|9563.36|9562.98|9562.98|9570.89|9570.89|9560.34|9560.34|0
1638194700000|2021-11-29 14:05:00|9565.62|9565.62|9561.97|9561.97|9567.25|9567.25|9561.97|9561.97|0
1638195000000|2021-11-29 14:10:00|9564.61|9564.61|9561.97|9561.97|9567.25|9567.25|9558.33|9558.33|0
1638195300000|2021-11-29 14:15:00|9567.25|9567.25|9558.08|9558.08|9568.64|9568.64|9558.08|9558.08|0
1638195600000|2021-11-29 14:20:00|9560.72|9560.72|9561.73|9561.73|9564.37|9564.37|9560.72|9560.72|0
1638195900000|2021-11-29 14:25:00|9559.09|9559.09|9552.98|9552.98|9563.53|9563.53|9552.98|9552.98|0
1638196200000|2021-11-29 14:30:00|9550.34|9550.34|9541.42|9541.42|9555.62|9555.62|9541.42|9541.42|0
1638196500000|2021-11-29 14:35:00|9544.06|9544.06|9547.7|9547.7|9547.7|9547.7|9537.15|9537.15|0
1638196800000|2021-11-29 14:40:00|9545.06|9545.06|9550.34|9550.34|9550.34|9550.34|9539.79|9539.79|0
1638197100000|2021-11-29 14:45:00|9551.35|9551.35|9562.28|9562.28|9572.84|9572.84|9547.46|9547.46|0
1638197400000|2021-11-29 14:50:00|9559.65|9559.65|9570.2|9570.2|9579.12|9579.12|9556|9556|0
1638197700000|2021-11-29 14:55:00|9572.84|9572.84|9567.56|9567.56|9577.49|9577.49|9567.56|9567.56|0
1638198000000|2021-11-29 15:00:00|9564.92|9564.92|9564.92|9564.92|9576.48|9576.48|9564.92|9564.92|0
1638198300000|2021-11-29 15:05:00|9563.92|9563.92|9574.47|9574.47|9577.11|9577.11|9561.28|9561.28|0
1638198600000|2021-11-29 15:10:00|9573.46|9573.46|9570.83|9570.83|9573.46|9573.46|9569.82|9569.82|0
1638198900000|2021-11-29 15:15:00|9571.83|9571.83|9565.55|9565.55|9573.46|9573.46|9565.55|9565.55|0
1638199200000|2021-11-29 15:20:00|9562.91|9562.91|9571.07|9571.07|9571.25|9571.25|9562.91|9562.91|0
1638199500000|2021-11-29 15:25:00|9568.44|9568.44|9563.16|9563.16|9568.44|9568.44|9563.16|9563.16|0
1638199800000|2021-11-29 15:30:00|9562.15|9562.15|9549.54|9549.54|9562.15|9562.15|9544.26|9544.26|0
1638200100000|2021-11-29 15:35:00|9552.18|9552.18|9549.68|9549.68|9554.82|9554.82|9544.41|9544.41|0
1638200400000|2021-11-29 15:40:00|9547.05|9547.05|9531.84|9531.84|9547.05|9547.05|9529.2|9529.2|0
1638200700000|2021-11-29 15:45:00|9534.48|9534.48|9526.56|9526.56|9534.48|9534.48|9526.56|9526.56|0
1638201000000|2021-11-29 15:50:00|9523.92|9523.92|9516.63|9516.63|9529.2|9529.2|9516.63|9516.63|0
1638201300000|2021-11-29 15:55:00|9519.27|9519.27|9536.11|9536.11|9536.11|9536.11|9519.27|9519.27|0
1638201600000|2021-11-29 16:00:00|9533.47|9533.47|9536.11|9536.11|9541.39|9541.39|9530.83|9530.83|0
1638201900000|2021-11-29 16:05:00|9533.47|9533.47|9535.1|9535.1|9537.74|9537.74|9531.46|9531.46|0
1638202200000|2021-11-29 16:10:00|9537.74|9537.74|9557.22|9557.22|9557.22|9557.22|9537.74|9537.74|0
1638202500000|2021-11-29 16:15:00|9554.58|9554.58|9551.49|9551.49|9559.41|9559.41|9551.49|9551.49|0
1638202800000|2021-11-29 16:20:00|9548.85|9548.85|9563.68|9563.68|9564.68|9564.68|9548.85|9548.85|0
1638203100000|2021-11-29 16:25:00|9561.04|9561.04|9532.6|9532.6|9561.87|9561.87|9530.58|9530.58|0
1638260100000|2021-11-30 08:15:00|9423.18|9423.18|9397.41|9397.41|9442.41|9442.41|9397.41|9397.41|0
1638260400000|2021-11-30 08:20:00|9386.86|9386.86|9402.07|9402.07|9402.07|9402.07|9381.58|9381.58|0
1638260700000|2021-11-30 08:25:00|9391.51|9391.51|9401.06|9401.06|9404.7|9404.7|9380.96|9380.96|0
1638261000000|2021-11-30 08:30:00|9398.42|9398.42|9395.78|9395.78|9408.97|9408.97|9387.87|9387.87|0
1638261300000|2021-11-30 08:35:00|9394.77|9394.77|9380.57|9380.57|9396.41|9396.41|9372.66|9372.66|0
1638261600000|2021-11-30 08:40:00|9383.21|9383.21|9383.6|9383.6|9388.49|9388.49|9375.68|9375.68|0
1638261900000|2021-11-30 08:45:00|9373.04|9373.04|9348.29|9348.29|9373.04|9373.04|9348.29|9348.29|0
1638262200000|2021-11-30 08:50:00|9353.57|9353.57|9369.27|9369.27|9370.27|9370.27|9347.15|9347.15|0
1638262500000|2021-11-30 08:55:00|9374.54|9374.54|9363.33|9363.33|9383.95|9383.95|9360.69|9360.69|0
1638262800000|2021-11-30 09:00:00|9363.5|9363.5|9337.84|9337.84|9365.51|9365.51|9337.5|9337.5|0
1638263100000|2021-11-30 09:05:00|9336.84|9336.84|9350.41|9350.41|9355.69|9355.69|9336.84|9336.84|0
1638263400000|2021-11-30 09:10:00|9351.42|9351.42|9346.11|9346.11|9362.32|9362.32|9346.11|9346.11|0
1638263700000|2021-11-30 09:15:00|9343.47|9343.47|9332.92|9332.92|9343.47|9343.47|9332.92|9332.92|0
1638264000000|2021-11-30 09:20:00|9330.28|9330.28|9327.26|9327.26|9344.48|9344.48|9321.98|9321.98|0
1638264300000|2021-11-30 09:25:00|9329.27|9329.27|9315.07|9315.07|9336.56|9336.56|9315.07|9315.07|0
1638264600000|2021-11-30 09:30:00|9317.71|9317.71|9342.85|9342.85|9342.85|9342.85|9312.43|9312.43|0
1638264900000|2021-11-30 09:35:00|9343.85|9343.85|9362.71|9362.71|9365.97|9365.97|9343.85|9343.85|0
1638265200000|2021-11-30 09:40:00|9373.26|9373.26|9354.03|9354.03|9373.26|9373.26|9354.03|9354.03|0
1638265500000|2021-11-30 09:45:00|9356.67|9356.67|9363.16|9363.16|9368.43|9368.43|9356.67|9356.67|0
1638265800000|2021-11-30 09:50:00|9364.16|9364.16|9378.75|9378.75|9381.39|9381.39|9363.16|9363.16|0
1638266100000|2021-11-30 09:55:00|9377.75|9377.75|9378.37|9378.37|9379.38|9379.38|9369.83|9369.83|0
1638266400000|2021-11-30 10:00:00|9379.07|9379.07|9393.13|9393.13|9393.13|9393.13|9377.89|9377.89|0
1638266700000|2021-11-30 10:05:00|9395.77|9395.77|9398.41|9398.41|9402.68|9402.68|9394.76|9394.76|0
1638267000000|2021-11-30 10:10:00|9399.41|9399.41|9382.57|9382.57|9399.41|9399.41|9382.57|9382.57|0
1638267300000|2021-11-30 10:15:00|9379.94|9379.94|9364.69|9364.69|9379.94|9379.94|9364.55|9364.55|0
1638267600000|2021-11-30 10:20:00|9362.05|9362.05|9361.04|9361.04|9363.05|9363.05|9354.76|9354.76|0
1638267900000|2021-11-30 10:25:00|9363.68|9363.68|9369.96|9369.96|9373.61|9373.61|9363.68|9363.68|0
1638268200000|2021-11-30 10:30:00|9364.69|9364.69|9372.75|9372.75|9372.75|9372.75|9364.69|9364.69|0
1638268500000|2021-11-30 10:35:00|9370.11|9370.11|9372.12|9372.12|9372.12|9372.12|9356.92|9356.92|0
1638268800000|2021-11-30 10:40:00|9374.14|9374.14|9385.7|9385.7|9385.7|9385.7|9374.14|9374.14|0
1638269100000|2021-11-30 10:45:00|9383.06|9383.06|9375.14|9375.14|9383.06|9383.06|9369.87|9369.87|0
1638269400000|2021-11-30 10:50:00|9376.15|9376.15|9377.78|9377.78|9386.08|9386.08|9375.14|9375.14|0
1638269700000|2021-11-30 10:55:00|9380.42|9380.42|9373.13|9373.13|9380.42|9380.42|9370.49|9370.49|0
1638270000000|2021-11-30 11:00:00|9375.77|9375.77|9367.85|9367.85|9379.42|9379.42|9367.85|9367.85|0
1638270300000|2021-11-30 11:05:00|9362.58|9362.58|9366.85|9366.85|9366.85|9366.85|9358.93|9358.93|0
1638270600000|2021-11-30 11:10:00|9364.21|9364.21|9357.92|9357.92|9364.83|9364.83|9357.92|9357.92|0
1638270900000|2021-11-30 11:15:00|9355.91|9355.91|9363.83|9363.83|9363.83|9363.83|9355.91|9355.91|0
1638271200000|2021-11-30 11:20:00|9369.1|9369.1|9366.47|9366.47|9371.74|9371.74|9354.9|9354.9|0
1638271500000|2021-11-30 11:25:00|9369.1|9369.1|9370.74|9370.74|9377.02|9377.02|9369.1|9369.1|0
1638271800000|2021-11-30 11:30:00|9373.38|9373.38|9365.46|9365.46|9378.65|9378.65|9365.46|9365.46|0
1638272100000|2021-11-30 11:35:00|9368.1|9368.1|9365.08|9365.08|9373.38|9373.38|9359.8|9359.8|0
1638272400000|2021-11-30 11:40:00|9367.72|9367.72|9376.64|9376.64|9376.64|9376.64|9365.08|9365.08|0
1638272700000|2021-11-30 11:45:00|9377.65|9377.65|9385.56|9385.56|9385.56|9385.56|9375.01|9375.01|0
1638273000000|2021-11-30 11:50:00|9390.84|9390.84|9383.93|9383.93|9397.12|9397.12|9383.93|9383.93|0
1638273300000|2021-11-30 11:55:00|9386.57|9386.57|9382.92|9382.92|9389.21|9389.21|9381.29|9381.29|0
1638273600000|2021-11-30 12:00:00|9385.56|9385.56|9386.57|9386.57|9391.85|9391.85|9383.55|9383.55|0
1638273900000|2021-11-30 12:05:00|9387.58|9387.58|9391.85|9391.85|9391.85|9391.85|9384.56|9384.56|0
1638274200000|2021-11-30 12:10:00|9394.48|9394.48|9395.49|9395.49|9395.49|9395.49|9383.93|9383.93|0
1638274500000|2021-11-30 12:15:00|9392.85|9392.85|9390.21|9390.21|9398.13|9398.13|9384.94|9384.94|0
1638274800000|2021-11-30 12:20:00|9388.2|9388.2|9402.96|9402.96|9402.96|9402.96|9388.2|9388.2|0
1638275100000|2021-11-30 12:25:00|9405.6|9405.6|9398.31|9398.31|9405.6|9405.6|9398.31|9398.31|0
1638275400000|2021-11-30 12:30:00|9397.3|9397.3|9385.74|9385.74|9397.3|9397.3|9385.74|9385.74|0
1638275700000|2021-11-30 12:35:00|9384.73|9384.73|9399.91|9399.91|9407.85|9407.85|9384.73|9384.73|0
1638276000000|2021-11-30 12:40:00|9402.54|9402.54|9417.75|9417.75|9417.75|9417.75|9396.26|9396.26|0
1638276300000|2021-11-30 12:45:00|9412.47|9412.47|9418.38|9418.38|9421.01|9421.01|9409.83|9409.83|0
1638276600000|2021-11-30 12:50:00|9413.1|9413.1|9397.51|9397.51|9418.38|9418.38|9397.51|9397.51|0
1638276900000|2021-11-30 12:55:00|9400.15|9400.15|9413.34|9413.34|9413.34|9413.34|9400.15|9400.15|0
1638277200000|2021-11-30 13:00:00|9415.98|9415.98|9417.23|9417.23|9430.43|9430.43|9415.98|9415.98|0
1638277500000|2021-11-30 13:05:00|9418.24|9418.24|9423.13|9423.13|9424.14|9424.14|9413.59|9413.59|0
1638277800000|2021-11-30 13:10:00|9431.05|9431.05|9425.77|9425.77|9431.05|9431.05|9425.77|9425.77|0
1638278100000|2021-11-30 13:15:00|9428.41|9428.41|9434.52|9434.52|9437.16|9437.16|9423.13|9423.13|0
1638278400000|2021-11-30 13:20:00|9437.16|9437.16|9427.23|9427.23|9437.16|9437.16|9423.58|9423.58|0
1638278700000|2021-11-30 13:25:00|9424.59|9424.59|9424.59|9424.59|9432.51|9432.51|9424.59|9424.59|0
1638279000000|2021-11-30 13:30:00|9423.58|9423.58|9427.61|9427.61|9427.61|9427.61|9420.95|9420.95|0
1638279300000|2021-11-30 13:35:00|9430.25|9430.25|9439.35|9439.35|9442.99|9442.99|9430.25|9430.25|0
1638279600000|2021-11-30 13:40:00|9441.99|9441.99|9450.91|9450.91|9450.91|9450.91|9441.99|9441.99|0
1638279900000|2021-11-30 13:45:00|9448.27|9448.27|9442.82|9442.82|9448.27|9448.27|9442.82|9442.82|0
1638280200000|2021-11-30 13:50:00|9445.46|9445.46|9446.08|9446.08|9447.09|9447.09|9442.44|9442.44|0
1638280500000|2021-11-30 13:55:00|9447.09|9447.09|9452.27|9452.27|9452.44|9452.44|9444.45|9444.45|0
1638280800000|2021-11-30 14:00:00|9453.27|9453.27|9456.29|9456.29|9459.94|9459.94|9453.27|9453.27|0
1638281100000|2021-11-30 14:05:00|9453.65|9453.65|9452.85|9452.85|9455.49|9455.49|9443.1|9443.1|0
1638281400000|2021-11-30 14:10:00|9453.86|9453.86|9472.89|9472.89|9473.34|9473.34|9453.86|9453.86|0
1638281700000|2021-11-30 14:15:00|9470.25|9470.25|9470.35|9470.35|9476.26|9476.26|9464.97|9464.97|0
1638282000000|2021-11-30 14:20:00|9472.99|9472.99|9483.55|9483.55|9483.55|9483.55|9472.99|9472.99|0
1638282300000|2021-11-30 14:25:00|9484.55|9484.55|9479.28|9479.28|9484.55|9484.55|9478.27|9478.27|0
1638282600000|2021-11-30 14:30:00|9476.64|9476.64|9471.6|9471.6|9482.54|9482.54|9471.6|9471.6|0
1638282900000|2021-11-30 14:35:00|9474.24|9474.24|9455.22|9455.22|9474.24|9474.24|9455.22|9455.22|0
1638283200000|2021-11-30 14:40:00|9457.86|9457.86|9459.21|9459.21|9461.85|9461.85|9453.93|9453.93|0
1638283500000|2021-11-30 14:45:00|9456.57|9456.57|9463.13|9463.13|9463.13|9463.13|9450.08|9450.08|0
1638283800000|2021-11-30 14:50:00|9461.12|9461.12|9461.47|9461.47|9461.47|9461.47|9452.55|9452.55|0
1638284100000|2021-11-30 14:55:00|9461.64|9461.64|9464.66|9464.66|9473.59|9473.59|9460.39|9460.39|0
1638284400000|2021-11-30 15:00:00|9459.39|9459.39|9473.2|9473.2|9473.2|9473.2|9459.39|9459.39|0
1638284700000|2021-11-30 15:05:00|9475.84|9475.84|9493.06|9493.06|9495.7|9495.7|9475.84|9475.84|0
1638285000000|2021-11-30 15:10:00|9490.43|9490.43|9487.93|9487.93|9492.76|9492.76|9482.51|9482.51|0
1638285300000|2021-11-30 15:15:00|9490.57|9490.57|9494.52|9494.52|9502.44|9502.44|9490.04|9490.04|0
1638285600000|2021-11-30 15:20:00|9497.16|9497.16|9491.15|9491.15|9497.16|9497.16|9489.87|9489.87|0
1638285900000|2021-11-30 15:25:00|9488.51|9488.51|9490.53|9490.53|9490.53|9490.53|9480.6|9480.6|0
1638286200000|2021-11-30 15:30:00|9487.89|9487.89|9486.36|9486.36|9496.81|9496.81|9483.19|9483.19|0
1638286500000|2021-11-30 15:35:00|9483.72|9483.72|9463.23|9463.23|9488.37|9488.37|9454.31|9454.31|0
1638286800000|2021-11-30 15:40:00|9465.87|9465.87|9472.16|9472.16|9482.71|9482.71|9465.87|9465.87|0
1638287100000|2021-11-30 15:45:00|9474.8|9474.8|9470.52|9470.52|9487.36|9487.36|9467.89|9467.89|0
1638287400000|2021-11-30 15:50:00|9467.89|9467.89|9452.68|9452.68|9467.89|9467.89|9449.03|9449.03|0
1638287700000|2021-11-30 15:55:00|9450.04|9450.04|9441.74|9441.74|9453.3|9453.3|9440.11|9440.11|0
1638288000000|2021-11-30 16:00:00|9436.47|9436.47|9449.44|9449.44|9452.08|9452.08|9436.47|9436.47|0
1638288300000|2021-11-30 16:05:00|9452.08|9452.08|9455.38|9455.38|9464.65|9464.65|9446.8|9446.8|0
1638288600000|2021-11-30 16:10:00|9454.37|9454.37|9474.2|9474.2|9474.2|9474.2|9453.36|9453.36|0
1638288900000|2021-11-30 16:15:00|9475.2|9475.2|9481.66|9481.66|9487.57|9487.57|9475.2|9475.2|0
1638289200000|2021-11-30 16:20:00|9484.3|9484.3|9472.74|9472.74|9486.94|9486.94|9472.74|9472.74|0
1638289500000|2021-11-30 16:25:00|9471.73|9471.73|9453.61|9453.61|9474.37|9474.37|9447.33|9447.33|0
1638346500000|2021-12-01 08:15:00|9517.55|9517.55|9550.35|9550.35|9550.35|9550.35|9517.55|9517.55|0
1638346800000|2021-12-01 08:20:00|9552.99|9552.99|9546.08|9546.08|9555.01|9555.01|9543.45|9543.45|0
1638347100000|2021-12-01 08:25:00|9548.72|9548.72|9566.32|9566.32|9566.32|9566.32|9535.53|9535.53|0
1638347400000|2021-12-01 08:30:00|9565.32|9565.32|9580.98|9580.98|9580.98|9580.98|9543.52|9543.52|0
1638347700000|2021-12-01 08:35:00|9575.71|9575.71|9573.45|9573.45|9576.71|9576.71|9566.78|9566.78|0
1638348000000|2021-12-01 08:40:00|9570.81|9570.81|9551.96|9551.96|9572.44|9572.44|9551.96|9551.96|0
1638348300000|2021-12-01 08:45:00|9544.04|9544.04|9537.83|9537.83|9552.41|9552.41|9529.91|9529.91|0
1638348600000|2021-12-01 08:50:00|9540.47|9540.47|9532.65|9532.65|9543.73|9543.73|9527.27|9527.27|0
1638348900000|2021-12-01 08:55:00|9537.93|9537.93|9551.5|9551.5|9554.14|9554.14|9537.93|9537.93|0
1638349200000|2021-12-01 09:00:00|9548.86|9548.86|9538.69|9538.69|9553.52|9553.52|9534.66|9534.66|0
1638349500000|2021-12-01 09:05:00|9541.33|9541.33|9569.49|9569.49|9569.49|9569.49|9541.33|9541.33|0
1638349800000|2021-12-01 09:10:00|9567.47|9567.47|9567.72|9567.72|9570.99|9570.99|9560.43|9560.43|0
1638350100000|2021-12-01 09:15:00|9573|9573|9543.97|9543.97|9573|9573|9543.97|9543.97|0
1638350400000|2021-12-01 09:20:00|9538.7|9538.7|9515.19|9515.19|9541.33|9541.33|9515.19|9515.19|0
1638350700000|2021-12-01 09:25:00|9517.83|9517.83|9512.41|9512.41|9523.11|9523.11|9509.77|9509.77|0
1638351000000|2021-12-01 09:30:00|9520.33|9520.33|9544.46|9544.46|9544.46|9544.46|9517.69|9517.69|0
1638351300000|2021-12-01 09:35:00|9541.82|9541.82|9557.79|9557.79|9558.79|9558.79|9541.19|9541.19|0
1638351600000|2021-12-01 09:40:00|9560.43|9560.43|9556.15|9556.15|9565.7|9565.7|9556.15|9556.15|0
1638351900000|2021-12-01 09:45:00|9553.52|9553.52|9557.41|9557.41|9557.41|9557.41|9548.48|9548.48|0
1638352200000|2021-12-01 09:50:00|9559.42|9559.42|9566.71|9566.71|9566.71|9566.71|9554.14|9554.14|0
1638352500000|2021-12-01 09:55:00|9569.35|9569.35|9578.27|9578.27|9579.9|9579.9|9569.35|9569.35|0
1638352800000|2021-12-01 10:00:00|9575.63|9575.63|9577.65|9577.65|9577.65|9577.65|9570.98|9570.98|0
1638353100000|2021-12-01 10:05:00|9580.28|9580.28|9583.3|9583.3|9588.58|9588.58|9580.28|9580.28|0
1638353400000|2021-12-01 10:10:00|9584.31|9584.31|9609.59|9609.59|9612.58|9612.58|9584.31|9584.31|0
1638353700000|2021-12-01 10:15:00|9608.58|9608.58|9634.73|9634.73|9639|9639|9608.58|9608.58|0
1638354000000|2021-12-01 10:20:00|9642.64|9642.64|9635.73|9635.73|9648.93|9648.93|9635.73|9635.73|0
1638354300000|2021-12-01 10:25:00|9632.71|9632.71|9630.7|9630.7|9641.25|9641.25|9626.67|9626.67|0
1638354600000|2021-12-01 10:30:00|9628.06|9628.06|9634.73|9634.73|9634.73|9634.73|9621.78|9621.78|0
1638354900000|2021-12-01 10:35:00|9640|9640|9636.36|9636.36|9642.02|9642.02|9636.36|9636.36|0
1638355200000|2021-12-01 10:40:00|9635.35|9635.35|9644.03|9644.03|9646.67|9646.67|9635.35|9635.35|0
1638355500000|2021-12-01 10:45:00|9657.22|9657.22|9660.49|9660.49|9664.13|9664.13|9651.95|9651.95|0
1638355800000|2021-12-01 10:50:00|9655.21|9655.21|9641.39|9641.39|9656.22|9656.22|9639.38|9639.38|0
1638356100000|2021-12-01 10:55:00|9640.39|9640.39|9649.62|9649.62|9650.63|9650.63|9639.76|9639.76|0
1638356400000|2021-12-01 11:00:00|9650.63|9650.63|9632.99|9632.99|9657.44|9657.44|9632.99|9632.99|0
1638356700000|2021-12-01 11:05:00|9634|9634|9643.93|9643.93|9646.19|9646.19|9632.99|9632.99|0
1638357000000|2021-12-01 11:10:00|9644.94|9644.94|9636.01|9636.01|9644.94|9644.94|9636.01|9636.01|0
1638357300000|2021-12-01 11:15:00|9633.38|9633.38|9631.01|9631.01|9635.66|9635.66|9630.39|9630.39|0
1638357600000|2021-12-01 11:20:00|9633.65|9633.65|9633.86|9633.86|9641.32|9641.32|9631.01|9631.01|0
1638357900000|2021-12-01 11:25:00|9636.5|9636.5|9634.48|9634.48|9641.77|9641.77|9634.48|9634.48|0
1638358200000|2021-12-01 11:30:00|9634.83|9634.83|9632.19|9632.19|9634.83|9634.83|9630.18|9630.18|0
1638358500000|2021-12-01 11:35:00|9631.19|9631.19|9631.19|9631.19|9631.19|9631.19|9631.19|9631.19|0
1638358800000|2021-12-01 11:40:00|9628.55|9628.55|9634.91|9634.91|9640.18|9640.18|9628.55|9628.55|0
1638359100000|2021-12-01 11:45:00|9632.27|9632.27|9625.98|9625.98|9632.27|9632.27|9625.98|9625.98|0
1638359400000|2021-12-01 11:50:00|9629|9629|9638.55|9638.55|9638.55|9638.55|9628|9628|0
1638359700000|2021-12-01 11:55:00|9633.27|9633.27|9641.19|9641.19|9641.19|9641.19|9633.27|9633.27|0
1638360000000|2021-12-01 12:00:00|9639.18|9639.18|9624.84|9624.84|9639.18|9639.18|9621.82|9621.82|0
1638360300000|2021-12-01 12:05:00|9623.83|9623.83|9622.71|9622.71|9630.63|9630.63|9620.7|9620.7|0
1638360600000|2021-12-01 12:10:00|9621.71|9621.71|9629|9629|9629|9629|9621.71|9621.71|0
1638360900000|2021-12-01 12:15:00|9627.99|9627.99|9625.91|9625.91|9634.83|9634.83|9625.91|9625.91|0
1638361200000|2021-12-01 12:20:00|9624.9|9624.9|9629.56|9629.56|9634.83|9634.83|9624.9|9624.9|0
1638361500000|2021-12-01 12:25:00|9626.92|9626.92|9633.2|9633.2|9633.2|9633.2|9626.92|9626.92|0
1638361800000|2021-12-01 12:30:00|9632.19|9632.19|9629.56|9629.56|9632.19|9632.19|9629.56|9629.56|0
1638362100000|2021-12-01 12:35:00|9628.55|9628.55|9642.75|9642.75|9642.75|9642.75|9628.55|9628.55|0
1638362400000|2021-12-01 12:40:00|9641.74|9641.74|9640.49|9640.49|9651.05|9651.05|9640.49|9640.49|0
1638362700000|2021-12-01 12:45:00|9643.13|9643.13|9648.54|9648.54|9648.54|9648.54|9640.49|9640.49|0
1638363000000|2021-12-01 12:50:00|9645.91|9645.91|9655.84|9655.84|9655.84|9655.84|9645.91|9645.91|0
1638363300000|2021-12-01 12:55:00|9661.11|9661.11|9648.24|9648.24|9669.03|9669.03|9645.6|9645.6|0
1638363600000|2021-12-01 13:00:00|9647.23|9647.23|9665.46|9665.46|9665.46|9665.46|9647.23|9647.23|0
1638363900000|2021-12-01 13:05:00|9666.46|9666.46|9663.2|9663.2|9673.75|9673.75|9663.2|9663.2|0
1638364200000|2021-12-01 13:10:00|9660.56|9660.56|9645.22|9645.22|9660.56|9660.56|9644.21|9644.21|0
1638364500000|2021-12-01 13:15:00|9642.2|9642.2|9650.49|9650.49|9653.51|9653.51|9641.19|9641.19|0
1638364800000|2021-12-01 13:20:00|9651.5|9651.5|9651.26|9651.26|9655.53|9655.53|9650.25|9650.25|0
1638365100000|2021-12-01 13:25:00|9648.62|9648.62|9642.33|9642.33|9648.62|9648.62|9642.33|9642.33|0
1638365400000|2021-12-01 13:30:00|9647.61|9647.61|9644.59|9644.59|9647.61|9647.61|9642.58|9642.58|0
1638365700000|2021-12-01 13:35:00|9643.58|9643.58|9631.02|9631.02|9643.58|9643.58|9626.36|9626.36|0
1638366000000|2021-12-01 13:40:00|9633.66|9633.66|9634.91|9634.91|9636.29|9636.29|9632.27|9632.27|0
1638366300000|2021-12-01 13:45:00|9633.9|9633.9|9630.25|9630.25|9634.91|9634.91|9629.25|9629.25|0
1638366600000|2021-12-01 13:50:00|9631.26|9631.26|9631.89|9631.89|9634.91|9634.91|9631.26|9631.26|0
1638366900000|2021-12-01 13:55:00|9629.25|9629.25|9647.72|9647.72|9647.72|9647.72|9626.61|9626.61|0
1638367200000|2021-12-01 14:00:00|9648.72|9648.72|9663.89|9663.89|9663.89|9663.89|9648.55|9648.55|0
1638367500000|2021-12-01 14:05:00|9669.17|9669.17|9660.63|9660.63|9671.19|9671.19|9660.63|9660.63|0
1638367800000|2021-12-01 14:10:00|9657.99|9657.99|9663.03|9663.03|9664.66|9664.66|9657.99|9657.99|0
1638368100000|2021-12-01 14:15:00|9661.01|9661.01|9638.51|9638.51|9661.01|9661.01|9638.51|9638.51|0
1638368400000|2021-12-01 14:20:00|9641.15|9641.15|9652.54|9652.54|9652.54|9652.54|9638.51|9638.51|0
1638368700000|2021-12-01 14:25:00|9647.26|9647.26|9644.62|9644.62|9649.9|9649.9|9641.99|9641.99|0
1638369000000|2021-12-01 14:30:00|9647.26|9647.26|9646.88|9646.88|9649.9|9649.9|9644.24|9644.24|0
1638369300000|2021-12-01 14:35:00|9649.52|9649.52|9641.08|9641.08|9649.52|9649.52|9637.43|9637.43|0
1638369600000|2021-12-01 14:40:00|9635.8|9635.8|9633.16|9633.16|9635.8|9635.8|9625.25|9625.25|0
1638369900000|2021-12-01 14:45:00|9630.52|9630.52|9645.73|9645.73|9647.36|9647.36|9630.52|9630.52|0
1638370200000|2021-12-01 14:50:00|9648.37|9648.37|9634.03|9634.03|9648.37|9648.37|9634.03|9634.03|0
1638370500000|2021-12-01 14:55:00|9636.67|9636.67|9634.41|9634.41|9638.68|9638.68|9631.78|9631.78|0
1638370800000|2021-12-01 15:00:00|9637.05|9637.05|9641.7|9641.7|9644.34|9644.34|9637.05|9637.05|0
1638371100000|2021-12-01 15:05:00|9639.07|9639.07|9646.98|9646.98|9646.98|9646.98|9639.07|9639.07|0
1638371400000|2021-12-01 15:10:00|9649|9649|9644.34|9644.34|9649|9649|9641.7|9641.7|0
1638371700000|2021-12-01 15:15:00|9646.98|9646.98|9647.99|9647.99|9650.63|9650.63|9646.98|9646.98|0
1638372000000|2021-12-01 15:20:00|9646.98|9646.98|9642.96|9642.96|9649.62|9649.62|9640.94|9640.94|0
1638372300000|2021-12-01 15:25:00|9641.95|9641.95|9628.76|9628.76|9643.48|9643.48|9626.12|9626.12|0
1638372600000|2021-12-01 15:30:00|9623.48|9623.48|9640.49|9640.49|9642.96|9642.96|9623.48|9623.48|0
1638372900000|2021-12-01 15:35:00|9643.13|9643.13|9638.13|9638.13|9644.14|9644.14|9638.13|9638.13|0
1638373200000|2021-12-01 15:40:00|9640.77|9640.77|9640.14|9640.14|9645.42|9645.42|9640.14|9640.14|0
1638373500000|2021-12-01 15:45:00|9639.14|9639.14|9653.72|9653.72|9656.74|9656.74|9639.14|9639.14|0
1638373800000|2021-12-01 15:50:00|9651.08|9651.08|9655.48|9655.48|9658.12|9658.12|9648.44|9648.44|0
1638374100000|2021-12-01 15:55:00|9658.12|9658.12|9662.6|9662.6|9665.41|9665.41|9655.48|9655.48|0
1638374400000|2021-12-01 16:00:00|9665.24|9665.24|9673.78|9673.78|9673.78|9673.78|9658.95|9658.95|0
1638374700000|2021-12-01 16:05:00|9674.78|9674.78|9681.69|9681.69|9685.34|9685.34|9674.78|9674.78|0
1638375000000|2021-12-01 16:10:00|9681.52|9681.52|9699.99|9699.99|9700.34|9700.34|9681.52|9681.52|0
1638375300000|2021-12-01 16:15:00|9701|9701|9709.54|9709.54|9709.54|9709.54|9696.97|9696.97|0
1638375600000|2021-12-01 16:20:00|9708.53|9708.53|9712.9|9712.9|9714.53|9714.53|9702.27|9702.27|0
1638375900000|2021-12-01 16:25:00|9711.89|9711.89|9714.9|9714.9|9718.18|9718.18|9703.88|9703.88|0
1638432900000|2021-12-02 08:15:00|9589.96|9589.96|9626.9|9626.9|9626.9|9626.9|9589.96|9589.96|0
1638433200000|2021-12-02 08:20:00|9618.99|9618.99|9627.49|9627.49|9632.77|9632.77|9604.37|9604.37|0
1638433500000|2021-12-02 08:25:00|9630.13|9630.13|9627.44|9627.44|9637.8|9637.8|9622.46|9622.46|0
1638433800000|2021-12-02 08:30:00|9624.8|9624.8|9595.85|9595.85|9624.8|9624.8|9595.85|9595.85|0
1638434100000|2021-12-02 08:35:00|9598.49|9598.49|9587.55|9587.55|9605.39|9605.39|9584.91|9584.91|0
1638434400000|2021-12-02 08:40:00|9586.54|9586.54|9596.09|9596.09|9599.11|9599.11|9582.9|9582.9|0
1638434700000|2021-12-02 08:45:00|9595.08|9595.08|9572.83|9572.83|9596.09|9596.09|9572.83|9572.83|0
1638435000000|2021-12-02 08:50:00|9571.82|9571.82|9579.59|9579.59|9579.83|9579.83|9561.27|9561.27|0
1638435300000|2021-12-02 08:55:00|9576.95|9576.95|9584.86|9584.86|9584.86|9584.86|9574.93|9574.93|0
1638435600000|2021-12-02 09:00:00|9582.23|9582.23|9585.87|9585.87|9604.72|9604.72|9579.59|9579.59|0
1638435900000|2021-12-02 09:05:00|9586.88|9586.88|9591.91|9591.91|9596.56|9596.56|9586.88|9586.88|0
1638436200000|2021-12-02 09:10:00|9593.92|9593.92|9597.57|9597.57|9602.22|9602.22|9593.92|9593.92|0
1638436500000|2021-12-02 09:15:00|9600.21|9600.21|9599.42|9599.42|9608.34|9608.34|9590.9|9590.9|0
1638436800000|2021-12-02 09:20:00|9604.7|9604.7|9603.06|9603.06|9604.7|9604.7|9596.78|9596.78|0
1638437100000|2021-12-02 09:25:00|9600.42|9600.42|9598.79|9598.79|9601.43|9601.43|9590.5|9590.5|0
1638437400000|2021-12-02 09:30:00|9601.43|9601.43|9615.63|9615.63|9615.63|9615.63|9601.43|9601.43|0
1638437700000|2021-12-02 09:35:00|9618.27|9618.27|9614.63|9614.63|9624.55|9624.55|9614.63|9614.63|0
1638438000000|2021-12-02 09:40:00|9619.9|9619.9|9623.93|9623.93|9628.83|9628.83|9619.9|9619.9|0
1638438300000|2021-12-02 09:45:00|9626.95|9626.95|9619.24|9619.24|9633.62|9633.62|9619.24|9619.24|0
1638438600000|2021-12-02 09:50:00|9620.24|9620.24|9626.48|9626.48|9628.82|9628.82|9619.89|9619.89|0
1638438900000|2021-12-02 09:55:00|9631.76|9631.76|9638.8|9638.8|9638.8|9638.8|9629.57|9629.57|0
1638439200000|2021-12-02 10:00:00|9639.33|9639.33|9638.18|9638.18|9642.97|9642.97|9628.77|9628.77|0
1638439500000|2021-12-02 10:05:00|9635.54|9635.54|9642.28|9642.28|9642.28|9642.28|9626.62|9626.62|0
1638439800000|2021-12-02 10:10:00|9639.64|9639.64|9638.18|9638.18|9646.02|9646.02|9637.93|9637.93|0
1638440100000|2021-12-02 10:15:00|9635.54|9635.54|9637.65|9637.65|9637.65|9637.65|9631.72|9631.72|0
1638440400000|2021-12-02 10:20:00|9638.66|9638.66|9636.89|9636.89|9640.36|9640.36|9622.24|9622.24|0
1638440700000|2021-12-02 10:25:00|9634.25|9634.25|9636.89|9636.89|9644.81|9644.81|9634.25|9634.25|0
1638441000000|2021-12-02 10:30:00|9634.25|9634.25|9651.92|9651.92|9651.92|9651.92|9634.25|9634.25|0
1638441300000|2021-12-02 10:35:00|9649.91|9649.91|9652.93|9652.93|9655.57|9655.57|9643.63|9643.63|0
1638441600000|2021-12-02 10:40:00|9652.41|9652.41|9655.92|9655.92|9655.92|9655.92|9649.77|9649.77|0
1638441900000|2021-12-02 10:45:00|9656.93|9656.93|9665.4|9665.4|9671.51|9671.51|9656.93|9656.93|0
1638442200000|2021-12-02 10:50:00|9663.39|9663.39|9672.13|9672.13|9672.13|9672.13|9658.11|9658.11|0
1638442500000|2021-12-02 10:55:00|9677.41|9677.41|9694.25|9694.25|9701.16|9701.16|9677.41|9677.41|0
1638442800000|2021-12-02 11:00:00|9693.24|9693.24|9682.79|9682.79|9694.25|9694.25|9682.79|9682.79|0
1638443100000|2021-12-02 11:05:00|9680.15|9680.15|9681.05|9681.05|9682.79|9682.79|9675.77|9675.77|0
1638443400000|2021-12-02 11:10:00|9681.58|9681.58|9669.84|9669.84|9684.39|9684.39|9669.84|9669.84|0
1638443700000|2021-12-02 11:15:00|9670.85|9670.85|9663.94|9663.94|9677.13|9677.13|9663.94|9663.94|0
1638444000000|2021-12-02 11:20:00|9661.3|9661.3|9664.94|9664.94|9664.94|9664.94|9661.3|9661.3|0
1638444300000|2021-12-02 11:25:00|9667.58|9667.58|9668.59|9668.59|9670.22|9670.22|9664.94|9664.94|0
1638444600000|2021-12-02 11:30:00|9671.23|9671.23|9671.23|9671.23|9676.5|9676.5|9660.67|9660.67|0
1638444900000|2021-12-02 11:35:00|9673.87|9673.87|9671.23|9671.23|9673.87|9673.87|9668.59|9668.59|0
1638445200000|2021-12-02 11:40:00|9668.59|9668.59|9636.92|9636.92|9671.23|9671.23|9636.92|9636.92|0
1638445500000|2021-12-02 11:45:00|9631.65|9631.65|9607.52|9607.52|9631.65|9631.65|9607.52|9607.52|0
1638445800000|2021-12-02 11:50:00|9602.24|9602.24|9606.51|9606.51|9606.51|9606.51|9590.68|9590.68|0
1638446100000|2021-12-02 11:55:00|9607.52|9607.52|9599.6|9599.6|9607.52|9607.52|9599.6|9599.6|0
1638446400000|2021-12-02 12:00:00|9604.88|9604.88|9609.53|9609.53|9617.45|9617.45|9604.88|9604.88|0
1638446700000|2021-12-02 12:05:00|9608.52|9608.52|9603.25|9603.25|9608.52|9608.52|9600.61|9600.61|0
1638447000000|2021-12-02 12:10:00|9604.25|9604.25|9612.69|9612.69|9612.69|9612.69|9598.98|9598.98|0
1638447300000|2021-12-02 12:15:00|9611.69|9611.69|9627.9|9627.9|9627.9|9627.9|9611.69|9611.69|0
1638447600000|2021-12-02 12:20:00|9633.18|9633.18|9644.43|9644.43|9644.43|9644.43|9631.24|9631.24|0
1638447900000|2021-12-02 12:25:00|9647.07|9647.07|9651.69|9651.69|9654.33|9654.33|9643.77|9643.77|0
1638448200000|2021-12-02 12:30:00|9649.05|9649.05|9641.31|9641.31|9654.33|9654.33|9641.31|9641.31|0
1638448500000|2021-12-02 12:35:00|9642.32|9642.32|9641.31|9641.31|9643.95|9643.95|9641.31|9641.31|0
1638448800000|2021-12-02 12:40:00|9640.3|9640.3|9641.31|9641.31|9641.31|9641.31|9635.03|9635.03|0
1638449100000|2021-12-02 12:45:00|9636.03|9636.03|9650.86|9650.86|9650.86|9650.86|9636.03|9636.03|0
1638449400000|2021-12-02 12:50:00|9651.87|9651.87|9666.24|9666.24|9666.24|9666.24|9651.87|9651.87|0
1638449700000|2021-12-02 12:55:00|9666.59|9666.59|9672.77|9672.77|9672.77|9672.77|9666.59|9666.59|0
1638450000000|2021-12-02 13:00:00|9671.77|9671.77|9683.33|9683.33|9683.33|9683.33|9671.77|9671.77|0
1638450300000|2021-12-02 13:05:00|9682.8|9682.8|9713.14|9713.14|9713.14|9713.14|9682.28|9682.28|0
1638450600000|2021-12-02 13:10:00|9715.78|9715.78|9718.42|9718.42|9718.42|9718.42|9709.5|9709.5|0
1638450900000|2021-12-02 13:15:00|9715.78|9715.78|9729.98|9729.98|9729.98|9729.98|9715.78|9715.78|0
1638451200000|2021-12-02 13:20:00|9732|9732|9731.37|9731.37|9737.27|9737.27|9728.73|9728.73|0
1638451500000|2021-12-02 13:25:00|9730.36|9730.36|9719.81|9719.81|9730.36|9730.36|9711.89|9711.89|0
1638451800000|2021-12-02 13:30:00|9720.82|9720.82|9719.81|9719.81|9720.82|9720.82|9714.53|9714.53|0
1638452100000|2021-12-02 13:35:00|9717.17|9717.17|9702.34|9702.34|9717.17|9717.17|9702.34|9702.34|0
1638452400000|2021-12-02 13:40:00|9697.07|9697.07|9696.06|9696.06|9697.07|9697.07|9691.79|9691.79|0
1638452700000|2021-12-02 13:45:00|9693.42|9693.42|9684.5|9684.5|9696.06|9696.06|9684.5|9684.5|0
1638453000000|2021-12-02 13:50:00|9683.49|9683.49|9690.44|9690.44|9693.08|9693.08|9678.91|9678.91|0
1638453300000|2021-12-02 13:55:00|9689.44|9689.44|9694.44|9694.44|9697.08|9697.08|9689.44|9689.44|0
1638453600000|2021-12-02 14:00:00|9695.44|9695.44|9697.7|9697.7|9700.72|9700.72|9695.06|9695.06|0
1638453900000|2021-12-02 14:05:00|9696.7|9696.7|9687.6|9687.6|9696.7|9696.7|9682.32|9682.32|0
1638454200000|2021-12-02 14:10:00|9690.24|9690.24|9694.51|9694.51|9694.51|9694.51|9681.31|9681.31|0
1638454500000|2021-12-02 14:15:00|9693.5|9693.5|9690.24|9690.24|9696.14|9696.14|9687.6|9687.6|0
1638454800000|2021-12-02 14:20:00|9692.88|9692.88|9695.51|9695.51|9696.52|9696.52|9686.59|9686.59|0
1638455100000|2021-12-02 14:25:00|9692.88|9692.88|9700.17|9700.17|9700.17|9700.17|9692.88|9692.88|0
1638455400000|2021-12-02 14:30:00|9705.44|9705.44|9711.77|9711.77|9714.41|9714.41|9705.44|9705.44|0
1638455700000|2021-12-02 14:35:00|9709.13|9709.13|9719.06|9719.06|9726.98|9726.98|9703.85|9703.85|0
1638456000000|2021-12-02 14:40:00|9716.42|9716.42|9706.49|9706.49|9716.42|9716.42|9703.85|9703.85|0
1638456300000|2021-12-02 14:45:00|9705.49|9705.49|9712.15|9712.15|9720.07|9720.07|9705.49|9705.49|0
1638456600000|2021-12-02 14:50:00|9709.51|9709.51|9706.87|9706.87|9716.8|9716.8|9701.6|9701.6|0
1638456900000|2021-12-02 14:55:00|9712.15|9712.15|9688.02|9688.02|9714.79|9714.79|9688.02|9688.02|0
1638457200000|2021-12-02 15:00:00|9685.38|9685.38|9685.13|9685.13|9685.38|9685.38|9676.59|9676.59|0
1638457500000|2021-12-02 15:05:00|9682.5|9682.5|9666.28|9666.28|9685.13|9685.13|9665.27|9665.27|0
1638457800000|2021-12-02 15:10:00|9668.92|9668.92|9677.84|9677.84|9683.12|9683.12|9668.92|9668.92|0
1638458100000|2021-12-02 15:15:00|9675.2|9675.2|9673.19|9673.19|9680.48|9680.48|9665.27|9665.27|0
1638458400000|2021-12-02 15:20:00|9670.55|9670.55|9672.67|9672.67|9673.19|9673.19|9667.91|9667.91|0
1638458700000|2021-12-02 15:25:00|9670.03|9670.03|9662.11|9662.11|9675.31|9675.31|9662.11|9662.11|0
1638459000000|2021-12-02 15:30:00|9664.75|9664.75|9654.89|9654.89|9670.03|9670.03|9654.89|9654.89|0
1638459300000|2021-12-02 15:35:00|9657.53|9657.53|9669.1|9669.1|9669.1|9669.1|9649.62|9649.62|0
1638459600000|2021-12-02 15:40:00|9671.73|9671.73|9670.1|9670.1|9680.66|9680.66|9670.1|9670.1|0
1638459900000|2021-12-02 15:45:00|9672.74|9672.74|9677.01|9677.01|9682.29|9682.29|9667.46|9667.46|0
1638460200000|2021-12-02 15:50:00|9674.37|9674.37|9674.37|9674.37|9677.01|9677.01|9671.73|9671.73|0
1638460500000|2021-12-02 15:55:00|9673.37|9673.37|9676.39|9676.39|9681.04|9681.04|9673.37|9673.37|0
1638460800000|2021-12-02 16:00:00|9673.75|9673.75|9673.75|9673.75|9679.02|9679.02|9673.75|9673.75|0
1638461100000|2021-12-02 16:05:00|9671.11|9671.11|9673.75|9673.75|9673.75|9673.75|9670.1|9670.1|0
1638461400000|2021-12-02 16:10:00|9676.39|9676.39|9681.31|9681.31|9681.31|9681.31|9675.38|9675.38|0
1638461700000|2021-12-02 16:15:00|9680.31|9680.31|9671.21|9671.21|9680.31|9680.31|9668.57|9668.57|0
1638462000000|2021-12-02 16:20:00|9670.69|9670.69|9667.7|9667.7|9680.27|9680.27|9667.7|9667.7|0
1638462300000|2021-12-02 16:25:00|9670.34|9670.34|9671.17|9671.17|9676.62|9676.62|9658.77|9658.77|0
1638519300000|2021-12-03 08:15:00|9819.88|9819.88|9790.86|9790.86|9819.88|9819.88|9775.02|9775.02|0
1638519600000|2021-12-03 08:20:00|9789.85|9789.85|9776.41|9776.41|9790.86|9790.86|9759.19|9759.19|0
1638519900000|2021-12-03 08:25:00|9773.77|9773.77|9766.73|9766.73|9779.05|9779.05|9766.73|9766.73|0
1638520200000|2021-12-03 08:30:00|9767.73|9767.73|9764.71|9764.71|9770.37|9770.37|9758.43|9758.43|0
1638520500000|2021-12-03 08:35:00|9765.72|9765.72|9773.64|9773.64|9776.27|9776.27|9765.72|9765.72|0
1638520800000|2021-12-03 08:40:00|9771|9771|9755.17|9755.17|9771|9771|9755.17|9755.17|0
1638521100000|2021-12-03 08:45:00|9757.18|9757.18|9758.43|9758.43|9771.62|9771.62|9757.18|9757.18|0
1638521400000|2021-12-03 08:50:00|9761.07|9761.07|9765.96|9765.96|9767.98|9767.98|9760.69|9760.69|0
1638521700000|2021-12-03 08:55:00|9763.33|9763.33|9769.61|9769.61|9769.61|9769.61|9760.69|9760.69|0
1638522000000|2021-12-03 09:00:00|9767.6|9767.6|9767.35|9767.35|9767.6|9767.6|9762.32|9762.32|0
1638522300000|2021-12-03 09:05:00|9764.71|9764.71|9745.86|9745.86|9767.35|9767.35|9740.58|9740.58|0
1638522600000|2021-12-03 09:10:00|9743.22|9743.22|9784.19|9784.19|9784.19|9784.19|9743.22|9743.22|0
1638522900000|2021-12-03 09:15:00|9785.2|9785.2|9787.84|9787.84|9793.11|9793.11|9782.56|9782.56|0
1638523200000|2021-12-03 09:20:00|9786.83|9786.83|9803.04|9803.04|9803.04|9803.04|9786.83|9786.83|0
1638523500000|2021-12-03 09:25:00|9800.4|9800.4|9805.06|9805.06|9805.06|9805.06|9798.77|9798.77|0
1638523800000|2021-12-03 09:30:00|9807.7|9807.7|9808.7|9808.7|9813.98|9813.98|9807.7|9807.7|0
1638524100000|2021-12-03 09:35:00|9809.71|9809.71|9842.38|9842.38|9847.66|9847.66|9809.71|9809.71|0
1638524400000|2021-12-03 09:40:00|9845.02|9845.02|9823.91|9823.91|9845.02|9845.02|9823.91|9823.91|0
1638524700000|2021-12-03 09:45:00|9829.19|9829.19|9834.46|9834.46|9837.1|9837.1|9829.19|9829.19|0
1638525000000|2021-12-03 09:50:00|9832.45|9832.45|9830.44|9830.44|9832.45|9832.45|9830.44|9830.44|0
1638525300000|2021-12-03 09:55:00|9827.8|9827.8|9825.16|9825.16|9830.44|9830.44|9825.16|9825.16|0
1638525600000|2021-12-03 10:00:00|9824.15|9824.15|9822.52|9822.52|9825.16|9825.16|9810.96|9810.96|0
1638525900000|2021-12-03 10:05:00|9819.88|9819.88|9825.16|9825.16|9830.44|9830.44|9811.97|9811.97|0
1638526200000|2021-12-03 10:10:00|9822.52|9822.52|9827.8|9827.8|9827.8|9827.8|9822.52|9822.52|0
1638526500000|2021-12-03 10:15:00|9825.16|9825.16|9833.08|9833.08|9835.71|9835.71|9820.51|9820.51|0
1638526800000|2021-12-03 10:20:00|9834.08|9834.08|9827.45|9827.45|9839.36|9839.36|9827.45|9827.45|0
1638527100000|2021-12-03 10:25:00|9827.62|9827.62|9830.26|9830.26|9838.18|9838.18|9827.62|9827.62|0
1638527400000|2021-12-03 10:30:00|9827.62|9827.62|9831.37|9831.37|9836.65|9836.65|9826.09|9826.09|0
1638527700000|2021-12-03 10:35:00|9832.38|9832.38|9829.74|9829.74|9837.65|9837.65|9824.46|9824.46|0
1638528000000|2021-12-03 10:40:00|9828.73|9828.73|9831.37|9831.37|9836.65|9836.65|9826.09|9826.09|0
1638528300000|2021-12-03 10:45:00|9830.36|9830.36|9831.12|9831.12|9839.87|9839.87|9828.31|9828.31|0
1638528600000|2021-12-03 10:50:00|9830.95|9830.95|9839.04|9839.04|9839.04|9839.04|9830.95|9830.95|0
1638528900000|2021-12-03 10:55:00|9836.4|9836.4|9844.32|9844.32|9844.32|9844.32|9833.76|9833.76|0
1638529200000|2021-12-03 11:00:00|9846.95|9846.95|9857.51|9857.51|9862.79|9862.79|9846.95|9846.95|0
1638529500000|2021-12-03 11:05:00|9857.16|9857.16|9863.44|9863.44|9866.08|9866.08|9855.53|9855.53|0
1638529800000|2021-12-03 11:10:00|9866.08|9866.08|9871.18|9871.18|9876.46|9876.46|9863.44|9863.44|0
1638530100000|2021-12-03 11:15:00|9873.2|9873.2|9883.96|9883.96|9883.96|9883.96|9870.56|9870.56|0
1638530400000|2021-12-03 11:20:00|9886.6|9886.6|9873.4|9873.4|9886.6|9886.6|9873.4|9873.4|0
1638530700000|2021-12-03 11:25:00|9878.68|9878.68|9866.64|9866.64|9878.68|9878.68|9863.48|9863.48|0
1638531000000|2021-12-03 11:30:00|9865.59|9865.59|9843.3|9843.3|9868.23|9868.23|9843.3|9843.3|0
1638531300000|2021-12-03 11:35:00|9843.12|9843.12|9848.13|9848.13|9854.03|9854.03|9843.12|9843.12|0
1638531600000|2021-12-03 11:40:00|9850.76|9850.76|9854.58|9854.58|9854.58|9854.58|9848.3|9848.3|0
1638531900000|2021-12-03 11:45:00|9851.95|9851.95|9848.68|9848.68|9853.96|9853.96|9843.4|9843.4|0
1638532200000|2021-12-03 11:50:00|9847.68|9847.68|9837.57|9837.57|9847.68|9847.68|9835.11|9835.11|0
1638532500000|2021-12-03 11:55:00|9834.93|9834.93|9842.85|9842.85|9842.85|9842.85|9832.29|9832.29|0
1638532800000|2021-12-03 12:00:00|9843.37|9843.37|9855.32|9855.32|9856.32|9856.32|9843.37|9843.37|0
1638533100000|2021-12-03 12:05:00|9857.95|9857.95|9888.79|9888.79|9888.79|9888.79|9856.95|9856.95|0
1638533400000|2021-12-03 12:10:00|9887.78|9887.78|9884.14|9884.14|9889.42|9889.42|9878.86|9878.86|0
1638533700000|2021-12-03 12:15:00|9886.78|9886.78|9889.49|9889.49|9891.5|9891.5|9882.02|9882.02|0
1638534000000|2021-12-03 12:20:00|9894.77|9894.77|9889.49|9889.49|9894.77|9894.77|9884.21|9884.21|0
1638534300000|2021-12-03 12:25:00|9894.77|9894.77|9878.94|9878.94|9894.77|9894.77|9877.93|9877.93|0
1638534600000|2021-12-03 12:30:00|9881.57|9881.57|9879.56|9879.56|9884.21|9884.21|9879.56|9879.56|0
1638534900000|2021-12-03 12:35:00|9876.92|9876.92|9863.73|9863.73|9876.92|9876.92|9861.09|9861.09|0
1638535200000|2021-12-03 12:40:00|9869.01|9869.01|9867.37|9867.37|9869.01|9869.01|9859.46|9859.46|0
1638535500000|2021-12-03 12:45:00|9864.73|9864.73|9870.01|9870.01|9872.65|9872.65|9864.73|9864.73|0
1638535800000|2021-12-03 12:50:00|9872.65|9872.65|9877.75|9877.75|9877.75|9877.75|9872.48|9872.48|0
1638536100000|2021-12-03 12:55:00|9876.75|9876.75|9884.66|9884.66|9884.66|9884.66|9876.75|9876.75|0
1638536400000|2021-12-03 13:00:00|9883.66|9883.66|9876.75|9876.75|9883.66|9883.66|9875.74|9875.74|0
1638536700000|2021-12-03 13:05:00|9871.47|9871.47|9879.39|9879.39|9879.39|9879.39|9871.47|9871.47|0
1638537000000|2021-12-03 13:10:00|9880.39|9880.39|9872.48|9872.48|9881.4|9881.4|9863.55|9863.55|0
1638537300000|2021-12-03 13:15:00|9871.47|9871.47|9872.48|9872.48|9875.11|9875.11|9871.47|9871.47|0
1638537600000|2021-12-03 13:20:00|9875.11|9875.11|9870.46|9870.46|9880.39|9880.39|9870.46|9870.46|0
1638537900000|2021-12-03 13:25:00|9873.1|9873.1|9861.54|9861.54|9873.1|9873.1|9861.54|9861.54|0
1638538200000|2021-12-03 13:30:00|9859.53|9859.53|9862.05|9862.05|9867.33|9867.33|9857.95|9857.95|0
1638538500000|2021-12-03 13:35:00|9864.69|9864.69|9866.95|9866.95|9869.58|9869.58|9858.02|9858.02|0
1638538800000|2021-12-03 13:40:00|9868.96|9868.96|9863.68|9863.68|9868.96|9868.96|9863.68|9863.68|0
1638539100000|2021-12-03 13:45:00|9866.32|9866.32|9867.19|9867.19|9867.19|9867.19|9864.56|9864.56|0
1638539400000|2021-12-03 13:50:00|9864.56|9864.56|9871.85|9871.85|9871.85|9871.85|9864.56|9864.56|0
1638539700000|2021-12-03 13:55:00|9869.21|9869.21|9868.2|9868.2|9874.49|9874.49|9866.57|9866.57|0
1638540000000|2021-12-03 14:00:00|9866.19|9866.19|9865.18|9865.18|9868.83|9868.83|9865.18|9865.18|0
1638540300000|2021-12-03 14:05:00|9870.46|9870.46|9870.63|9870.63|9870.63|9870.63|9870.46|9870.46|0
1638540600000|2021-12-03 14:10:00|9871.64|9871.64|9875.29|9875.29|9883.2|9883.2|9871.64|9871.64|0
1638540900000|2021-12-03 14:15:00|9867.37|9867.37|9867.37|9867.37|9867.37|9867.37|9867.37|9867.37|0
1638541200000|2021-12-03 14:20:00|9864.73|9864.73|9860.32|9860.32|9867.37|9867.37|9860.32|9860.32|0
1638541500000|2021-12-03 14:25:00|9861.33|9861.33|9863.97|9863.97|9863.97|9863.97|9860.32|9860.32|0
1638541800000|2021-12-03 14:30:00|9866.61|9866.61|9856.19|9856.19|9872.23|9872.23|9856.19|9856.19|0
1638542100000|2021-12-03 14:35:00|9853.56|9853.56|9845.64|9845.64|9861.47|9861.47|9845.64|9845.64|0
1638542400000|2021-12-03 14:40:00|9843|9843|9833.07|9833.07|9852.55|9852.55|9833.07|9833.07|0
1638542700000|2021-12-03 14:45:00|9827.79|9827.79|9822.13|9822.13|9832.06|9832.06|9819.5|9819.5|0
1638543000000|2021-12-03 14:50:00|9819.5|9819.5|9799.01|9799.01|9822.13|9822.13|9799.01|9799.01|0
1638543300000|2021-12-03 14:55:00|9796.37|9796.37|9794.14|9794.14|9811.2|9811.2|9794.14|9794.14|0
1638543600000|2021-12-03 15:00:00|9796.78|9796.78|9795.78|9795.78|9805.7|9805.7|9783.59|9783.59|0
1638543900000|2021-12-03 15:05:00|9798.41|9798.41|9784.53|9784.53|9807.03|9807.03|9780.26|9780.26|0
1638544200000|2021-12-03 15:10:00|9787.17|9787.17|9786.72|9786.72|9798.11|9798.11|9780.26|9780.26|0
1638544500000|2021-12-03 15:15:00|9789.36|9789.36|9784.26|9784.26|9789.36|9789.36|9782.45|9782.45|0
1638544800000|2021-12-03 15:20:00|9781.62|9781.62|9784.26|9784.26|9786.89|9786.89|9776.34|9776.34|0
1638545100000|2021-12-03 15:25:00|9778.98|9778.98|9779.6|9779.6|9781.62|9781.62|9771.69|9771.69|0
1638545400000|2021-12-03 15:30:00|9774.33|9774.33|9776.34|9776.34|9776.96|9776.96|9766.41|9766.41|0
1638545700000|2021-12-03 15:35:00|9775.33|9775.33|9760.13|9760.13|9775.33|9775.33|9755.86|9755.86|0
1638546000000|2021-12-03 15:40:00|9759.12|9759.12|9742.91|9742.91|9760.13|9760.13|9741.27|9741.27|0
1638546300000|2021-12-03 15:45:00|9745.54|9745.54|9726.2|9726.2|9745.54|9745.54|9726.2|9726.2|0
1638546600000|2021-12-03 15:50:00|9728.84|9728.84|9723.56|9723.56|9733.11|9733.11|9718.91|9718.91|0
1638546900000|2021-12-03 15:55:00|9722.55|9722.55|9728.84|9728.84|9728.84|9728.84|9719.92|9719.92|0
1638547200000|2021-12-03 16:00:00|9723.56|9723.56|9718.67|9718.67|9723.94|9723.94|9712|9712|0
1638547500000|2021-12-03 16:05:00|9721.3|9721.3|9735.5|9735.5|9735.5|9735.5|9721.3|9721.3|0
1638547800000|2021-12-03 16:10:00|9738.14|9738.14|9738.77|9738.77|9742.41|9742.41|9733.11|9733.11|0
1638548100000|2021-12-03 16:15:00|9744.05|9744.05|9752.97|9752.97|9752.97|9752.97|9736.13|9736.13|0
1638548400000|2021-12-03 16:20:00|9753.97|9753.97|9758.42|9758.42|9769.98|9769.98|9751.96|9751.96|0
1638548700000|2021-12-03 16:25:00|9755.78|9755.78|9777.9|9777.9|9777.9|9777.9|9751.51|9751.51|0
1638778500000|2021-12-06 08:15:00|9860.43|9860.43|9866.05|9866.05|9879.25|9879.25|9860.43|9860.43|0
1638778800000|2021-12-06 08:20:00|9865.05|9865.05|9850.85|9850.85|9866.05|9866.05|9850.85|9850.85|0
1638779100000|2021-12-06 08:25:00|9848.21|9848.21|9855.74|9855.74|9858.76|9858.76|9845.57|9845.57|0
1638779400000|2021-12-06 08:30:00|9854.74|9854.74|9855.41|9855.41|9862.67|9862.67|9846.82|9846.82|0
1638779700000|2021-12-06 08:35:00|9860.69|9860.69|9851.76|9851.76|9860.69|9860.69|9851.76|9851.76|0
1638780000000|2021-12-06 08:40:00|9846.49|9846.49|9848.5|9848.5|9857.04|9857.04|9846.49|9846.49|0
1638780300000|2021-12-06 08:45:00|9845.86|9845.86|9840.58|9840.58|9848.5|9848.5|9840.58|9840.58|0
1638780600000|2021-12-06 08:50:00|9835.31|9835.31|9832.67|9832.67|9837.94|9837.94|9832.67|9832.67|0
1638780900000|2021-12-06 08:55:00|9827.39|9827.39|9835.31|9835.31|9835.31|9835.31|9822.11|9822.11|0
1638781200000|2021-12-06 09:00:00|9834.3|9834.3|9837.32|9837.32|9841.59|9841.59|9831.03|9831.03|0
1638781500000|2021-12-06 09:05:00|9839.96|9839.96|9839.96|9839.96|9839.96|9839.96|9834.3|9834.3|0
1638781800000|2021-12-06 09:10:00|9842.6|9842.6|9837.32|9837.32|9842.6|9842.6|9837.32|9837.32|0
1638782100000|2021-12-06 09:15:00|9833.29|9833.29|9844.23|9844.23|9846.49|9846.49|9833.29|9833.29|0
1638782400000|2021-12-06 09:20:00|9846.87|9846.87|9821.11|9821.11|9846.87|9846.87|9821.11|9821.11|0
1638782700000|2021-12-06 09:25:00|9810.55|9810.55|9813.19|9813.19|9818.47|9818.47|9810.55|9810.55|0
1638783000000|2021-12-06 09:30:00|9810.55|9810.55|9810.17|9810.17|9810.55|9810.55|9807.53|9807.53|0
1638783300000|2021-12-06 09:35:00|9815.45|9815.45|9806.77|9806.77|9815.45|9815.45|9806.77|9806.77|0
1638783600000|2021-12-06 09:40:00|9808.78|9808.78|9808.78|9808.78|9808.78|9808.78|9808.78|9808.78|0
1638783900000|2021-12-06 09:45:00|9806.77|9806.77|9796.21|9796.21|9806.77|9806.77|9793.57|9793.57|0
1638784200000|2021-12-06 09:50:00|9793.57|9793.57|9797.84|9797.84|9801.49|9801.49|9789.93|9789.93|0
1638784500000|2021-12-06 09:55:00|9797.67|9797.67|9807.22|9807.22|9815.13|9815.13|9796.66|9796.66|0
1638784800000|2021-12-06 10:00:00|9806.21|9806.21|9813.3|9813.3|9813.3|9813.3|9805.2|9805.2|0
1638785100000|2021-12-06 10:05:00|9810.66|9810.66|9797.46|9797.46|9810.66|9810.66|9797.46|9797.46|0
1638785400000|2021-12-06 10:10:00|9794.82|9794.82|9816.94|9816.94|9816.94|9816.94|9794.82|9794.82|0
1638785700000|2021-12-06 10:15:00|9815.93|9815.93|9820.59|9820.59|9820.59|9820.59|9815.93|9815.93|0
1638786000000|2021-12-06 10:20:00|9821.59|9821.59|9818.71|9818.71|9823.61|9823.61|9815.69|9815.69|0
1638786300000|2021-12-06 10:25:00|9816.07|9816.07|9820.34|9820.34|9820.34|9820.34|9812.43|9812.43|0
1638786600000|2021-12-06 10:30:00|9821.35|9821.35|9829.26|9829.26|9829.26|9829.26|9821.35|9821.35|0
1638786900000|2021-12-06 10:35:00|9826.63|9826.63|9829.26|9829.26|9829.26|9829.26|9826.63|9826.63|0
1638787200000|2021-12-06 10:40:00|9831.9|9831.9|9834.37|9834.37|9842.28|9842.28|9831.73|9831.73|0
1638787500000|2021-12-06 10:45:00|9832.35|9832.35|9837.63|9837.63|9840.27|9840.27|9832.35|9832.35|0
1638787800000|2021-12-06 10:50:00|9836.62|9836.62|9835.62|9835.62|9836.62|9836.62|9831.97|9831.97|0
1638788100000|2021-12-06 10:55:00|9838.26|9838.26|9853.46|9853.46|9856.73|9856.73|9838.26|9838.26|0
1638788400000|2021-12-06 11:00:00|9851.45|9851.45|9848.19|9848.19|9852.46|9852.46|9844.54|9844.54|0
1638788700000|2021-12-06 11:05:00|9846.55|9846.55|9846.94|9846.94|9852.21|9852.21|9846.55|9846.55|0
1638789000000|2021-12-06 11:10:00|9846.41|9846.41|9843.77|9843.77|9846.41|9846.41|9841.13|9841.13|0
1638789300000|2021-12-06 11:15:00|9846.41|9846.41|9863.88|9863.88|9864.88|9864.88|9845.41|9845.41|0
1638789600000|2021-12-06 11:20:00|9862.87|9862.87|9863.04|9863.04|9863.04|9863.04|9855.13|9855.13|0
1638789900000|2021-12-06 11:25:00|9860.41|9860.41|9862.77|9862.77|9862.77|9862.77|9860.41|9860.41|0
1638790200000|2021-12-06 11:30:00|9865.41|9865.41|9859.12|9859.12|9873.32|9873.32|9859.12|9859.12|0
1638790500000|2021-12-06 11:35:00|9861.76|9861.76|9859.12|9859.12|9861.76|9861.76|9859.12|9859.12|0
1638790800000|2021-12-06 11:40:00|9861.76|9861.76|9867.04|9867.04|9867.04|9867.04|9861.76|9861.76|0
1638791100000|2021-12-06 11:45:00|9868.05|9868.05|9869.68|9869.68|9874.95|9874.95|9865.41|9865.41|0
1638791400000|2021-12-06 11:50:00|9872.7|9872.7|9863.77|9863.77|9875.34|9875.34|9863.77|9863.77|0
1638791700000|2021-12-06 11:55:00|9866.41|9866.41|9873.7|9873.7|9874.33|9874.33|9866.41|9866.41|0
1638792000000|2021-12-06 12:00:00|9876.34|9876.34|9873.7|9873.7|9880.37|9880.37|9871.07|9871.07|0
1638792300000|2021-12-06 12:05:00|9878.98|9878.98|9881.62|9881.62|9881.62|9881.62|9878.98|9878.98|0
1638792600000|2021-12-06 12:10:00|9880.61|9880.61|9883.25|9883.25|9888.53|9888.53|9877.97|9877.97|0
1638792900000|2021-12-06 12:15:00|9882.25|9882.25|9882.9|9882.9|9884.88|9884.88|9881.9|9881.9|0
1638793200000|2021-12-06 12:20:00|9885.54|9885.54|9892.18|9892.18|9896.45|9896.45|9885.54|9885.54|0
1638793500000|2021-12-06 12:25:00|9894.81|9894.81|9894.19|9894.19|9899.47|9899.47|9894.19|9894.19|0
1638793800000|2021-12-06 12:30:00|9893.18|9893.18|9892.18|9892.18|9894.81|9894.81|9891.17|9891.17|0
1638794100000|2021-12-06 12:35:00|9894.81|9894.81|9896.45|9896.45|9896.45|9896.45|9891.17|9891.17|0
1638794400000|2021-12-06 12:40:00|9899.08|9899.08|9896.45|9896.45|9899.08|9899.08|9896.45|9896.45|0
1638794700000|2021-12-06 12:45:00|9899.08|9899.08|9900.09|9900.09|9900.09|9900.09|9897.45|9897.45|0
1638795000000|2021-12-06 12:50:00|9902.73|9902.73|9902.73|9902.73|9902.73|9902.73|9902.73|9902.73|0
1638795300000|2021-12-06 12:55:00|9905.37|9905.37|9904.36|9904.36|9905.99|9905.99|9900.72|9900.72|0
1638795600000|2021-12-06 13:00:00|9903.36|9903.36|9902.73|9902.73|9911.27|9911.27|9902.73|9902.73|0
1638795900000|2021-12-06 13:05:00|9901.72|9901.72|9909.81|9909.81|9909.81|9909.81|9901.72|9901.72|0
1638796200000|2021-12-06 13:10:00|9912.45|9912.45|9918.07|9918.07|9918.07|9918.07|9912.45|9912.45|0
1638796500000|2021-12-06 13:15:00|9916.06|9916.06|9914.35|9914.35|9916.06|9916.06|9911.36|9911.36|0
1638796800000|2021-12-06 13:20:00|9911.71|9911.71|9914.35|9914.35|9916.99|9916.99|9911.71|9911.71|0
1638797100000|2021-12-06 13:25:00|9916.99|9916.99|9920.64|9920.64|9923.27|9923.27|9916.99|9916.99|0
1638797400000|2021-12-06 13:30:00|9921.68|9921.68|9916.41|9916.41|9921.68|9921.68|9916.41|9916.41|0
1638797700000|2021-12-06 13:35:00|9921.68|9921.68|9922.69|9922.69|9922.69|9922.69|9919.04|9919.04|0
1638798000000|2021-12-06 13:40:00|9925.33|9925.33|9926.34|9926.34|9928.97|9928.97|9925.33|9925.33|0
1638798300000|2021-12-06 13:45:00|9925.33|9925.33|9928.59|9928.59|9937.52|9937.52|9925.33|9925.33|0
1638798600000|2021-12-06 13:50:00|9925.95|9925.95|9922.93|9922.93|9928.59|9928.59|9920.3|9920.3|0
1638798900000|2021-12-06 13:55:00|9920.3|9920.3|9926.58|9926.58|9929.22|9929.22|9919.29|9919.29|0
1638799200000|2021-12-06 14:00:00|9929.22|9929.22|9947.06|9947.06|9947.06|9947.06|9925.57|9925.57|0
1638799500000|2021-12-06 14:05:00|9941.79|9941.79|9932.22|9932.22|9941.79|9941.79|9928.84|9928.84|0
1638799800000|2021-12-06 14:10:00|9929.58|9929.58|9940.89|9940.89|9940.89|9940.89|9929.58|9929.58|0
1638800100000|2021-12-06 14:15:00|9943.53|9943.53|9954.09|9954.09|9954.09|9954.09|9938.88|9938.88|0
1638800400000|2021-12-06 14:20:00|9951.45|9951.45|9973.57|9973.57|9978.84|9978.84|9948.81|9948.81|0
1638800700000|2021-12-06 14:25:00|9970.93|9970.93|9958.74|9958.74|9976.2|9976.2|9956.1|9956.1|0
1638801000000|2021-12-06 14:30:00|9961.38|9961.38|9951.45|9951.45|9968.29|9968.29|9951.45|9951.45|0
1638801300000|2021-12-06 14:35:00|9948.81|9948.81|9956.55|9956.55|9959.19|9959.19|9948.81|9948.81|0
1638801600000|2021-12-06 14:40:00|9954.54|9954.54|9964.47|9964.47|9967.87|9967.87|9949.26|9949.26|0
1638801900000|2021-12-06 14:45:00|9965.47|9965.47|9979.29|9979.29|9983.95|9983.95|9965.47|9965.47|0
1638802200000|2021-12-06 14:50:00|9976.65|9976.65|9974.64|9974.64|9978.29|9978.29|9973.01|9973.01|0
1638802500000|2021-12-06 14:55:00|9977.66|9977.66|9976.65|9976.65|9989.85|9989.85|9976.65|9976.65|0
1638802800000|2021-12-06 15:00:00|9981.93|9981.93|9988.84|9988.84|9988.84|9988.84|9980.93|9980.93|0
1638803100000|2021-12-06 15:05:00|9991.48|9991.48|10015.61|10015.61|10029.81|10029.81|9988.84|9988.84|0
1638803400000|2021-12-06 15:10:00|10012.97|10012.97|10007.07|10007.07|10016.62|10016.62|10006.06|10006.06|0
1638803700000|2021-12-06 15:15:00|10006.06|10006.06|9992.87|9992.87|10012.35|10012.35|9990.23|9990.23|0
1638804000000|2021-12-06 15:20:00|9990.23|9990.23|9981.93|9981.93|9990.23|9990.23|9979.29|9979.29|0
1638804300000|2021-12-06 15:25:00|9984.57|9984.57|9988.6|9988.6|9992.87|9992.87|9979.29|9979.29|0
1638804600000|2021-12-06 15:30:00|9987.59|9987.59|9979.19|9979.19|9989.12|9989.12|9976.55|9976.55|0
1638804900000|2021-12-06 15:35:00|9976.55|9976.55|9979.02|9979.02|9981.83|9981.83|9973.74|9973.74|0
1638805200000|2021-12-06 15:40:00|9981.66|9981.66|9978.54|9978.54|9981.66|9981.66|9970.1|9970.1|0
1638805500000|2021-12-06 15:45:00|9977.53|9977.53|9982.81|9982.81|9982.81|9982.81|9974.89|9974.89|0
1638805800000|2021-12-06 15:50:00|9983.81|9983.81|9978.88|9978.88|9986.45|9986.45|9975.9|9975.9|0
1638806100000|2021-12-06 15:55:00|9979.89|9979.89|9986.18|9986.18|9986.18|9986.18|9977.25|9977.25|0
1638806400000|2021-12-06 16:00:00|9983.54|9983.54|9977.88|9977.88|9986.18|9986.18|9977.88|9977.88|0
1638806700000|2021-12-06 16:05:00|9983.16|9983.16|9976.87|9976.87|9984.16|9984.16|9976.87|9976.87|0
1638807000000|2021-12-06 16:10:00|9979.51|9979.51|9981.7|9981.7|9983.16|9983.16|9977.7|9977.7|0
1638807300000|2021-12-06 16:15:00|9983.71|9983.71|9983.71|9983.71|9988.99|9988.99|9982.7|9982.7|0
1638807600000|2021-12-06 16:20:00|9986.35|9986.35|9991|9991|9993.64|9993.64|9985.72|9985.72|0
1638807900000|2021-12-06 16:25:00|9992.01|9992.01|9988.99|9988.99|9994.65|9994.65|9984.72|9984.72|0
1638864900000|2021-12-07 08:15:00|9937.08|9937.08|9934.83|9934.83|9942.74|9942.74|9924.27|9924.27|0
1638865200000|2021-12-07 08:20:00|9934.65|9934.65|9932.01|9932.01|9934.65|9934.65|9929.37|9929.37|0
1638865500000|2021-12-07 08:25:00|9934.65|9934.65|9905.63|9905.63|9934.65|9934.65|9892.43|9892.43|0
1638865800000|2021-12-07 08:30:00|9902.99|9902.99|9909.76|9909.76|9909.76|9909.76|9893.93|9893.93|0
1638866100000|2021-12-07 08:35:00|9911.77|9911.77|9918.06|9918.06|9923.33|9923.33|9911.77|9911.77|0
1638866400000|2021-12-07 08:40:00|9920.7|9920.7|9921.32|9921.32|9933.89|9933.89|9920.7|9920.7|0
1638866700000|2021-12-07 08:45:00|9923.96|9923.96|9910.38|9910.38|9926.6|9926.6|9905.11|9905.11|0
1638867000000|2021-12-07 08:50:00|9915.66|9915.66|9919.69|9919.69|9930.24|9930.24|9912.4|9912.4|0
1638867300000|2021-12-07 08:55:00|9917.05|9917.05|9905.81|9905.81|9923.03|9923.03|9905.81|9905.81|0
1638867600000|2021-12-07 09:00:00|9906.85|9906.85|9923.07|9923.07|9928.35|9928.35|9906.85|9906.85|0
1638867900000|2021-12-07 09:05:00|9920.43|9920.43|9907.25|9907.25|9922.45|9922.45|9907.25|9907.25|0
1638868200000|2021-12-07 09:10:00|9906.37|9906.37|9908|9908|9915.92|9915.92|9904.36|9904.36|0
1638868500000|2021-12-07 09:15:00|9905.37|9905.37|9915.29|9915.29|9915.29|9915.29|9904.74|9904.74|0
1638868800000|2021-12-07 09:20:00|9912.66|9912.66|9915.29|9915.29|9920.57|9920.57|9910.02|9910.02|0
1638869100000|2021-12-07 09:25:00|9912.66|9912.66|9915.29|9915.29|9915.29|9915.29|9912.66|9912.66|0
1638869400000|2021-12-07 09:30:00|9910.02|9910.02|9920.57|9920.57|9920.57|9920.57|9907.38|9907.38|0
1638869700000|2021-12-07 09:35:00|9923.21|9923.21|9933.14|9933.14|9948.97|9948.97|9917.93|9917.93|0
1638870000000|2021-12-07 09:40:00|9938.42|9938.42|9935.78|9935.78|9943.7|9943.7|9930.5|9930.5|0
1638870300000|2021-12-07 09:45:00|9934.77|9934.77|9934.39|9934.39|9936.4|9936.4|9932.38|9932.38|0
1638870600000|2021-12-07 09:50:00|9931.75|9931.75|9917.55|9917.55|9931.75|9931.75|9915.92|9915.92|0
1638870900000|2021-12-07 09:55:00|9914.91|9914.91|9940.43|9940.43|9940.43|9940.43|9912.27|9912.27|0
1638871200000|2021-12-07 10:00:00|9935.4|9935.4|9933.52|9933.52|9947.72|9947.72|9933.52|9933.52|0
1638871500000|2021-12-07 10:05:00|9930.88|9930.88|9934.52|9934.52|9941.43|9941.43|9926.61|9926.61|0
1638871800000|2021-12-07 10:10:00|9937.16|9937.16|9937.16|9937.16|9942.44|9942.44|9929.25|9929.25|0
1638872100000|2021-12-07 10:15:00|9936.64|9936.64|9966.05|9966.05|9966.05|9966.05|9936.64|9936.64|0
1638872400000|2021-12-07 10:20:00|9968.68|9968.68|9966.05|9966.05|9968.68|9968.68|9966.05|9966.05|0
1638872700000|2021-12-07 10:25:00|9963.41|9963.41|9972.96|9972.96|9976.6|9976.6|9963.41|9963.41|0
1638873000000|2021-12-07 10:30:00|9972.78|9972.78|9962.23|9962.23|9972.78|9972.78|9962.23|9962.23|0
1638873300000|2021-12-07 10:35:00|9964.86|9964.86|9968.51|9968.51|9971.15|9971.15|9964.48|9964.48|0
1638873600000|2021-12-07 10:40:00|9967.5|9967.5|9973.79|9973.79|9973.79|9973.79|9965.87|9965.87|0
1638873900000|2021-12-07 10:45:00|9974.79|9974.79|9970.14|9970.14|9977.05|9977.05|9968.13|9968.13|0
1638874200000|2021-12-07 10:50:00|9975.42|9975.42|9974.79|9974.79|9978.06|9978.06|9972.16|9972.16|0
1638874500000|2021-12-07 10:55:00|9974.97|9974.97|9964.41|9964.41|9974.97|9974.97|9964.41|9964.41|0
1638874800000|2021-12-07 11:00:00|9967.05|9967.05|9969.69|9969.69|9969.69|9969.69|9967.05|9967.05|0
1638875100000|2021-12-07 11:05:00|9972.33|9972.33|9972.33|9972.33|9974.97|9974.97|9972.33|9972.33|0
1638875400000|2021-12-07 11:10:00|9969.69|9969.69|9961.39|9961.39|9969.69|9969.69|9961.39|9961.39|0
1638875700000|2021-12-07 11:15:00|9958.75|9958.75|9966.67|9966.67|9966.67|9966.67|9958.75|9958.75|0
1638876000000|2021-12-07 11:20:00|9972.96|9972.96|9970.32|9970.32|9972.96|9972.96|9970.32|9970.32|0
1638876300000|2021-12-07 11:25:00|9972.96|9972.96|9972.96|9972.96|9972.96|9972.96|9972.96|9972.96|0
1638876600000|2021-12-07 11:30:00|9973.96|9973.96|9973.96|9973.96|9973.96|9973.96|9968.68|9968.68|0
1638876900000|2021-12-07 11:35:00|9971.32|9971.32|9969.31|9969.31|9971.32|9971.32|9965.66|9965.66|0
1638877500000|2021-12-07 11:45:00|9966.67|9966.67|9973.96|9973.96|9975.98|9975.98|9966.67|9966.67|0
1638877800000|2021-12-07 11:50:00|9971.32|9971.32|9985.28|9985.28|9985.28|9985.28|9971.32|9971.32|0
1638878100000|2021-12-07 11:55:00|9988.3|9988.3|9983.4|9983.4|9988.3|9988.3|9980.76|9980.76|0
1638878400000|2021-12-07 12:00:00|9978.13|9978.13|9963.54|9963.54|9978.13|9978.13|9963.54|9963.54|0
1638878700000|2021-12-07 12:05:00|9960.91|9960.91|9965.18|9965.18|9966.18|9966.18|9960.91|9960.91|0
1638879000000|2021-12-07 12:10:00|9966.18|9966.18|9960.91|9960.91|9966.18|9966.18|9960.91|9960.91|0
1638879300000|2021-12-07 12:15:00|9966.18|9966.18|9965.8|9965.8|9970.84|9970.84|9960.52|9960.52|0
1638879600000|2021-12-07 12:20:00|9968.44|9968.44|9963.16|9963.16|9968.44|9968.44|9963.16|9963.16|0
1638879900000|2021-12-07 12:25:00|9962.16|9962.16|9957.89|9957.89|9962.16|9962.16|9955.25|9955.25|0
1638880200000|2021-12-07 12:30:00|9958.41|9958.41|9966.09|9966.09|9966.09|9966.09|9958.18|9958.18|0
1638880500000|2021-12-07 12:35:00|9963.45|9963.45|9957.17|9957.17|9963.45|9963.45|9957.17|9957.17|0
1638880800000|2021-12-07 12:40:00|9955.16|9955.16|9947.41|9947.41|9955.16|9955.16|9947.41|9947.41|0
1638881100000|2021-12-07 12:45:00|9949.43|9949.43|9952.69|9952.69|9954.7|9954.7|9946.79|9946.79|0
1638881400000|2021-12-07 12:50:00|9951.68|9951.68|9946.79|9946.79|9952.69|9952.69|9943.77|9943.77|0
1638881700000|2021-12-07 12:55:00|9944.15|9944.15|9943.14|9943.14|9946.79|9946.79|9940.5|9940.5|0
1638882000000|2021-12-07 13:00:00|9948.42|9948.42|9947.8|9947.8|9949.81|9949.81|9943.14|9943.14|0
1638882300000|2021-12-07 13:05:00|9953.07|9953.07|9953.07|9953.07|9953.07|9953.07|9953.07|9953.07|0
1638882600000|2021-12-07 13:10:00|9963.63|9963.63|9966.27|9966.27|9966.27|9966.27|9963.63|9963.63|0
1638882900000|2021-12-07 13:15:00|9968.91|9968.91|9961.26|9961.26|9972.52|9972.52|9961.26|9961.26|0
1638883200000|2021-12-07 13:20:00|9962.27|9962.27|9966.54|9966.54|9967.55|9967.55|9959.63|9959.63|0
1638883500000|2021-12-07 13:25:00|9967.55|9967.55|9963.28|9963.28|9973.83|9973.83|9963.28|9963.28|0
1638883800000|2021-12-07 13:30:00|9968.56|9968.56|9965.92|9965.92|9971.19|9971.19|9963.28|9963.28|0
1638884100000|2021-12-07 13:35:00|9963.28|9963.28|9961.65|9961.65|9963.28|9963.28|9959.01|9959.01|0
1638884400000|2021-12-07 13:40:00|9966.92|9966.92|9958|9958|9966.92|9966.92|9958|9958|0
1638884700000|2021-12-07 13:45:00|9955.36|9955.36|9955.36|9955.36|9955.36|9955.36|9950.08|9950.08|0
1638885000000|2021-12-07 13:50:00|9960.64|9960.64|9969.56|9969.56|9969.56|9969.56|9960.64|9960.64|0
1638885300000|2021-12-07 13:55:00|9972.2|9972.2|9981.12|9981.12|9981.12|9981.12|9972.2|9972.2|0
1638885600000|2021-12-07 14:00:00|9983.76|9983.76|9979.49|9979.49|9991.68|9991.68|9977.1|9977.1|0
1638885900000|2021-12-07 14:05:00|9982.13|9982.13|9997.96|9997.96|9997.96|9997.96|9982.13|9982.13|0
1638886200000|2021-12-07 14:10:00|10000.6|10000.6|10000.6|10000.6|10021.71|10021.71|9997.96|9997.96|0
1638886500000|2021-12-07 14:15:00|9992.69|9992.69|9996.16|9996.16|9998.79|9998.79|9984.59|9984.59|0
1638886800000|2021-12-07 14:20:00|10001.43|10001.43|10004.07|10004.07|10004.07|10004.07|9996.16|9996.16|0
1638887100000|2021-12-07 14:25:00|10001.05|10001.05|9997.41|9997.41|10001.05|10001.05|9994.77|9994.77|0
1638887400000|2021-12-07 14:30:00|10000.05|10000.05|9997.41|9997.41|10002.68|10002.68|9986.85|9986.85|0
1638887700000|2021-12-07 14:35:00|9994.77|9994.77|9990.67|9990.67|9995.77|9995.77|9985.39|9985.39|0
1638888000000|2021-12-07 14:40:00|9988.03|9988.03|9997.96|9997.96|9997.96|9997.96|9988.03|9988.03|0
1638888300000|2021-12-07 14:45:00|9995.32|9995.32|9995.32|9995.32|10003.24|10003.24|9992.69|9992.69|0
1638888600000|2021-12-07 14:50:00|9992.69|9992.69|9997.96|9997.96|10000.6|10000.6|9992.69|9992.69|0
1638888900000|2021-12-07 14:55:00|9996.96|9996.96|9993.41|9993.41|9996.96|9996.96|9988.13|9988.13|0
1638889200000|2021-12-07 15:00:00|9990.77|9990.77|9983.48|9983.48|9991.78|9991.78|9978.2|9978.2|0
1638889500000|2021-12-07 15:05:00|9986.12|9986.12|9975.57|9975.57|9986.12|9986.12|9975.57|9975.57|0
1638889800000|2021-12-07 15:10:00|9972.93|9972.93|9963.62|9963.62|9972.93|9972.93|9960.98|9960.98|0
1638890100000|2021-12-07 15:15:00|9966.26|9966.26|9947.79|9947.79|9966.26|9966.26|9947.79|9947.79|0
1638890400000|2021-12-07 15:20:00|9950.43|9950.43|9955.08|9955.08|9959.35|9959.35|9947.79|9947.79|0
1638890700000|2021-12-07 15:25:00|9952.44|9952.44|9941.89|9941.89|9955.08|9955.08|9939.25|9939.25|0
1638891000000|2021-12-07 15:30:00|9944.53|9944.53|9931.96|9931.96|9947.17|9947.17|9929.32|9929.32|0
1638891300000|2021-12-07 15:35:00|9929.32|9929.32|9920.4|9920.4|9931.96|9931.96|9920.4|9920.4|0
1638891600000|2021-12-07 15:40:00|9920.22|9920.22|9922.03|9922.03|9931.78|9931.78|9920.22|9920.22|0
1638891900000|2021-12-07 15:45:00|9924.67|9924.67|9935.22|9935.22|9935.22|9935.22|9924.67|9924.67|0
1638892200000|2021-12-07 15:50:00|9937.86|9937.86|9952.06|9952.06|9952.06|9952.06|9937.86|9937.86|0
1638892500000|2021-12-07 15:55:00|9951.06|9951.06|9952.69|9952.69|9956.33|9956.33|9947.41|9947.41|0
1638892800000|2021-12-07 16:00:00|9955.33|9955.33|9955.33|9955.33|9955.33|9955.33|9947.41|9947.41|0
1638893100000|2021-12-07 16:05:00|9952.69|9952.69|9957.96|9957.96|9957.96|9957.96|9950.05|9950.05|0
1638893400000|2021-12-07 16:10:00|9960.6|9960.6|9959.07|9959.07|9960.6|9960.6|9956.78|9956.78|0
1638893700000|2021-12-07 16:15:00|9956.43|9956.43|9954.9|9954.9|9960.53|9960.53|9948.62|9948.62|0
1638894000000|2021-12-07 16:20:00|9957.54|9957.54|9960.18|9960.18|9960.18|9960.18|9951.26|9951.26|0
1638894300000|2021-12-07 16:25:00|9959.17|9959.17|9974.09|9974.09|9974.09|9974.09|9959.17|9959.17|0
1638951300000|2021-12-08 08:15:00|9926.3|9926.3|9938.24|9938.24|9942.51|9942.51|9921.89|9921.89|0
1638951600000|2021-12-08 08:20:00|9943.52|9943.52|9968.28|9968.28|9968.28|9968.28|9943.52|9943.52|0
1638951900000|2021-12-08 08:25:00|9973.55|9973.55|9978.2|9978.2|9978.83|9978.83|9963|9963|0
1638952200000|2021-12-08 08:30:00|9980.84|9980.84|10033.62|10033.62|10038.89|10038.89|9980.84|9980.84|0
1638952500000|2021-12-08 08:35:00|10036.26|10036.26|10030.35|10030.35|10038.27|10038.27|10024.07|10024.07|0
1638952800000|2021-12-08 08:40:00|10027.71|10027.71|10034|10034|10039.28|10039.28|10027.71|10027.71|0
1638953100000|2021-12-08 08:45:00|10023.44|10023.44|10021.81|10021.81|10027.09|10027.09|10015.53|10015.53|0
1638953400000|2021-12-08 08:50:00|10020.81|10020.81|10034|10034|10039.28|10039.28|10017.16|10017.16|0
1638953700000|2021-12-08 08:55:00|10031.36|10031.36|10041.92|10041.92|10046.19|10046.19|10031.36|10031.36|0
1638954000000|2021-12-08 09:00:00|10039.28|10039.28|10045.32|10045.32|10045.32|10045.32|10036.01|10036.01|0
1638954300000|2021-12-08 09:05:00|10042.68|10042.68|10042.68|10042.68|10042.68|10042.68|10040.04|10040.04|0
1638954600000|2021-12-08 09:10:00|10037.4|10037.4|10028.1|10028.1|10037.4|10037.4|10026.46|10026.46|0
1638954900000|2021-12-08 09:15:00|10022.82|10022.82|10011.88|10011.88|10022.82|10022.82|10004.59|10004.59|0
1638955200000|2021-12-08 09:20:00|10006.61|10006.61|10000.32|10000.32|10006.61|10006.61|10000.32|10000.32|0
1638955500000|2021-12-08 09:25:00|10002.96|10002.96|10012.51|10012.51|10018.79|10018.79|10000.32|10000.32|0
1638955800000|2021-12-08 09:30:00|10015.15|10015.15|10007.23|10007.23|10015.15|10015.15|10007.23|10007.23|0
1638956100000|2021-12-08 09:35:00|10008.24|10008.24|10013.13|10013.13|10015.77|10015.77|10005.22|10005.22|0
1638956400000|2021-12-08 09:40:00|10016.15|10016.15|10013.51|10013.51|10016.15|10016.15|10013.51|10013.51|0
1638956700000|2021-12-08 09:45:00|10014.52|10014.52|10010.14|10010.14|10014.52|10014.52|10004.86|10004.86|0
1638957000000|2021-12-08 09:50:00|10007.5|10007.5|10020.69|10020.69|10020.69|10020.69|10004.86|10004.86|0
1638957300000|2021-12-08 09:55:00|10023.33|10023.33|10029.48|10029.48|10032.12|10032.12|10023.33|10023.33|0
1638957600000|2021-12-08 10:00:00|10026.84|10026.84|10021.56|10021.56|10026.84|10026.84|10021.56|10021.56|0
1638957900000|2021-12-08 10:05:00|10024.2|10024.2|10016.91|10016.91|10024.2|10024.2|10016.91|10016.91|0
1638958200000|2021-12-08 10:10:00|10019.93|10019.93|10019.93|10019.93|10025.21|10025.21|10019.93|10019.93|0
1638958500000|2021-12-08 10:15:00|10018.93|10018.93|10013.65|10013.65|10018.93|10018.93|10013.65|10013.65|0
1638958800000|2021-12-08 10:20:00|10014.65|10014.65|10019.93|10019.93|10022.57|10022.57|10014.65|10014.65|0
1638959100000|2021-12-08 10:25:00|10020.94|10020.94|10020.94|10020.94|10026.22|10026.22|10020.94|10020.94|0
1638959400000|2021-12-08 10:30:00|10023.58|10023.58|10031.49|10031.49|10036.77|10036.77|10023.58|10023.58|0
1638959700000|2021-12-08 10:35:00|10028.85|10028.85|10018.13|10018.13|10028.85|10028.85|10017.29|10017.29|0
1638960000000|2021-12-08 10:40:00|10019.13|10019.13|10018.02|10018.02|10021.77|10021.77|10016.49|10016.49|0
1638960300000|2021-12-08 10:45:00|10025.94|10025.94|10022.78|10022.78|10028.58|10028.58|10020.14|10020.14|0
1638960600000|2021-12-08 10:50:00|10017.5|10017.5|10012.22|10012.22|10017.5|10017.5|10008.58|10008.58|0
1638960900000|2021-12-08 10:55:00|10014.86|10014.86|10023.78|10023.78|10026.42|10026.42|10014.86|10014.86|0
1638961200000|2021-12-08 11:00:00|10031.7|10031.7|10026.42|10026.42|10031.7|10031.7|10026.42|10026.42|0
1638961500000|2021-12-08 11:05:00|10023.78|10023.78|10031.7|10031.7|10031.7|10031.7|10023.78|10023.78|0
1638961800000|2021-12-08 11:10:00|10034.34|10034.34|10041.25|10041.25|10047.53|10047.53|10034.34|10034.34|0
1638962100000|2021-12-08 11:15:00|10042.25|10042.25|10053.19|10053.19|10053.19|10053.19|10042.25|10042.25|0
1638962400000|2021-12-08 11:20:00|10054.2|10054.2|10038.99|10038.99|10054.2|10054.2|10038.99|10038.99|0
1638962700000|2021-12-08 11:25:00|10036.35|10036.35|10033.54|10033.54|10036.35|10036.35|10031.07|10031.07|0
1638963000000|2021-12-08 11:30:00|10028.26|10028.26|10020.35|10020.35|10028.26|10028.26|10020.35|10020.35|0
1638963300000|2021-12-08 11:35:00|10017.71|10017.71|10025.62|10025.62|10028.26|10028.26|10017.71|10017.71|0
1638963600000|2021-12-08 11:40:00|10022.98|10022.98|10021.6|10021.6|10025.62|10025.62|10016.32|10016.32|0
1638963900000|2021-12-08 11:45:00|10016.32|10016.32|10013.68|10013.68|10026.87|10026.87|10011.04|10011.04|0
1638964200000|2021-12-08 11:50:00|10012.67|10012.67|10016.32|10016.32|10021.6|10021.6|10007.4|10007.4|0
1638964500000|2021-12-08 11:55:00|10015.31|10015.31|10011.04|10011.04|10015.31|10015.31|10007.4|10007.4|0
1638964800000|2021-12-08 12:00:00|10008.4|10008.4|10021.98|10021.98|10027.25|10027.25|10008.4|10008.4|0
1638965100000|2021-12-08 12:05:00|10024.62|10024.62|10013.68|10013.68|10024.62|10024.62|10012.67|10012.67|0
1638965400000|2021-12-08 12:10:00|10011.04|10011.04|10012.67|10012.67|10012.67|10012.67|10002.12|10002.12|0
1638965700000|2021-12-08 12:15:00|10015.31|10015.31|10012.67|10012.67|10015.31|10015.31|10012.67|10012.67|0
1638966000000|2021-12-08 12:20:00|10012.15|10012.15|10005.86|10005.86|10012.15|10012.15|10005.86|10005.86|0
1638966300000|2021-12-08 12:25:00|10003.23|10003.23|10006.87|10006.87|10006.87|10006.87|10000.59|10000.59|0
1638966600000|2021-12-08 12:30:00|10009.51|10009.51|10009.99|10009.99|10009.99|10009.99|10008.81|10008.81|0
1638966900000|2021-12-08 12:35:00|10009.64|10009.64|10003.67|10003.67|10009.64|10009.64|10003.67|10003.67|0
1638967200000|2021-12-08 12:40:00|10004.02|10004.02|10001.38|10001.38|10006.66|10006.66|10001.38|10001.38|0
1638967500000|2021-12-08 12:45:00|9998.74|9998.74|9999.75|9999.75|9999.75|9999.75|9998.74|9998.74|0
1638967800000|2021-12-08 12:50:00|10002.38|10002.38|10016.97|10016.97|10016.97|10016.97|10002.38|10002.38|0
1638968100000|2021-12-08 12:55:00|10015.96|10015.96|10014.95|10014.95|10015.96|10015.96|10014.95|10014.95|0
1638968400000|2021-12-08 13:00:00|10009.68|10009.68|10009.68|10009.68|10009.68|10009.68|10007.04|10007.04|0
1638968700000|2021-12-08 13:05:00|10004.4|10004.4|10004.4|10004.4|10004.4|10004.4|10004.4|10004.4|0
1638969000000|2021-12-08 13:10:00|10005.4|10005.4|10010.68|10010.68|10013.32|10013.32|10005.4|10005.4|0
1638969300000|2021-12-08 13:15:00|10008.04|10008.04|10008.04|10008.04|10008.04|10008.04|10008.04|10008.04|0
1638969600000|2021-12-08 13:20:00|10010.68|10010.68|10011.69|10011.69|10011.69|10011.69|10010.68|10010.68|0
1638969900000|2021-12-08 13:25:00|10012.7|10012.7|10012.7|10012.7|10012.7|10012.7|10012.7|10012.7|0
1638970200000|2021-12-08 13:30:00|10014.71|10014.71|10005.4|10005.4|10014.71|10014.71|10005.4|10005.4|0
1638970500000|2021-12-08 13:35:00|10010.68|10010.68|10010.68|10010.68|10013.32|10013.32|10008.04|10008.04|0
1638970800000|2021-12-08 13:40:00|10008.04|10008.04|10007.04|10007.04|10010.68|10010.68|10007.04|10007.04|0
1638971100000|2021-12-08 13:45:00|10004.4|10004.4|10000.48|10000.48|10004.4|10004.4|9993.84|9993.84|0
1638971400000|2021-12-08 13:50:00|10003.12|10003.12|9997.84|9997.84|10003.12|10003.12|9995.2|9995.2|0
1638971700000|2021-12-08 13:55:00|10000.48|10000.48|9992.18|9992.18|10000.48|10000.48|9992.18|9992.18|0
1638972000000|2021-12-08 14:00:00|9994.82|9994.82|9994.19|9994.19|10000.1|10000.1|9992.18|9992.18|0
1638972300000|2021-12-08 14:05:00|9993.19|9993.19|9991|9991|9995.65|9995.65|9991|9991|0
1638972600000|2021-12-08 14:10:00|9993.64|9993.64|9994.02|9994.02|9995.34|9995.34|9991|9991|0
1638972900000|2021-12-08 14:15:00|9996.66|9996.66|9991|9991|10000.3|10000.3|9991|9991|0
1638973200000|2021-12-08 14:20:00|9992|9992|9991|9991|9994.64|9994.64|9991|9991|0
1638973500000|2021-12-08 14:25:00|9990.82|9990.82|9997.73|9997.73|10000.37|10000.37|9990.82|9990.82|0
1638973800000|2021-12-08 14:30:00|9999.05|9999.05|10000.37|10000.37|10010.93|10010.93|9997.73|9997.73|0
1638974100000|2021-12-08 14:35:00|9999.36|9999.36|9999.36|9999.36|10006.66|10006.66|9999.36|9999.36|0
1638974400000|2021-12-08 14:40:00|10002|10002|10002|10002|10008.29|10008.29|10002|10002|0
1638974700000|2021-12-08 14:45:00|9999.36|9999.36|9997.35|9997.35|10000.37|10000.37|9996.34|9996.34|0
1638975000000|2021-12-08 14:50:00|9999.99|9999.99|9999.99|9999.99|10002.63|10002.63|9997.98|9997.98|0
1638975300000|2021-12-08 14:55:00|10002.63|10002.63|10002.63|10002.63|10002.63|10002.63|9998.98|9998.98|0
1638975600000|2021-12-08 15:00:00|10000.62|10000.62|10007.91|10007.91|10007.91|10007.91|10000.62|10000.62|0
1638975900000|2021-12-08 15:05:00|10010.54|10010.54|10023.74|10023.74|10023.74|10023.74|10010.54|10010.54|0
1638976200000|2021-12-08 15:10:00|10024.74|10024.74|10015.82|10015.82|10024.74|10024.74|10015.82|10015.82|0
1638976500000|2021-12-08 15:15:00|10018.46|10018.46|10016.48|10016.48|10020.75|10020.75|10016.48|10016.48|0
1638976800000|2021-12-08 15:20:00|10017.49|10017.49|10020.12|10020.12|10022.76|10022.76|10014.85|10014.85|0
1638977100000|2021-12-08 15:25:00|10021.13|10021.13|10021.51|10021.51|10024.15|10024.15|10016.86|10016.86|0
1638977400000|2021-12-08 15:30:00|10022.52|10022.52|10024.53|10024.53|10025.54|10025.54|10021.51|10021.51|0
1638977700000|2021-12-08 15:35:00|10025.54|10025.54|10024.53|10024.53|10027.17|10027.17|10021.89|10021.89|0
1638978000000|2021-12-08 15:40:00|10021.89|10021.89|10027.17|10027.17|10035.09|10035.09|10021.89|10021.89|0
1638978300000|2021-12-08 15:45:00|10024.53|10024.53|10021.51|10021.51|10024.53|10024.53|10020.89|10020.89|0
1638978600000|2021-12-08 15:50:00|10018.87|10018.87|10016.24|10016.24|10018.87|10018.87|10016.24|10016.24|0
1638978900000|2021-12-08 15:55:00|10018.87|10018.87|10021.51|10021.51|10021.51|10021.51|10018.87|10018.87|0
1638979200000|2021-12-08 16:00:00|10018.87|10018.87|10014.6|10014.6|10019.88|10019.88|10011.96|10011.96|0
1638979500000|2021-12-08 16:05:00|10011.96|10011.96|10010.96|10010.96|10011.96|10011.96|10004.05|10004.05|0
1638979800000|2021-12-08 16:10:00|10008.32|10008.32|10017.55|10017.55|10017.55|10017.55|10008.32|10008.32|0
1638980100000|2021-12-08 16:15:00|10016.24|10016.24|10007.62|10007.62|10016.24|10016.24|10007.62|10007.62|0
1638980400000|2021-12-08 16:20:00|10010.26|10010.26|10026.09|10026.09|10026.09|10026.09|10010.26|10010.26|0
1638980700000|2021-12-08 16:25:00|10023.45|10023.45|10029.99|10029.99|10029.99|10029.99|10018.18|10018.18|0
1639037700000|2021-12-09 08:15:00|10007.1|10007.1|9997.55|9997.55|10009.73|10009.73|9993.9|9993.9|0
1639038000000|2021-12-09 08:20:00|9994.91|9994.91|10000.19|10000.19|10000.19|10000.19|9989.63|9989.63|0
1639038300000|2021-12-09 08:25:00|9997.55|9997.55|9973.8|9973.8|9997.55|9997.55|9971.16|9971.16|0
1639038600000|2021-12-09 08:30:00|9976.44|9976.44|9991.02|9991.02|9996.3|9996.3|9976.44|9976.44|0
1639038900000|2021-12-09 08:35:00|9985.74|9985.74|10015.15|10015.15|10015.15|10015.15|9985.74|9985.74|0
1639039200000|2021-12-09 08:40:00|10012.51|10012.51|10015.15|10015.15|10015.15|10015.15|10008.87|10008.87|0
1639039500000|2021-12-09 08:45:00|10012.51|10012.51|10023.07|10023.07|10025.7|10025.7|10012.51|10012.51|0
1639039800000|2021-12-09 08:50:00|10017.79|10017.79|10033.62|10033.62|10033.62|10033.62|10017.79|10017.79|0
1639040100000|2021-12-09 08:55:00|10034.63|10034.63|10018.8|10018.8|10034.63|10034.63|10018.8|10018.8|0
1639040400000|2021-12-09 09:00:00|10016.16|10016.16|10019.65|10019.65|10019.65|10019.65|10013.52|10013.52|0
1639040700000|2021-12-09 09:05:00|10022.29|10022.29|10022.84|10022.84|10026.7|10026.7|10022.29|10022.29|0
1639041000000|2021-12-09 09:10:00|10020.2|10020.2|10015.72|10015.72|10021.77|10021.77|10015.72|10015.72|0
1639041300000|2021-12-09 09:15:00|10013.08|10013.08|9996.87|9996.87|10013.08|10013.08|9994.23|9994.23|0
1639041600000|2021-12-09 09:20:00|9991.59|9991.59|9979.65|9979.65|9991.59|9991.59|9979.65|9979.65|0
1639041900000|2021-12-09 09:25:00|9977.01|9977.01|9977.01|9977.01|9977.01|9977.01|9974.37|9974.37|0
1639042200000|2021-12-09 09:30:00|9979.65|9979.65|9992.84|9992.84|9992.84|9992.84|9979.65|9979.65|0
1639042500000|2021-12-09 09:35:00|9995.48|9995.48|10006.03|10006.03|10006.03|10006.03|9995.48|9995.48|0
1639042800000|2021-12-09 09:40:00|10005.51|10005.51|10000.23|10000.23|10005.51|10005.51|10000.23|10000.23|0
1639043100000|2021-12-09 09:45:00|9997.59|9997.59|9995.96|9995.96|10000.23|10000.23|9993.95|9993.95|0
1639043400000|2021-12-09 09:50:00|9996.97|9996.97|9999.61|9999.61|9999.61|9999.61|9996.97|9996.97|0
1639043700000|2021-12-09 09:55:00|9996.97|9996.97|10010.16|10010.16|10012.8|10012.8|9994.33|9994.33|0
1639044000000|2021-12-09 10:00:00|10004.89|10004.89|10002.87|10002.87|10007.52|10007.52|10002.25|10002.25|0
1639044300000|2021-12-09 10:05:00|10000.23|10000.23|10002.87|10002.87|10002.87|10002.87|10000.23|10000.23|0
1639044600000|2021-12-09 10:10:00|10001.86|10001.86|9982.77|9982.77|10003.88|10003.88|9982.77|9982.77|0
1639044900000|2021-12-09 10:15:00|9985.41|9985.41|9989.05|9989.05|9989.05|9989.05|9985.41|9985.41|0
1639045200000|2021-12-09 10:20:00|9994.33|9994.33|10004.89|10004.89|10004.89|10004.89|9994.33|9994.33|0
1639045500000|2021-12-09 10:25:00|10005.89|10005.89|10005.89|10005.89|10005.89|10005.89|10005.89|10005.89|0
1639046100000|2021-12-09 10:35:00|10011.17|10011.17|10019.09|10019.09|10019.09|10019.09|10011.17|10011.17|0
1639046400000|2021-12-09 10:40:00|10027|10027|10021.72|10021.72|10029.64|10029.64|10016.45|10016.45|0
1639046700000|2021-12-09 10:45:00|10024.36|10024.36|10013.81|10013.81|10024.36|10024.36|10013.81|10013.81|0
1639047000000|2021-12-09 10:50:00|10021.72|10021.72|10027|10027|10027|10027|10021.72|10021.72|0
1639047300000|2021-12-09 10:55:00|10024.36|10024.36|10024.19|10024.19|10024.36|10024.36|10021.55|10021.55|0
1639047600000|2021-12-09 11:00:00|10026.83|10026.83|10032.1|10032.1|10032.1|10032.1|10026.83|10026.83|0
1639047900000|2021-12-09 11:05:00|10034.74|10034.74|10038.39|10038.39|10040.02|10040.02|10034.74|10034.74|0
1639048200000|2021-12-09 11:10:00|10037.38|10037.38|10016.9|10016.9|10037.38|10037.38|10016.9|10016.9|0
1639048500000|2021-12-09 11:15:00|10022.17|10022.17|10038.01|10038.01|10038.01|10038.01|10022.17|10022.17|0
1639048800000|2021-12-09 11:20:00|10040.65|10040.65|10061.75|10061.75|10072.31|10072.31|10040.65|10040.65|0
1639049100000|2021-12-09 11:25:00|10059.12|10059.12|10035.37|10035.37|10059.12|10059.12|10035.37|10035.37|0
1639049400000|2021-12-09 11:30:00|10030.09|10030.09|10027.07|10027.07|10030.09|10030.09|10024.81|10024.81|0
1639049700000|2021-12-09 11:35:00|10029.71|10029.71|10024.43|10024.43|10029.71|10029.71|10024.43|10024.43|0
1639050000000|2021-12-09 11:40:00|10029.71|10029.71|10039.64|10039.64|10039.64|10039.64|10029.71|10029.71|0
1639050300000|2021-12-09 11:45:00|10037|10037|10031.72|10031.72|10037|10037|10031.72|10031.72|0
1639050600000|2021-12-09 11:50:00|10029.08|10029.08|10031.72|10031.72|10031.72|10031.72|10026.45|10026.45|0
1639050900000|2021-12-09 11:55:00|10034.36|10034.36|10032.35|10032.35|10037|10037|10032.35|10032.35|0
1639051200000|2021-12-09 12:00:00|10033.35|10033.35|10030.72|10030.72|10033.35|10033.35|10028.08|10028.08|0
1639051500000|2021-12-09 12:05:00|10033.35|10033.35|10030.72|10030.72|10033.35|10033.35|10030.72|10030.72|0
1639051800000|2021-12-09 12:10:00|10028.08|10028.08|10033.35|10033.35|10033.35|10033.35|10028.08|10028.08|0
1639052100000|2021-12-09 12:15:00|10038.63|10038.63|10041.27|10041.27|10051.83|10051.83|10038.63|10038.63|0
1639052400000|2021-12-09 12:20:00|10043.91|10043.91|10033.35|10033.35|10043.91|10043.91|10033.35|10033.35|0
1639052700000|2021-12-09 12:25:00|10030.72|10030.72|10028.08|10028.08|10030.72|10030.72|10028.08|10028.08|0
1639053000000|2021-12-09 12:30:00|10033.35|10033.35|10030.72|10030.72|10035.99|10035.99|10030.72|10030.72|0
1639053300000|2021-12-09 12:35:00|10029.71|10029.71|10027.07|10027.07|10029.71|10029.71|10024.43|10024.43|0
1639053600000|2021-12-09 12:40:00|10026.06|10026.06|10015.51|10015.51|10026.06|10026.06|10015.51|10015.51|0
1639053900000|2021-12-09 12:45:00|10007.59|10007.59|10019.78|10019.78|10019.78|10019.78|10006.59|10006.59|0
1639054200000|2021-12-09 12:50:00|10022.42|10022.42|10022.42|10022.42|10027.7|10027.7|10022.42|10022.42|0
1639054500000|2021-12-09 12:55:00|10019.78|10019.78|10023.43|10023.43|10023.43|10023.43|10019.78|10019.78|0
1639054800000|2021-12-09 13:00:00|10020.79|10020.79|10019.78|10019.78|10025.06|10025.06|10019.78|10019.78|0
1639055100000|2021-12-09 13:05:00|10022.42|10022.42|10022.42|10022.42|10022.42|10022.42|10022.42|10022.42|0
1639055400000|2021-12-09 13:10:00|10017.14|10017.14|10021.41|10021.41|10024.05|10024.05|10017.14|10017.14|0
1639055700000|2021-12-09 13:15:00|10018.77|10018.77|10023.43|10023.43|10023.43|10023.43|10018.77|10018.77|0
1639056000000|2021-12-09 13:20:00|10018.15|10018.15|10019.15|10019.15|10019.15|10019.15|10016.52|10016.52|0
1639056300000|2021-12-09 13:25:00|10021.79|10021.79|10033.74|10033.74|10033.74|10033.74|10021.79|10021.79|0
1639056600000|2021-12-09 13:30:00|10036.37|10036.37|10023.18|10023.18|10036.37|10036.37|10023.18|10023.18|0
1639056900000|2021-12-09 13:35:00|10020.16|10020.16|10015.89|10015.89|10021.17|10021.17|10010.61|10010.61|0
1639057200000|2021-12-09 13:40:00|10017.9|10017.9|10016.9|10016.9|10017.9|10017.9|10016.9|10016.9|0
1639057500000|2021-12-09 13:45:00|10019.54|10019.54|10028.46|10028.46|10028.46|10028.46|10019.54|10019.54|0
1639057800000|2021-12-09 13:50:00|10031.1|10031.1|10031.72|10031.72|10034.36|10034.36|10029.08|10029.08|0
1639058100000|2021-12-09 13:55:00|10031.9|10031.9|10031.9|10031.9|10031.9|10031.9|10031.9|10031.9|0
1639058400000|2021-12-09 14:00:00|10034.54|10034.54|10046.72|10046.72|10046.72|10046.72|10034.54|10034.54|0
1639058700000|2021-12-09 14:05:00|10044.08|10044.08|10031.34|10031.34|10044.08|10044.08|10031.34|10031.34|0
1639059000000|2021-12-09 14:10:00|10031.69|10031.69|10034.33|10034.33|10034.33|10034.33|10031.69|10031.69|0
1639059600000|2021-12-09 14:20:00|10039.61|10039.61|10033.32|10033.32|10039.61|10039.61|10031.69|10031.69|0
1639059900000|2021-12-09 14:25:00|10032.32|10032.32|10032.32|10032.32|10033.32|10033.32|10032.32|10032.32|0
1639060200000|2021-12-09 14:30:00|10029.68|10029.68|10027.66|10027.66|10032.32|10032.32|10025.03|10025.03|0
1639060500000|2021-12-09 14:35:00|10030.3|10030.3|10026.03|10026.03|10030.3|10030.3|10020.75|10020.75|0
1639060800000|2021-12-09 14:40:00|10028.67|10028.67|10024.4|10024.4|10029.68|10029.68|10024.4|10024.4|0
1639061100000|2021-12-09 14:45:00|10021.76|10021.76|10022.77|10022.77|10026.41|10026.41|10019.12|10019.12|0
1639061400000|2021-12-09 14:50:00|10025.41|10025.41|10028.05|10028.05|10028.05|10028.05|10025.41|10025.41|0
1639061700000|2021-12-09 14:55:00|10029.05|10029.05|10037.35|10037.35|10039.99|10039.99|10029.05|10029.05|0
1639062000000|2021-12-09 15:00:00|10034.71|10034.71|10027.42|10027.42|10034.71|10034.71|10024.78|10024.78|0
1639062300000|2021-12-09 15:05:00|10030.06|10030.06|10022.14|10022.14|10030.06|10030.06|10019.5|10019.5|0
1639062600000|2021-12-09 15:10:00|10024.78|10024.78|10025.79|10025.79|10031.07|10031.07|10023.15|10023.15|0
1639062900000|2021-12-09 15:15:00|10028.43|10028.43|10033.7|10033.7|10036.34|10036.34|10028.43|10028.43|0
1639063200000|2021-12-09 15:20:00|10036.34|10036.34|10039.36|10039.36|10042|10042|10036.34|10036.34|0
1639063500000|2021-12-09 15:25:00|10042|10042|10044.64|10044.64|10044.64|10044.64|10042|10042|0
1639063800000|2021-12-09 15:30:00|10047.28|10047.28|10042|10042|10047.28|10047.28|10039.36|10039.36|0
1639064100000|2021-12-09 15:35:00|10039.99|10039.99|10033.08|10033.08|10040.99|10040.99|10033.08|10033.08|0
1639064400000|2021-12-09 15:40:00|10038.36|10038.36|10043.63|10043.63|10043.63|10043.63|10033.08|10033.08|0
1639064700000|2021-12-09 15:45:00|10042.63|10042.63|10040.99|10040.99|10047.9|10047.9|10037.35|10037.35|0
1639065000000|2021-12-09 15:50:00|10038.36|10038.36|10038.36|10038.36|10038.36|10038.36|10035.72|10035.72|0
1639065300000|2021-12-09 15:55:00|10039.36|10039.36|10015.61|10015.61|10039.36|10039.36|10015.61|10015.61|0
1639065600000|2021-12-09 16:00:00|10020.89|10020.89|10023.53|10023.53|10031.45|10031.45|10020.89|10020.89|0
1639065900000|2021-12-09 16:05:00|10026.17|10026.17|10028.81|10028.81|10036.72|10036.72|10026.17|10026.17|0
1639066200000|2021-12-09 16:10:00|10031.45|10031.45|10029.81|10029.81|10032.45|10032.45|10028.81|10028.81|0
1639066500000|2021-12-09 16:15:00|10032.45|10032.45|10029.81|10029.81|10035.09|10035.09|10027.18|10027.18|0
1639066800000|2021-12-09 16:20:00|10032.45|10032.45|10014.99|10014.99|10035.09|10035.09|10009.71|10009.71|0
1639067100000|2021-12-09 16:25:00|10017.63|10017.63|10017.28|10017.28|10025.54|10025.54|10012.35|10012.35|0
1639124100000|2021-12-10 08:15:00|9991.07|9991.07|9994.75|9994.75|9997.39|9997.39|9985.79|9985.79|0
1639124400000|2021-12-10 08:20:00|9990.73|9990.73|9981.8|9981.8|9990.73|9990.73|9981.8|9981.8|0
1639124700000|2021-12-10 08:25:00|9979.16|9979.16|9997.77|9997.77|9997.77|9997.77|9977.67|9977.67|0
1639125000000|2021-12-10 08:30:00|9992.5|9992.5|9992.5|9992.5|9992.5|9992.5|9989.86|9989.86|0
1639125300000|2021-12-10 08:35:00|9989.86|9989.86|9980.55|9980.55|9989.86|9989.86|9980.55|9980.55|0
1639125600000|2021-12-10 08:40:00|9983.19|9983.19|9979.93|9979.93|9983.19|9983.19|9977.29|9977.29|0
1639125900000|2021-12-10 08:45:00|9979.58|9979.58|9978.95|9978.95|9981.59|9981.59|9973.68|9973.68|0
1639126200000|2021-12-10 08:50:00|9973.68|9973.68|9965.76|9965.76|9973.68|9973.68|9965.76|9965.76|0
1639126500000|2021-12-10 08:55:00|9960.48|9960.48|9975.93|9975.93|9975.93|9975.93|9960.48|9960.48|0
1639126800000|2021-12-10 09:00:00|9973.29|9973.29|9962.74|9962.74|9973.29|9973.29|9962.74|9962.74|0
1639127100000|2021-12-10 09:05:00|9965.38|9965.38|9961.73|9961.73|9967.01|9967.01|9953.82|9953.82|0
1639127400000|2021-12-10 09:10:00|9960.73|9960.73|9958.09|9958.09|9960.73|9960.73|9958.09|9958.09|0
1639127700000|2021-12-10 09:15:00|9955.45|9955.45|9960.73|9960.73|9960.73|9960.73|9955.45|9955.45|0
1639128000000|2021-12-10 09:20:00|9958.09|9958.09|9952.81|9952.81|9960.73|9960.73|9952.81|9952.81|0
1639128300000|2021-12-10 09:25:00|9955.45|9955.45|9967.01|9967.01|9968.02|9968.02|9955.45|9955.45|0
1639128600000|2021-12-10 09:30:00|9966|9966|9962.43|9962.43|9966|9966|9958.96|9958.96|0
1639128900000|2021-12-10 09:35:00|9963.43|9963.43|9980.27|9980.27|9980.27|9980.27|9963.43|9963.43|0
1639129200000|2021-12-10 09:40:00|9981.28|9981.28|9972.36|9972.36|9982.29|9982.29|9972.36|9972.36|0
1639129500000|2021-12-10 09:45:00|9975|9975|9971.98|9971.98|9975|9975|9971.98|9971.98|0
1639129800000|2021-12-10 09:50:00|9970.97|9970.97|9958.4|9958.4|9970.97|9970.97|9958.4|9958.4|0
1639130100000|2021-12-10 09:55:00|9955.76|9955.76|9954.13|9954.13|9956.77|9956.77|9947.85|9947.85|0
1639130400000|2021-12-10 10:00:00|9956.77|9956.77|9948.47|9948.47|9956.77|9956.77|9948.47|9948.47|0
1639130700000|2021-12-10 10:05:00|9951.11|9951.11|9943.19|9943.19|9953.75|9953.75|9943.19|9943.19|0
1639131000000|2021-12-10 10:10:00|9948.47|9948.47|9949.1|9949.1|9951.11|9951.11|9935.9|9935.9|0
1639131300000|2021-12-10 10:15:00|9951.73|9951.73|9951.73|9951.73|9959.65|9959.65|9951.73|9951.73|0
1639131600000|2021-12-10 10:20:00|9954.37|9954.37|9956.66|9956.66|9962.29|9962.29|9954.37|9954.37|0
1639131900000|2021-12-10 10:25:00|9961.94|9961.94|9969.06|9969.06|9969.06|9969.06|9961.77|9961.77|0
1639132200000|2021-12-10 10:30:00|9971.69|9971.69|9966.24|9966.24|9971.69|9971.69|9966.24|9966.24|0
1639132500000|2021-12-10 10:35:00|9963.6|9963.6|9966.24|9966.24|9966.24|9966.24|9962.6|9962.6|0
1639132800000|2021-12-10 10:40:00|9963.6|9963.6|9963.6|9963.6|9963.6|9963.6|9963.6|9963.6|0
1639133100000|2021-12-10 10:45:00|9966.24|9966.24|9963.6|9963.6|9966.24|9966.24|9963.6|9963.6|0
1639133400000|2021-12-10 10:50:00|9966.24|9966.24|9966.24|9966.24|9968.88|9968.88|9966.24|9966.24|0
1639133700000|2021-12-10 10:55:00|9967.25|9967.25|9967.25|9967.25|9967.25|9967.25|9967.25|9967.25|0
1639134000000|2021-12-10 11:00:00|9969.26|9969.26|9971.9|9971.9|9971.9|9971.9|9966.62|9966.62|0
1639134300000|2021-12-10 11:05:00|9973.92|9973.92|9968.64|9968.64|9973.92|9973.92|9968.64|9968.64|0
1639134600000|2021-12-10 11:10:00|9966|9966|9963.36|9963.36|9966|9966|9963.36|9963.36|0
1639134900000|2021-12-10 11:15:00|9962.35|9962.35|9952.81|9952.81|9964.37|9964.37|9952.81|9952.81|0
1639135200000|2021-12-10 11:20:00|9949.79|9949.79|9960.34|9960.34|9960.34|9960.34|9949.79|9949.79|0
1639135500000|2021-12-10 11:25:00|9957.7|9957.7|9957.7|9957.7|9960.34|9960.34|9957.7|9957.7|0
1639135800000|2021-12-10 11:30:00|9955.06|9955.06|9956.65|9956.65|9962.98|9962.98|9955.06|9955.06|0
1639136100000|2021-12-10 11:35:00|9956.13|9956.13|9955.95|9955.95|9956.13|9956.13|9955.95|9955.95|0
1639136400000|2021-12-10 11:40:00|9958.59|9958.59|9958.59|9958.59|9958.59|9958.59|9955.95|9955.95|0
1639136700000|2021-12-10 11:45:00|9955.95|9955.95|9958.59|9958.59|9963.87|9963.87|9955.95|9955.95|0
1639137300000|2021-12-10 11:55:00|9953.32|9953.32|9956.34|9956.34|9960.36|9960.36|9953.32|9953.32|0
1639137600000|2021-12-10 12:00:00|9953.7|9953.7|9961.61|9961.61|9961.61|9961.61|9948.42|9948.42|0
1639137900000|2021-12-10 12:05:00|9958.97|9958.97|9958.97|9958.97|9958.97|9958.97|9958.97|9958.97|0
1639138200000|2021-12-10 12:10:00|9964.25|9964.25|9967.59|9967.59|9970.23|9970.23|9961.61|9961.61|0
1639138500000|2021-12-10 12:15:00|9964.95|9964.95|9961.69|9961.69|9964.95|9964.95|9959.67|9959.67|0
1639138800000|2021-12-10 12:20:00|9964.33|9964.33|9961.69|9961.69|9966.96|9966.96|9961.69|9961.69|0
1639139400000|2021-12-10 12:30:00|9966.96|9966.96|9967.97|9967.97|9969.6|9969.6|9966.96|9966.96|0
1639139700000|2021-12-10 12:35:00|9970.61|9970.61|9970.61|9970.61|9970.61|9970.61|9970.61|9970.61|0
1639140000000|2021-12-10 12:40:00|9973.25|9973.25|9978.53|9978.53|9978.53|9978.53|9973.25|9973.25|0
1639140300000|2021-12-10 12:45:00|9975.89|9975.89|9975.89|9975.89|9975.89|9975.89|9975.89|9975.89|0
1639140600000|2021-12-10 12:50:00|9978.53|9978.53|9978.53|9978.53|9981.16|9981.16|9978.53|9978.53|0
1639140900000|2021-12-10 12:55:00|9975.89|9975.89|9995.99|9995.99|9995.99|9995.99|9973.87|9973.87|0
1639141200000|2021-12-10 13:00:00|9993.35|9993.35|9977.52|9977.52|9993.35|9993.35|9972.24|9972.24|0
1639141500000|2021-12-10 13:05:00|9980.16|9980.16|9977.52|9977.52|9980.16|9980.16|9977.52|9977.52|0
1639141800000|2021-12-10 13:10:00|9976.51|9976.51|9979.15|9979.15|9979.15|9979.15|9973.87|9973.87|0
1639142100000|2021-12-10 13:15:00|9978.14|9978.14|9978.14|9978.14|9978.14|9978.14|9975.51|9975.51|0
1639142400000|2021-12-10 13:20:00|9975.51|9975.51|9975.51|9975.51|9975.51|9975.51|9975.51|9975.51|0
1639142700000|2021-12-10 13:25:00|9978.14|9978.14|9978.14|9978.14|9978.14|9978.14|9975.51|9975.51|0
1639143000000|2021-12-10 13:30:00|9975.51|9975.51|9983.42|9983.42|9983.42|9983.42|9975.51|9975.51|0
1639143300000|2021-12-10 13:35:00|9986.06|9986.06|9987.69|9987.69|9987.69|9987.69|9985.05|9985.05|0
1639143600000|2021-12-10 13:40:00|9985.05|9985.05|9987.52|9987.52|9992.97|9992.97|9985.05|9985.05|0
1639143900000|2021-12-10 13:45:00|9984.88|9984.88|9990.16|9990.16|9990.16|9990.16|9984.88|9984.88|0
1639144200000|2021-12-10 13:50:00|9991.16|9991.16|10001.72|10001.72|10001.72|10001.72|9991.16|9991.16|0
1639144500000|2021-12-10 13:55:00|10002.72|10002.72|10008|10008|10008|10008|10002.72|10002.72|0
1639144800000|2021-12-10 14:00:00|10010.64|10010.64|10005.36|10005.36|10010.64|10010.64|10005.36|10005.36|0
1639145100000|2021-12-10 14:05:00|10002.72|10002.72|9997.45|9997.45|10002.72|10002.72|9997.45|9997.45|0
1639145400000|2021-12-10 14:10:00|10000.09|10000.09|10002.72|10002.72|10002.72|10002.72|10000.09|10000.09|0
1639145700000|2021-12-10 14:15:00|10000.09|10000.09|10000.09|10000.09|10000.09|10000.09|10000.09|10000.09|0
1639146000000|2021-12-10 14:20:00|9994.81|9994.81|9999.91|9999.91|9999.91|9999.91|9994.63|9994.63|0
1639146300000|2021-12-10 14:25:00|9999.56|9999.56|9998.5|9998.5|9999.56|9999.56|9996.92|9996.92|0
1639146600000|2021-12-10 14:30:00|9995.86|9995.86|9992.21|9992.21|9997.49|9997.49|9992.21|9992.21|0
1639146900000|2021-12-10 14:35:00|9994.85|9994.85|9973.74|9973.74|9997.49|9997.49|9973.74|9973.74|0
1639147200000|2021-12-10 14:40:00|9976.38|9976.38|9975.37|9975.37|9979.02|9979.02|9975.37|9975.37|0
1639147500000|2021-12-10 14:45:00|9978.01|9978.01|9984.92|9984.92|9984.92|9984.92|9970.72|9970.72|0
1639147800000|2021-12-10 14:50:00|9982.28|9982.28|9977|9977|9982.28|9982.28|9969.09|9969.09|0
1639148100000|2021-12-10 14:55:00|9979.64|9979.64|9982.91|9982.91|9984.92|9984.92|9979.64|9979.64|0
1639148400000|2021-12-10 15:00:00|9985.55|9985.55|9974.99|9974.99|9985.55|9985.55|9974.99|9974.99|0
1639148700000|2021-12-10 15:05:00|9972.35|9972.35|9977.63|9977.63|9977.63|9977.63|9972.35|9972.35|0
1639149000000|2021-12-10 15:10:00|9974.99|9974.99|9974.64|9974.64|9974.99|9974.99|9969.71|9969.71|0
1639149900000|2021-12-10 15:25:00|9975.65|9975.65|9982.56|9982.56|9983.56|9983.56|9975.65|9975.65|0
1639150200000|2021-12-10 15:30:00|9981.55|9981.55|9978.91|9978.91|9981.55|9981.55|9978.91|9978.91|0
1639150500000|2021-12-10 15:35:00|9976.9|9976.9|9979.74|9979.74|9979.92|9979.92|9976.9|9976.9|0
1639150800000|2021-12-10 15:40:00|9977.11|9977.11|9967|9967|9977.11|9977.11|9964.36|9964.36|0
1639151100000|2021-12-10 15:45:00|9969.64|9969.64|9968.84|9968.84|9969.64|9969.64|9967|9967|0
1639151400000|2021-12-10 15:50:00|9971.48|9971.48|9969.47|9969.47|9971.48|9971.48|9969.47|9969.47|0
1639151700000|2021-12-10 15:55:00|9970.47|9970.47|9972.1|9972.1|9972.1|9972.1|9969.47|9969.47|0
1639152000000|2021-12-10 16:00:00|9969.47|9969.47|9965.19|9965.19|9970.47|9970.47|9962.56|9962.56|0
1639152300000|2021-12-10 16:05:00|9967.83|9967.83|9964.19|9964.19|9970.47|9970.47|9964.19|9964.19|0
1639152600000|2021-12-10 16:10:00|9961.55|9961.55|9964.19|9964.19|9964.19|9964.19|9961.55|9961.55|0
1639152900000|2021-12-10 16:15:00|9966.83|9966.83|9968.84|9968.84|9974.12|9974.12|9966.83|9966.83|0
1639153200000|2021-12-10 16:20:00|9974.12|9974.12|9967.07|9967.07|9974.12|9974.12|9963.56|9963.56|0
1639153500000|2021-12-10 16:25:00|9969.71|9969.71|9975.52|9975.52|9975.52|9975.52|9964.26|9964.26|0
1639383300000|2021-12-13 08:15:00|9912.09|9912.09|9924.27|9924.27|9924.27|9924.27|9911.08|9911.08|0
1639383600000|2021-12-13 08:20:00|9925.28|9925.28|9920|9920|9925.28|9925.28|9920|9920|0
1639383900000|2021-12-13 08:25:00|9917.99|9917.99|9916.36|9916.36|9922.64|9922.64|9909.45|9909.45|0
1639384200000|2021-12-13 08:30:00|9921.63|9921.63|9926.91|9926.91|9932.19|9932.19|9921.63|9921.63|0
1639384500000|2021-12-13 08:35:00|9927.92|9927.92|9936.21|9936.21|9937.85|9937.85|9927.92|9927.92|0
1639384800000|2021-12-13 08:40:00|9937.22|9937.22|9932.57|9932.57|9938.23|9938.23|9932.57|9932.57|0
1639385100000|2021-12-13 08:45:00|9929.93|9929.93|9933.58|9933.58|9935.21|9935.21|9929.93|9929.93|0
1639385400000|2021-12-13 08:50:00|9932.57|9932.57|9932.57|9932.57|9932.57|9932.57|9932.57|9932.57|0
1639385700000|2021-12-13 08:55:00|9927.29|9927.29|9926.29|9926.29|9927.29|9927.29|9910.45|9910.45|0
1639386000000|2021-12-13 09:00:00|9927.29|9927.29|9932.57|9932.57|9932.57|9932.57|9924.65|9924.65|0
1639386300000|2021-12-13 09:05:00|9933.58|9933.58|9936.21|9936.21|9944.13|9944.13|9928.3|9928.3|0
1639386600000|2021-12-13 09:10:00|9937.22|9937.22|9948.16|9948.16|9948.16|9948.16|9937.22|9937.22|0
1639386900000|2021-12-13 09:15:00|9949.16|9949.16|9941.87|9941.87|9951.8|9951.8|9941.87|9941.87|0
1639387200000|2021-12-13 09:20:00|9940.87|9940.87|9936.84|9936.84|9940.87|9940.87|9935.59|9935.59|0
1639387500000|2021-12-13 09:25:00|9939.48|9939.48|9938.78|9938.78|9939.48|9939.48|9938.78|9938.78|0
1639387800000|2021-12-13 09:30:00|9941.42|9941.42|9948.71|9948.71|9948.71|9948.71|9938.78|9938.78|0
1639388100000|2021-12-13 09:35:00|9946.7|9946.7|9939.41|9939.41|9947.32|9947.32|9939.41|9939.41|0
1639388400000|2021-12-13 09:40:00|9940.41|9940.41|9941.42|9941.42|9941.42|9941.42|9940.41|9940.41|0
1639388700000|2021-12-13 09:45:00|9944.06|9944.06|9956.63|9956.63|9956.63|9956.63|9942.04|9942.04|0
1639389300000|2021-12-13 09:55:00|9953.99|9953.99|9951.35|9951.35|9953.99|9953.99|9946.07|9946.07|0
1639389600000|2021-12-13 10:00:00|9953.99|9953.99|9958.26|9958.26|9959.26|9959.26|9953.99|9953.99|0
1639389900000|2021-12-13 10:05:00|9959.26|9959.26|9969.19|9969.19|9969.19|9969.19|9958.26|9958.26|0
1639390200000|2021-12-13 10:10:00|9963.92|9963.92|9966.41|9966.41|9966.41|9966.41|9962.39|9962.39|0
1639390500000|2021-12-13 10:15:00|9965.41|9965.41|9960.13|9960.13|9965.41|9965.41|9960.13|9960.13|0
1639390800000|2021-12-13 10:20:00|9954.85|9954.85|9965.41|9965.41|9965.41|9965.41|9954.85|9954.85|0
1639391100000|2021-12-13 10:25:00|9962.77|9962.77|9958.11|9958.11|9962.77|9962.77|9958.11|9958.11|0
1639391400000|2021-12-13 10:30:00|9955.48|9955.48|9952.84|9952.84|9955.48|9955.48|9952.84|9952.84|0
1639391700000|2021-12-13 10:35:00|9955.48|9955.48|9955.48|9955.48|9955.48|9955.48|9955.48|9955.48|0
1639392000000|2021-12-13 10:40:00|9956.48|9956.48|9956.48|9956.48|9956.48|9956.48|9956.48|9956.48|0
1639392300000|2021-12-13 10:45:00|9961.76|9961.76|9956.48|9956.48|9961.76|9961.76|9956.48|9956.48|0
1639392600000|2021-12-13 10:50:00|9953.46|9953.46|9958.74|9958.74|9958.74|9958.74|9953.46|9953.46|0
1639392900000|2021-12-13 10:55:00|9961.38|9961.38|9944.54|9944.54|9961.38|9961.38|9944.54|9944.54|0
1639393200000|2021-12-13 11:00:00|9943.53|9943.53|9943.53|9943.53|9948.81|9948.81|9938.26|9938.26|0
1639393800000|2021-12-13 11:10:00|9940.89|9940.89|9948.81|9948.81|9948.81|9948.81|9940.89|9940.89|0
1639394100000|2021-12-13 11:15:00|9954.09|9954.09|9959.37|9959.37|9959.37|9959.37|9954.09|9954.09|0
1639394400000|2021-12-13 11:20:00|9956.73|9956.73|9949.44|9949.44|9964.64|9964.64|9949.44|9949.44|0
1639394700000|2021-12-13 11:25:00|9946.8|9946.8|9941.14|9941.14|9946.8|9946.8|9941.14|9941.14|0
1639395000000|2021-12-13 11:30:00|9943.78|9943.78|9943.78|9943.78|9943.78|9943.78|9943.78|9943.78|0
1639395300000|2021-12-13 11:35:00|9940.76|9940.76|9932.84|9932.84|9940.76|9940.76|9921.28|9921.28|0
1639395600000|2021-12-13 11:40:00|9935.48|9935.48|9940.76|9940.76|9940.76|9940.76|9935.48|9935.48|0
1639395900000|2021-12-13 11:45:00|9943.4|9943.4|9938.12|9938.12|9943.4|9943.4|9937.11|9937.11|0
1639396500000|2021-12-13 11:55:00|9940.76|9940.76|9940.76|9940.76|9940.76|9940.76|9940.76|9940.76|0
1639396800000|2021-12-13 12:00:00|9938.12|9938.12|9933.85|9933.85|9938.12|9938.12|9931.21|9931.21|0
1639397100000|2021-12-13 12:05:00|9939.13|9939.13|9935.48|9935.48|9939.13|9939.13|9935.48|9935.48|0
1639397400000|2021-12-13 12:10:00|9932.84|9932.84|9935.48|9935.48|9935.48|9935.48|9930.2|9930.2|0
1639397700000|2021-12-13 12:15:00|9932.84|9932.84|9930.2|9930.2|9935.48|9935.48|9927.56|9927.56|0
1639398000000|2021-12-13 12:20:00|9930.03|9930.03|9928.32|9928.32|9930.03|9930.03|9928.32|9928.32|0
1639398300000|2021-12-13 12:25:00|9925.68|9925.68|9930.96|9930.96|9934.61|9934.61|9925.68|9925.68|0
1639398600000|2021-12-13 12:30:00|9936.24|9936.24|9935.54|9935.54|9936.24|9936.24|9935.54|9935.54|0
1639398900000|2021-12-13 12:35:00|9938.18|9938.18|9934.36|9934.36|9938.18|9938.18|9934.36|9934.36|0
1639399500000|2021-12-13 12:45:00|9934.18|9934.18|9934.18|9934.18|9934.18|9934.18|9934.18|9934.18|0
1639399800000|2021-12-13 12:50:00|9931.54|9931.54|9939.84|9939.84|9939.84|9939.84|9931.54|9931.54|0
1639400100000|2021-12-13 12:55:00|9942.48|9942.48|9944.25|9944.25|9944.94|9944.94|9942.31|9942.31|0
1639400400000|2021-12-13 13:00:00|9943.9|9943.9|9944.9|9944.9|9944.9|9944.9|9943.9|9943.9|0
1639400700000|2021-12-13 13:05:00|9943.9|9943.9|9942.89|9942.89|9943.9|9943.9|9942.89|9942.89|0
1639401000000|2021-12-13 13:10:00|9943.9|9943.9|9946.53|9946.53|9949.17|9949.17|9943.9|9943.9|0
1639401300000|2021-12-13 13:15:00|9947.54|9947.54|9947.54|9947.54|9947.54|9947.54|9947.54|9947.54|0
1639401600000|2021-12-13 13:20:00|9944.9|9944.9|9951.54|9951.54|9951.54|9951.54|9944.9|9944.9|0
1639401900000|2021-12-13 13:25:00|9954.18|9954.18|9956.81|9956.81|9956.81|9956.81|9954.18|9954.18|0
1639402200000|2021-12-13 13:30:00|9954.18|9954.18|9951.16|9951.16|9954.18|9954.18|9948.52|9948.52|0
1639402500000|2021-12-13 13:35:00|9945.88|9945.88|9944.29|9944.29|9945.88|9945.88|9943.24|9943.24|0
1639402800000|2021-12-13 13:40:00|9945.29|9945.29|9946.17|9946.17|9946.17|9946.17|9945.29|9945.29|0
1639403100000|2021-12-13 13:45:00|9948.81|9948.81|9944.23|9944.23|9948.81|9948.81|9943.53|9943.53|0
1639403400000|2021-12-13 13:50:00|9943.22|9943.22|9941.21|9941.21|9949.12|9949.12|9941.21|9941.21|0
1639403700000|2021-12-13 13:55:00|9938.57|9938.57|9938.57|9938.57|9938.57|9938.57|9938.57|9938.57|0
1639404000000|2021-12-13 14:00:00|9935.93|9935.93|9940.83|9940.83|9940.83|9940.83|9930.27|9930.27|0
1639404300000|2021-12-13 14:05:00|9938.19|9938.19|9932.91|9932.91|9940.83|9940.83|9930.27|9930.27|0
1639404600000|2021-12-13 14:10:00|9935.55|9935.55|9931.28|9931.28|9936.56|9936.56|9931.28|9931.28|0
1639404900000|2021-12-13 14:15:00|9928.64|9928.64|9931.28|9931.28|9931.28|9931.28|9923.36|9923.36|0
1639405200000|2021-12-13 14:20:00|9933.92|9933.92|9931.28|9931.28|9936.56|9936.56|9931.28|9931.28|0
1639405500000|2021-12-13 14:25:00|9933.92|9933.92|9931.28|9931.28|9933.92|9933.92|9931.28|9931.28|0
1639405800000|2021-12-13 14:30:00|9933.92|9933.92|9934.54|9934.54|9934.54|9934.54|9929.26|9929.26|0
1639406100000|2021-12-13 14:35:00|9931.9|9931.9|9936.56|9936.56|9937.18|9937.18|9931.9|9931.9|0
1639406400000|2021-12-13 14:40:00|9939.19|9939.19|9940.2|9940.2|9940.2|9940.2|9939.19|9939.19|0
1639406700000|2021-12-13 14:45:00|9942.84|9942.84|9932.28|9932.28|9942.84|9942.84|9932.28|9932.28|0
1639407000000|2021-12-13 14:50:00|9929.65|9929.65|9929.22|9929.22|9932.28|9932.28|9929.22|9929.22|0
1639407300000|2021-12-13 14:55:00|9931.86|9931.86|9931.86|9931.86|9931.86|9931.86|9931.86|9931.86|0
1639407600000|2021-12-13 15:00:00|9934.5|9934.5|9933.49|9933.49|9942.42|9942.42|9933.49|9933.49|0
1639407900000|2021-12-13 15:05:00|9936.13|9936.13|9936.13|9936.13|9941.41|9941.41|9936.13|9936.13|0
1639408200000|2021-12-13 15:10:00|9933.49|9933.49|9933.49|9933.49|9933.49|9933.49|9933.49|9933.49|0
1639408500000|2021-12-13 15:15:00|9933.14|9933.14|9929.85|9929.85|9935.78|9935.78|9924.57|9924.57|0
1639408800000|2021-12-13 15:20:00|9927.21|9927.21|9916.65|9916.65|9927.21|9927.21|9916.65|9916.65|0
1639409100000|2021-12-13 15:25:00|9914.02|9914.02|9902.45|9902.45|9916.65|9916.65|9898.81|9898.81|0
1639409400000|2021-12-13 15:30:00|9899.82|9899.82|9902.63|9902.63|9902.63|9902.63|9899.82|9899.82|0
1639409700000|2021-12-13 15:35:00|9899.99|9899.99|9881.52|9881.52|9899.99|9899.99|9881.52|9881.52|0
1639410000000|2021-12-13 15:40:00|9886.8|9886.8|9889.44|9889.44|9894.71|9894.71|9886.8|9886.8|0
1639410300000|2021-12-13 15:45:00|9892.07|9892.07|9901.76|9901.76|9901.76|9901.76|9892.07|9892.07|0
1639410600000|2021-12-13 15:50:00|9901.93|9901.93|9903.56|9903.56|9907.21|9907.21|9898.29|9898.29|0
1639410900000|2021-12-13 15:55:00|9902.56|9902.56|9908.18|9908.18|9908.18|9908.18|9902.56|9902.56|0
1639411200000|2021-12-13 16:00:00|9905.54|9905.54|9908.18|9908.18|9908.18|9908.18|9905.54|9905.54|0
1639411500000|2021-12-13 16:05:00|9908.01|9908.01|9913.29|9913.29|9913.29|9913.29|9908.01|9908.01|0
1639411800000|2021-12-13 16:10:00|9915.92|9915.92|9910.02|9910.02|9915.92|9915.92|9897.45|9897.45|0
1639412100000|2021-12-13 16:15:00|9912.66|9912.66|9906.76|9906.76|9912.66|9912.66|9906.76|9906.76|0
1639412400000|2021-12-13 16:20:00|9909.4|9909.4|9907.21|9907.21|9912.03|9912.03|9902.76|9902.76|0
1639412700000|2021-12-13 16:25:00|9906.86|9906.86|9900.57|9900.57|9907.07|9907.07|9900.57|9900.57|0
1639469700000|2021-12-14 08:15:00|9886.07|9886.07|9866.97|9866.97|9886.07|9886.07|9864.96|9864.96|0
1639470000000|2021-12-14 08:20:00|9864.34|9864.34|9885.83|9885.83|9891.73|9891.73|9864.34|9864.34|0
1639470300000|2021-12-14 08:25:00|9883.19|9883.19|9875.56|9875.56|9883.19|9883.19|9869.9|9869.9|0
1639470600000|2021-12-14 08:30:00|9878.2|9878.2|9881.71|9881.71|9884.35|9884.35|9878.2|9878.2|0
1639470900000|2021-12-14 08:35:00|9884.35|9884.35|9885.42|9885.42|9885.42|9885.42|9877.5|9877.5|0
1639471200000|2021-12-14 08:40:00|9882.78|9882.78|9872.85|9872.85|9883.4|9883.4|9872.85|9872.85|0
1639471500000|2021-12-14 08:45:00|9875.49|9875.49|9874.86|9874.86|9878.13|9878.13|9872.22|9872.22|0
1639471800000|2021-12-14 08:50:00|9877.5|9877.5|9861.67|9861.67|9877.5|9877.5|9859.03|9859.03|0
1639472100000|2021-12-14 08:55:00|9866.95|9866.95|9866.95|9866.95|9869.59|9869.59|9864.31|9864.31|0
1639472400000|2021-12-14 09:00:00|9864.93|9864.93|9857.02|9857.02|9864.93|9864.93|9857.02|9857.02|0
1639472700000|2021-12-14 09:05:00|9859.66|9859.66|9873.23|9873.23|9881.15|9881.15|9859.66|9859.66|0
1639473000000|2021-12-14 09:10:00|9870.59|9870.59|9860.04|9860.04|9873.23|9873.23|9860.04|9860.04|0
1639473300000|2021-12-14 09:15:00|9862.68|9862.68|9852.12|9852.12|9865.32|9865.32|9852.12|9852.12|0
1639473600000|2021-12-14 09:20:00|9849.48|9849.48|9844.21|9844.21|9852.12|9852.12|9844.21|9844.21|0
1639473900000|2021-12-14 09:25:00|9841.57|9841.57|9829.62|9829.62|9841.57|9841.57|9829.62|9829.62|0
1639474200000|2021-12-14 09:30:00|9826.99|9826.99|9837.37|9837.37|9840.18|9840.18|9826.99|9826.99|0
1639474500000|2021-12-14 09:35:00|9834.73|9834.73|9840|9840|9840|9840|9832.09|9832.09|0
1639474800000|2021-12-14 09:40:00|9837.37|9837.37|9847.92|9847.92|9853.2|9853.2|9837.37|9837.37|0
1639475100000|2021-12-14 09:45:00|9850.56|9850.56|9856.22|9856.22|9856.22|9856.22|9848.93|9848.93|0
1639475400000|2021-12-14 09:50:00|9850.94|9850.94|9846.29|9846.29|9856.22|9856.22|9846.29|9846.29|0
1639475700000|2021-12-14 09:55:00|9848.93|9848.93|9857.47|9857.47|9857.47|9857.47|9844.27|9844.27|0
1639476000000|2021-12-14 10:00:00|9860.49|9860.49|9855.21|9855.21|9863.13|9863.13|9852.57|9852.57|0
1639476300000|2021-12-14 10:05:00|9857.85|9857.85|9860.49|9860.49|9860.49|9860.49|9849.93|9849.93|0
1639476600000|2021-12-14 10:10:00|9855.21|9855.21|9858.86|9858.86|9858.86|9858.86|9855.21|9855.21|0
1639476900000|2021-12-14 10:15:00|9856.22|9856.22|9861.5|9861.5|9861.5|9861.5|9850.94|9850.94|0
1639477200000|2021-12-14 10:20:00|9864.13|9864.13|9861.5|9861.5|9864.13|9864.13|9858.86|9858.86|0
1639477500000|2021-12-14 10:25:00|9858.86|9858.86|9856.22|9856.22|9858.86|9858.86|9856.22|9856.22|0
1639477800000|2021-12-14 10:30:00|9853.58|9853.58|9853.04|9853.04|9856.74|9856.74|9851.46|9851.46|0
1639478100000|2021-12-14 10:35:00|9855.68|9855.68|9852.69|9852.69|9855.68|9855.68|9852.69|9852.69|0
1639478400000|2021-12-14 10:40:00|9855.33|9855.33|9857.96|9857.96|9857.96|9857.96|9855.33|9855.33|0
1639478700000|2021-12-14 10:45:00|9860.6|9860.6|9851.68|9851.68|9860.6|9860.6|9851.68|9851.68|0
1639479000000|2021-12-14 10:50:00|9849.04|9849.04|9843.94|9843.94|9849.04|9849.04|9843.76|9843.76|0
1639479300000|2021-12-14 10:55:00|9841.3|9841.3|9847.86|9847.86|9848.21|9848.21|9840.29|9840.29|0
1639479600000|2021-12-14 11:00:00|9855.78|9855.78|9871.61|9871.61|9871.61|9871.61|9855.78|9855.78|0
1639479900000|2021-12-14 11:05:00|9872.62|9872.62|9879.28|9879.28|9883.55|9883.55|9872.62|9872.62|0
1639480200000|2021-12-14 11:10:00|9882.3|9882.3|9880.67|9880.67|9883.31|9883.31|9880.67|9880.67|0
1639480500000|2021-12-14 11:15:00|9878.03|9878.03|9870.11|9870.11|9878.41|9878.41|9870.11|9870.11|0
1639480800000|2021-12-14 11:20:00|9872.75|9872.75|9870.11|9870.11|9872.75|9872.75|9867.48|9867.48|0
1639481100000|2021-12-14 11:25:00|9864.84|9864.84|9860.81|9860.81|9864.84|9864.84|9860.81|9860.81|0
1639481400000|2021-12-14 11:30:00|9863.45|9863.45|9860.81|9860.81|9866.09|9866.09|9860.81|9860.81|0
1639481700000|2021-12-14 11:35:00|9861.82|9861.82|9871.75|9871.75|9874.39|9874.39|9861.82|9861.82|0
1639482000000|2021-12-14 11:40:00|9869.11|9869.11|9871.75|9871.75|9871.75|9871.75|9869.11|9869.11|0
1639482300000|2021-12-14 11:45:00|9874.39|9874.39|9874.04|9874.04|9877.02|9877.02|9871.75|9871.75|0
1639482600000|2021-12-14 11:50:00|9871.4|9871.4|9874.04|9874.04|9876.67|9876.67|9871.4|9871.4|0
1639482900000|2021-12-14 11:55:00|9876.67|9876.67|9875.67|9875.67|9879.31|9879.31|9875.67|9875.67|0
1639483200000|2021-12-14 12:00:00|9873.03|9873.03|9873.03|9873.03|9873.03|9873.03|9873.03|9873.03|0
1639483500000|2021-12-14 12:05:00|9867.75|9867.75|9864.76|9864.76|9867.75|9867.75|9862.12|9862.12|0
1639483800000|2021-12-14 12:10:00|9862.12|9862.12|9862.12|9862.12|9862.12|9862.12|9859.49|9859.49|0
1639484100000|2021-12-14 12:15:00|9864.76|9864.76|9867.4|9867.4|9870.04|9870.04|9862.12|9862.12|0
1639484400000|2021-12-14 12:20:00|9865.39|9865.39|9862.75|9862.75|9865.39|9865.39|9862.75|9862.75|0
1639484700000|2021-12-14 12:25:00|9865.39|9865.39|9870.67|9870.67|9870.67|9870.67|9865.39|9865.39|0
1639485000000|2021-12-14 12:30:00|9873.3|9873.3|9871.29|9871.29|9873.3|9873.3|9871.29|9871.29|0
1639485300000|2021-12-14 12:35:00|9870.28|9870.28|9866.01|9866.01|9870.28|9870.28|9862.99|9862.99|0
1639485600000|2021-12-14 12:40:00|9863.38|9863.38|9866.01|9866.01|9866.01|9866.01|9863.38|9863.38|0
1639485900000|2021-12-14 12:45:00|9868.65|9868.65|9868.65|9868.65|9868.65|9868.65|9866.01|9866.01|0
1639486200000|2021-12-14 12:50:00|9871.29|9871.29|9872.3|9872.3|9880.21|9880.21|9871.29|9871.29|0
1639486500000|2021-12-14 12:55:00|9869.66|9869.66|9872.3|9872.3|9872.3|9872.3|9869.66|9869.66|0
1639486800000|2021-12-14 13:00:00|9867.02|9867.02|9859.1|9859.1|9867.02|9867.02|9859.1|9859.1|0
1639487100000|2021-12-14 13:05:00|9856.47|9856.47|9856.47|9856.47|9856.47|9856.47|9856.47|9856.47|0
1639487400000|2021-12-14 13:10:00|9857.47|9857.47|9854.83|9854.83|9857.47|9857.47|9854.83|9854.83|0
1639487700000|2021-12-14 13:15:00|9855.84|9855.84|9857.47|9857.47|9857.47|9857.47|9854.83|9854.83|0
1639488000000|2021-12-14 13:20:00|9856.47|9856.47|9853.45|9853.45|9856.47|9856.47|9853.45|9853.45|0
1639488300000|2021-12-14 13:25:00|9850.81|9850.81|9847.16|9847.16|9850.81|9850.81|9842.89|9842.89|0
1639488600000|2021-12-14 13:30:00|9844.52|9844.52|9833.52|9833.52|9844.52|9844.52|9831.5|9831.5|0
1639488900000|2021-12-14 13:35:00|9830.88|9830.88|9834.14|9834.14|9834.14|9834.14|9830.88|9830.88|0
1639489200000|2021-12-14 13:40:00|9834.32|9834.32|9831.44|9831.44|9836.33|9836.33|9826.4|9826.4|0
1639489500000|2021-12-14 13:45:00|9829.42|9829.42|9824.14|9824.14|9832.06|9832.06|9824.14|9824.14|0
1639490100000|2021-12-14 13:55:00|9821.51|9821.51|9826.43|9826.43|9829.07|9829.07|9821.16|9821.16|0
1639490400000|2021-12-14 14:00:00|9823.79|9823.79|9820.77|9820.77|9829.07|9829.07|9820.15|9820.15|0
1639490700000|2021-12-14 14:05:00|9820.6|9820.6|9825.88|9825.88|9825.88|9825.88|9820.6|9820.6|0
1639491000000|2021-12-14 14:10:00|9820.6|9820.6|9816.33|9816.33|9820.6|9820.6|9816.33|9816.33|0
1639491300000|2021-12-14 14:15:00|9813.69|9813.69|9813.69|9813.69|9813.69|9813.69|9813.69|9813.69|0
1639491600000|2021-12-14 14:20:00|9812.68|9812.68|9802.13|9802.13|9813.69|9813.69|9802.13|9802.13|0
1639491900000|2021-12-14 14:25:00|9799.49|9799.49|9794.21|9794.21|9799.49|9799.49|9794.21|9794.21|0
1639492200000|2021-12-14 14:30:00|9791.57|9791.57|9788.94|9788.94|9794.21|9794.21|9783.66|9783.66|0
1639492500000|2021-12-14 14:35:00|9786.3|9786.3|9738.63|9738.63|9786.3|9786.3|9738.63|9738.63|0
1639492800000|2021-12-14 14:40:00|9741.26|9741.26|9741.89|9741.89|9750.81|9750.81|9741.26|9741.26|0
1639493100000|2021-12-14 14:45:00|9744.53|9744.53|9742.27|9742.27|9746.16|9746.16|9739.88|9739.88|0
1639493400000|2021-12-14 14:50:00|9743.27|9743.27|9739.45|9739.45|9743.27|9743.27|9735.18|9735.18|0
1639493700000|2021-12-14 14:55:00|9742.09|9742.09|9739.6|9739.6|9755.81|9755.81|9739.6|9739.6|0
1639494000000|2021-12-14 15:00:00|9741.61|9741.61|9737.34|9737.34|9746.89|9746.89|9737.34|9737.34|0
1639494300000|2021-12-14 15:05:00|9734.7|9734.7|9738.35|9738.35|9740.98|9740.98|9729.42|9729.42|0
1639494600000|2021-12-14 15:10:00|9735.71|9735.71|9724.15|9724.15|9735.71|9735.71|9724.15|9724.15|0
1639494900000|2021-12-14 15:15:00|9721.51|9721.51|9702.65|9702.65|9721.51|9721.51|9700.02|9700.02|0
1639495200000|2021-12-14 15:20:00|9700.02|9700.02|9722.51|9722.51|9727.79|9727.79|9700.02|9700.02|0
1639495500000|2021-12-14 15:25:00|9725.15|9725.15|9721.51|9721.51|9727.17|9727.17|9718.24|9718.24|0
1639495800000|2021-12-14 15:30:00|9716.23|9716.23|9704.04|9704.04|9716.23|9716.23|9701.4|9701.4|0
1639496100000|2021-12-14 15:35:00|9703.04|9703.04|9700.92|9700.92|9705.67|9705.67|9700.4|9700.4|0
1639496400000|2021-12-14 15:40:00|9698.28|9698.28|9711.86|9711.86|9711.86|9711.86|9696.65|9696.65|0
1639496700000|2021-12-14 15:45:00|9709.22|9709.22|9697.66|9697.66|9709.22|9709.22|9697.66|9697.66|0
1639497000000|2021-12-14 15:50:00|9695.02|9695.02|9694.77|9694.77|9697.41|9697.41|9690.5|9690.5|0
1639497300000|2021-12-14 15:55:00|9697.41|9697.41|9699.42|9699.42|9701.05|9701.05|9694.77|9694.77|0
1639497600000|2021-12-14 16:00:00|9698.42|9698.42|9684.04|9684.04|9699.42|9699.42|9681.58|9681.58|0
1639497900000|2021-12-14 16:05:00|9681.4|9681.4|9689.7|9689.7|9689.7|9689.7|9677.13|9677.13|0
1639498200000|2021-12-14 16:10:00|9687.06|9687.06|9676.16|9676.16|9687.06|9687.06|9675.15|9675.15|0
1639498500000|2021-12-14 16:15:00|9675.81|9675.81|9675.81|9675.81|9678.45|9678.45|9674.8|9674.8|0
1639498800000|2021-12-14 16:20:00|9674.8|9674.8|9654.7|9654.7|9674.8|9674.8|9652.06|9652.06|0
1639499100000|2021-12-14 16:25:00|9653.69|9653.69|9658.08|9658.08|9671.05|9671.05|9653.69|9653.69|0
1639556100000|2021-12-15 08:15:00|9732.47|9732.47|9737.75|9737.75|9753.58|9753.58|9732.47|9732.47|0
1639556400000|2021-12-15 08:20:00|9736.74|9736.74|9739.38|9739.38|9740.39|9740.39|9736.74|9736.74|0
1639556700000|2021-12-15 08:25:00|9734.1|9734.1|9739.38|9739.38|9739.38|9739.38|9730.46|9730.46|0
1639557000000|2021-12-15 08:30:00|9734.1|9734.1|9755.59|9755.59|9755.59|9755.59|9734.1|9734.1|0
1639557300000|2021-12-15 08:35:00|9766.15|9766.15|9776.7|9776.7|9776.7|9776.7|9766.15|9766.15|0
1639557600000|2021-12-15 08:40:00|9771.43|9771.43|9756.22|9756.22|9771.43|9771.43|9756.22|9756.22|0
1639557900000|2021-12-15 08:45:00|9761.5|9761.5|9782.61|9782.61|9782.61|9782.61|9761.5|9761.5|0
1639558200000|2021-12-15 08:50:00|9779.97|9779.97|9779.97|9779.97|9782.61|9782.61|9774.69|9774.69|0
1639558500000|2021-12-15 08:55:00|9777.33|9777.33|9777.33|9777.33|9777.33|9777.33|9774.69|9774.69|0
1639558800000|2021-12-15 09:00:00|9779.97|9779.97|9777.95|9777.95|9779.97|9779.97|9777.95|9777.95|0
1639559100000|2021-12-15 09:05:00|9783.23|9783.23|9775.31|9775.31|9783.23|9783.23|9775.31|9775.31|0
1639559400000|2021-12-15 09:10:00|9772.68|9772.68|9776.71|9776.71|9780.59|9780.59|9772.68|9772.68|0
1639559700000|2021-12-15 09:15:00|9776.89|9776.89|9791.12|9791.12|9795.39|9795.39|9776.54|9776.54|0
1639560000000|2021-12-15 09:20:00|9793.13|9793.13|9799.42|9799.42|9799.42|9799.42|9787.86|9787.86|0
1639560300000|2021-12-15 09:25:00|9796.78|9796.78|9795.15|9795.15|9797.78|9797.78|9792.51|9792.51|0
1639560600000|2021-12-15 09:30:00|9793.13|9793.13|9785.22|9785.22|9793.13|9793.13|9785.22|9785.22|0
1639560900000|2021-12-15 09:35:00|9779.94|9779.94|9779.94|9779.94|9782.58|9782.58|9779.94|9779.94|0
1639561200000|2021-12-15 09:40:00|9777.3|9777.3|9775.67|9775.67|9781.95|9781.95|9766.12|9766.12|0
1639561500000|2021-12-15 09:45:00|9773.03|9773.03|9787.23|9787.23|9787.23|9787.23|9773.03|9773.03|0
1639561800000|2021-12-15 09:50:00|9787.58|9787.58|9777.65|9777.65|9787.58|9787.58|9777.65|9777.65|0
1639562100000|2021-12-15 09:55:00|9780.29|9780.29|9775.01|9775.01|9780.29|9780.29|9775.01|9775.01|0
1639562400000|2021-12-15 10:00:00|9772.37|9772.37|9772.96|9772.96|9775.01|9775.01|9767.1|9767.1|0
1639562700000|2021-12-15 10:05:00|9775.6|9775.6|9770.32|9770.32|9775.6|9775.6|9768.3|9768.3|0
1639563000000|2021-12-15 10:10:00|9770.14|9770.14|9769.52|9769.52|9771.15|9771.15|9768.51|9768.51|0
1639563300000|2021-12-15 10:15:00|9772.16|9772.16|9782.71|9782.71|9782.71|9782.71|9772.16|9772.16|0
1639563600000|2021-12-15 10:20:00|9785.35|9785.35|9785.35|9785.35|9785.35|9785.35|9785.35|9785.35|0
1639563900000|2021-12-15 10:25:00|9782.71|9782.71|9792.26|9792.26|9796.91|9796.91|9782.71|9782.71|0
1639564200000|2021-12-15 10:30:00|9789.62|9789.62|9789.62|9789.62|9789.62|9789.62|9789.62|9789.62|0
1639564500000|2021-12-15 10:35:00|9786.98|9786.98|9778.44|9778.44|9790|9790|9778.44|9778.44|0
1639564800000|2021-12-15 10:40:00|9781.08|9781.08|9778.44|9778.44|9781.08|9781.08|9778.44|9778.44|0
1639565100000|2021-12-15 10:45:00|9775.8|9775.8|9770.8|9770.8|9778.09|9778.09|9768.16|9768.16|0
1639565400000|2021-12-15 10:50:00|9773.44|9773.44|9776.08|9776.08|9778.72|9778.72|9770.8|9770.8|0
1639565700000|2021-12-15 10:55:00|9773.44|9773.44|9777.47|9777.47|9777.47|9777.47|9769.79|9769.79|0
1639566000000|2021-12-15 11:00:00|9774.83|9774.83|9784.51|9784.51|9784.51|9784.51|9774.83|9774.83|0
1639566300000|2021-12-15 11:05:00|9781.49|9781.49|9782.12|9782.12|9782.12|9782.12|9777.85|9777.85|0
1639566600000|2021-12-15 11:10:00|9784.13|9784.13|9783.96|9783.96|9789.23|9789.23|9783.96|9783.96|0
1639566900000|2021-12-15 11:15:00|9782.95|9782.95|9785.97|9785.97|9785.97|9785.97|9782.95|9782.95|0
1639567200000|2021-12-15 11:20:00|9783.33|9783.33|9783.33|9783.33|9783.33|9783.33|9775.42|9775.42|0
1639567500000|2021-12-15 11:25:00|9785.97|9785.97|9794.99|9794.99|9797.63|9797.63|9783.96|9783.96|0
1639567800000|2021-12-15 11:30:00|9795.17|9795.17|9784.44|9784.44|9795.17|9795.17|9784.44|9784.44|0
1639568100000|2021-12-15 11:35:00|9787.08|9787.08|9787.08|9787.08|9787.08|9787.08|9787.08|9787.08|0
1639568400000|2021-12-15 11:40:00|9789.72|9789.72|9789.54|9789.54|9789.72|9789.72|9789.54|9789.54|0
1639568700000|2021-12-15 11:45:00|9790.55|9790.55|9795.83|9795.83|9795.83|9795.83|9785.27|9785.27|0
1639569000000|2021-12-15 11:50:00|9798.46|9798.46|9792.56|9792.56|9798.46|9798.46|9787.91|9787.91|0
1639569300000|2021-12-15 11:55:00|9793.57|9793.57|9793.57|9793.57|9793.57|9793.57|9793.57|9793.57|0
1639569600000|2021-12-15 12:00:00|9792.56|9792.56|9790.62|9790.62|9793.26|9793.26|9790.62|9790.62|0
1639569900000|2021-12-15 12:05:00|9793.26|9793.26|9798.54|9798.54|9799.54|9799.54|9790.62|9790.62|0
1639570200000|2021-12-15 12:10:00|9803.82|9803.82|9797.91|9797.91|9803.82|9803.82|9795.27|9795.27|0
1639570500000|2021-12-15 12:15:00|9800.55|9800.55|9812.74|9812.74|9812.74|9812.74|9800.55|9800.55|0
1639570800000|2021-12-15 12:20:00|9810.1|9810.1|9812.56|9812.56|9813.57|9813.57|9810.1|9810.1|0
1639571100000|2021-12-15 12:25:00|9809.93|9809.93|9808.29|9808.29|9809.93|9809.93|9807.29|9807.29|0
1639571400000|2021-12-15 12:30:00|9807.29|9807.29|9812.95|9812.95|9815.58|9815.58|9803.64|9803.64|0
1639571700000|2021-12-15 12:35:00|9807.67|9807.67|9810.31|9810.31|9810.31|9810.31|9807.67|9807.67|0
1639572000000|2021-12-15 12:40:00|9807.67|9807.67|9805.65|9805.65|9807.67|9807.67|9801|9801|0
1639572300000|2021-12-15 12:45:00|9808.29|9808.29|9806.66|9806.66|9809.3|9809.3|9806.66|9806.66|0
1639572600000|2021-12-15 12:50:00|9804.02|9804.02|9797.74|9797.74|9804.02|9804.02|9797.74|9797.74|0
1639572900000|2021-12-15 12:55:00|9795.1|9795.1|9795.55|9795.55|9799.2|9799.2|9793.92|9793.92|0
1639573200000|2021-12-15 13:00:00|9794.54|9794.54|9792.91|9792.91|9795.55|9795.55|9792.91|9792.91|0
1639573500000|2021-12-15 13:05:00|9791.9|9791.9|9791.38|9791.38|9794.54|9794.54|9791.38|9791.38|0
1639573800000|2021-12-15 13:10:00|9794.02|9794.02|9794.64|9794.64|9795.65|9795.65|9791.38|9791.38|0
1639574100000|2021-12-15 13:15:00|9792.01|9792.01|9789.19|9789.19|9792.01|9792.01|9788.19|9788.19|0
1639574400000|2021-12-15 13:20:00|9788.19|9788.19|9788.01|9788.01|9790.82|9790.82|9788.01|9788.01|0
1639574700000|2021-12-15 13:25:00|9790.02|9790.02|9801.76|9801.76|9809.5|9809.5|9789.02|9789.02|0
1639575000000|2021-12-15 13:30:00|9800.75|9800.75|9796.31|9796.31|9801.76|9801.76|9796.31|9796.31|0
1639575300000|2021-12-15 13:35:00|9795.3|9795.3|9796.93|9796.93|9798.95|9798.95|9794.92|9794.92|0
1639575600000|2021-12-15 13:40:00|9794.3|9794.3|9799.95|9799.95|9805.23|9805.23|9791.27|9791.27|0
1639575900000|2021-12-15 13:45:00|9797.94|9797.94|9798.12|9798.12|9805.86|9805.86|9797.94|9797.94|0
1639576200000|2021-12-15 13:50:00|9798.29|9798.29|9800.93|9800.93|9803.57|9803.57|9798.29|9798.29|0
1639576500000|2021-12-15 13:55:00|9808.84|9808.84|9799.92|9799.92|9808.84|9808.84|9798.92|9798.92|0
1639576800000|2021-12-15 14:00:00|9802.56|9802.56|9805.2|9805.2|9807.84|9807.84|9802.56|9802.56|0
1639577100000|2021-12-15 14:05:00|9810.48|9810.48|9806.21|9806.21|9810.48|9810.48|9792.01|9792.01|0
1639577400000|2021-12-15 14:10:00|9805.2|9805.2|9792.63|9792.63|9805.2|9805.2|9789.99|9789.99|0
1639577700000|2021-12-15 14:15:00|9789.99|9789.99|9786.17|9786.17|9792.46|9792.46|9786.17|9786.17|0
1639578000000|2021-12-15 14:20:00|9787.18|9787.18|9787.45|9787.45|9793.08|9793.08|9787.18|9787.18|0
1639578300000|2021-12-15 14:25:00|9788.46|9788.46|9788.46|9788.46|9793.74|9793.74|9788.46|9788.46|0
1639578600000|2021-12-15 14:30:00|9791.1|9791.1|9774.26|9774.26|9793.74|9793.74|9774.26|9774.26|0
1639578900000|2021-12-15 14:35:00|9771.62|9771.62|9765.34|9765.34|9771.62|9771.62|9765.34|9765.34|0
1639579200000|2021-12-15 14:40:00|9767.98|9767.98|9796.38|9796.38|9796.38|9796.38|9767.98|9767.98|0
1639579500000|2021-12-15 14:45:00|9795.37|9795.37|9792.73|9792.73|9798.01|9798.01|9790.09|9790.09|0
1639579800000|2021-12-15 14:50:00|9790.09|9790.09|9800.65|9800.65|9805.93|9805.93|9790.09|9790.09|0
1639580100000|2021-12-15 14:55:00|9805.93|9805.93|9788.29|9788.29|9813.22|9813.22|9788.29|9788.29|0
1639580400000|2021-12-15 15:00:00|9787.28|9787.28|9786.27|9786.27|9787.28|9787.28|9778.36|9778.36|0
1639580700000|2021-12-15 15:05:00|9791.55|9791.55|9773.08|9773.08|9792.56|9792.56|9770.44|9770.44|0
1639581000000|2021-12-15 15:10:00|9775.72|9775.72|9774.71|9774.71|9775.72|9775.72|9761.52|9761.52|0
1639581300000|2021-12-15 15:15:00|9775.72|9775.72|9775.72|9775.72|9783.63|9783.63|9774.71|9774.71|0
1639581600000|2021-12-15 15:20:00|9774.71|9774.71|9783.98|9783.98|9785.27|9785.27|9774.71|9774.71|0
1639581900000|2021-12-15 15:25:00|9789.26|9789.26|9794.54|9794.54|9797.18|9797.18|9789.26|9789.26|0
1639582200000|2021-12-15 15:30:00|9794.36|9794.36|9792.73|9792.73|9795.37|9795.37|9781.17|9781.17|0
1639582500000|2021-12-15 15:35:00|9790.09|9790.09|9802.04|9802.04|9804.68|9804.68|9786.45|9786.45|0
1639582800000|2021-12-15 15:40:00|9800.02|9800.02|9812.77|9812.77|9815.23|9815.23|9800.02|9800.02|0
1639583100000|2021-12-15 15:45:00|9811.76|9811.76|9806.48|9806.48|9812.77|9812.77|9803.84|9803.84|0
1639583400000|2021-12-15 15:50:00|9809.12|9809.12|9818.67|9818.67|9818.67|9818.67|9808.11|9808.11|0
1639583700000|2021-12-15 15:55:00|9821.31|9821.31|9823.32|9823.32|9824.95|9824.95|9821.31|9821.31|0
1639584000000|2021-12-15 16:00:00|9825.96|9825.96|9818.04|9818.04|9828.6|9828.6|9818.04|9818.04|0
1639584300000|2021-12-15 16:05:00|9823.32|9823.32|9806.31|9806.31|9823.32|9823.32|9801.2|9801.2|0
1639584600000|2021-12-15 16:10:00|9808.95|9808.95|9805.93|9805.93|9808.95|9808.95|9803.29|9803.29|0
1639584900000|2021-12-15 16:15:00|9803.29|9803.29|9804.47|9804.47|9804.47|9804.47|9800.82|9800.82|0
1639585200000|2021-12-15 16:20:00|9801.83|9801.83|9817.21|9817.21|9817.21|9817.21|9801.83|9801.83|0
1639585500000|2021-12-15 16:25:00|9816.2|9816.2|9814.67|9814.67|9829.4|9829.4|9814.67|9814.67|0
1639642500000|2021-12-16 08:15:00|9897.41|9897.41|9901.69|9901.69|9902.69|9902.69|9889.5|9889.5|0
1639642800000|2021-12-16 08:20:00|9917.52|9917.52|9920.16|9920.16|9920.16|9920.16|9917.52|9917.52|0
1639643100000|2021-12-16 08:25:00|9922.8|9922.8|9893.39|9893.39|9922.8|9922.8|9882.83|9882.83|0
1639643400000|2021-12-16 08:30:00|9896.03|9896.03|9909.22|9909.22|9911.86|9911.86|9894.01|9894.01|0
1639643700000|2021-12-16 08:35:00|9911.86|9911.86|9919.77|9919.77|9919.77|9919.77|9906.58|9906.58|0
1639644000000|2021-12-16 08:40:00|9922.41|9922.41|9911.86|9911.86|9925.05|9925.05|9909.22|9909.22|0
1639644300000|2021-12-16 08:45:00|9908.84|9908.84|9903.56|9903.56|9908.84|9908.84|9900.92|9900.92|0
1639644600000|2021-12-16 08:50:00|9901.55|9901.55|9889.6|9889.6|9903.18|9903.18|9889.6|9889.6|0
1639644900000|2021-12-16 08:55:00|9892.63|9892.63|9907.21|9907.21|9907.21|9907.21|9892.63|9892.63|0
1639645200000|2021-12-16 09:00:00|9920.4|9920.4|9907.21|9907.21|9920.4|9920.4|9906.2|9906.2|0
1639645500000|2021-12-16 09:05:00|9904.57|9904.57|9897.52|9897.52|9904.57|9904.57|9889.6|9889.6|0
1639645800000|2021-12-16 09:10:00|9894.88|9894.88|9903.42|9903.42|9903.42|9903.42|9883.95|9883.95|0
1639646100000|2021-12-16 09:15:00|9898.15|9898.15|9890.23|9890.23|9898.15|9898.15|9890.23|9890.23|0
1639646400000|2021-12-16 09:20:00|9887.59|9887.59|9883.95|9883.95|9901.79|9901.79|9883.95|9883.95|0
1639646700000|2021-12-16 09:25:00|9886.97|9886.97|9889.22|9889.22|9889.22|9889.22|9880.68|9880.68|0
1639647000000|2021-12-16 09:30:00|9886.58|9886.58|9879.68|9879.68|9886.58|9886.58|9879.68|9879.68|0
1639647300000|2021-12-16 09:35:00|9871.76|9871.76|9876.27|9876.27|9876.27|9876.27|9858.57|9858.57|0
1639647600000|2021-12-16 09:40:00|9873.64|9873.64|9874.64|9874.64|9877.28|9877.28|9868.36|9868.36|0
1639647900000|2021-12-16 09:45:00|9877.28|9877.28|9875.65|9875.65|9878.29|9878.29|9875.65|9875.65|0
1639648200000|2021-12-16 09:50:00|9867.73|9867.73|9870.37|9870.37|9870.37|9870.37|9867.73|9867.73|0
1639648500000|2021-12-16 09:55:00|9868.36|9868.36|9866.73|9866.73|9869.36|9869.36|9864.09|9864.09|0
1639648800000|2021-12-16 10:00:00|9864.09|9864.09|9860.06|9860.06|9868.36|9868.36|9857.8|9857.8|0
1639649100000|2021-12-16 10:05:00|9854.78|9854.78|9845.86|9845.86|9857.42|9857.42|9845.86|9845.86|0
1639649400000|2021-12-16 10:10:00|9843.22|9843.22|9836.17|9836.17|9848.5|9848.5|9833.54|9833.54|0
1639649700000|2021-12-16 10:15:00|9838.19|9838.19|9839.19|9839.19|9840.83|9840.83|9838.19|9838.19|0
1639650000000|2021-12-16 10:20:00|9841.83|9841.83|9844.85|9844.85|9847.49|9847.49|9841.21|9841.21|0
1639650300000|2021-12-16 10:25:00|9845.86|9845.86|9846.87|9846.87|9846.87|9846.87|9843.22|9843.22|0
1639650600000|2021-12-16 10:30:00|9844.23|9844.23|9844.23|9844.23|9846.87|9846.87|9843.22|9843.22|0
1639650900000|2021-12-16 10:35:00|9841.21|9841.21|9859.05|9859.05|9859.05|9859.05|9841.21|9841.21|0
1639651200000|2021-12-16 10:40:00|9861.69|9861.69|9860.69|9860.69|9866.97|9866.97|9852.77|9852.77|0
1639651500000|2021-12-16 10:45:00|9868.6|9868.6|9863.32|9863.32|9873.88|9873.88|9863.32|9863.32|0
1639651800000|2021-12-16 10:50:00|9865.96|9865.96|9887.45|9887.45|9887.45|9887.45|9861.69|9861.69|0
1639652100000|2021-12-16 10:55:00|9895.37|9895.37|9900.65|9900.65|9900.65|9900.65|9887.45|9887.45|0
1639652400000|2021-12-16 11:00:00|9901.65|9901.65|9903.04|9903.04|9906.31|9906.31|9895.75|9895.75|0
1639652700000|2021-12-16 11:05:00|9900.4|9900.4|9897.76|9897.76|9900.4|9900.4|9895.13|9895.13|0
1639653000000|2021-12-16 11:10:00|9900.4|9900.4|9896.76|9896.76|9907.31|9907.31|9896.76|9896.76|0
1639653300000|2021-12-16 11:15:00|9898.68|9898.68|9906.77|9906.77|9906.77|9906.77|9898.68|9898.68|0
1639653600000|2021-12-16 11:20:00|9912.05|9912.05|9913.44|9913.44|9921.35|9921.35|9912.05|9912.05|0
1639653900000|2021-12-16 11:25:00|9912.43|9912.43|9916.08|9916.08|9916.08|9916.08|9912.43|9912.43|0
1639654200000|2021-12-16 11:30:00|9915.07|9915.07|9915.07|9915.07|9915.07|9915.07|9903.51|9903.51|0
1639654500000|2021-12-16 11:35:00|9917.71|9917.71|9930.9|9930.9|9930.9|9930.9|9917.71|9917.71|0
1639654800000|2021-12-16 11:40:00|9938.82|9938.82|9924.62|9924.62|9938.82|9938.82|9924.62|9924.62|0
1639655100000|2021-12-16 11:45:00|9921.98|9921.98|9927.26|9927.26|9927.26|9927.26|9921.98|9921.98|0
1639655400000|2021-12-16 11:50:00|9928.26|9928.26|9924.62|9924.62|9928.26|9928.26|9921.98|9921.98|0
1639655700000|2021-12-16 11:55:00|9921.98|9921.98|9921.98|9921.98|9924.62|9924.62|9916.7|9916.7|0
1639656000000|2021-12-16 12:00:00|9919.34|9919.34|9873.13|9873.13|9919.34|9919.34|9873.13|9873.13|0
1639656300000|2021-12-16 12:05:00|9870.49|9870.49|9836.81|9836.81|9870.49|9870.49|9834.17|9834.17|0
1639656600000|2021-12-16 12:10:00|9835.8|9835.8|9803.83|9803.83|9835.8|9835.8|9798.55|9798.55|0
1639656900000|2021-12-16 12:15:00|9806.46|9806.46|9793.9|9793.9|9806.46|9806.46|9791.26|9791.26|0
1639657200000|2021-12-16 12:20:00|9791.26|9791.26|9777.06|9777.06|9791.26|9791.26|9777.06|9777.06|0
1639657500000|2021-12-16 12:25:00|9779.7|9779.7|9757.58|9757.58|9784.35|9784.35|9757.58|9757.58|0
1639657800000|2021-12-16 12:30:00|9760.22|9760.22|9763.86|9763.86|9766.5|9766.5|9760.22|9760.22|0
1639658100000|2021-12-16 12:35:00|9766.5|9766.5|9751.92|9751.92|9766.5|9766.5|9751.92|9751.92|0
1639658400000|2021-12-16 12:40:00|9749.28|9749.28|9736.75|9736.75|9758.86|9758.86|9734.11|9734.11|0
1639658700000|2021-12-16 12:45:00|9735.74|9735.74|9756.22|9756.22|9756.85|9756.85|9735.74|9735.74|0
1639659000000|2021-12-16 12:50:00|9753.58|9753.58|9734.11|9734.11|9753.58|9753.58|9734.11|9734.11|0
1639659300000|2021-12-16 12:55:00|9731.47|9731.47|9719.91|9719.91|9731.47|9731.47|9711.99|9711.99|0
1639659600000|2021-12-16 13:00:00|9717.27|9717.27|9703.73|9703.73|9719.91|9719.91|9703.73|9703.73|0
1639659900000|2021-12-16 13:05:00|9701.09|9701.09|9701.09|9701.09|9703.73|9703.73|9697.44|9697.44|0
1639660200000|2021-12-16 13:10:00|9698.45|9698.45|9738.41|9738.41|9738.41|9738.41|9698.45|9698.45|0
1639660500000|2021-12-16 13:15:00|9735.77|9735.77|9744.84|9744.84|9754.24|9754.24|9735.77|9735.77|0
1639660800000|2021-12-16 13:20:00|9742.82|9742.82|9725.36|9725.36|9750.11|9750.11|9725.36|9725.36|0
1639661100000|2021-12-16 13:25:00|9722.72|9722.72|9721.09|9721.09|9726.37|9726.37|9721.09|9721.09|0
1639661400000|2021-12-16 13:30:00|9729|9729|9725.84|9725.84|9731.12|9731.12|9723.2|9723.2|0
1639661700000|2021-12-16 13:35:00|9728.48|9728.48|9742.81|9742.81|9742.81|9742.81|9722.2|9722.2|0
1639662000000|2021-12-16 13:40:00|9743.82|9743.82|9754.13|9754.13|9755.76|9755.76|9743.82|9743.82|0
1639662300000|2021-12-16 13:45:00|9751.49|9751.49|9749.86|9749.86|9751.49|9751.49|9741.56|9741.56|0
1639662600000|2021-12-16 13:50:00|9747.22|9747.22|9741.94|9741.94|9752.5|9752.5|9741.94|9741.94|0
1639662900000|2021-12-16 13:55:00|9739.31|9739.31|9755.14|9755.14|9755.14|9755.14|9739.31|9739.31|0
1639663200000|2021-12-16 14:00:00|9757.78|9757.78|9763.44|9763.44|9766.07|9766.07|9748.85|9748.85|0
1639663500000|2021-12-16 14:05:00|9766.07|9766.07|9785.45|9785.45|9790.73|9790.73|9766.07|9766.07|0
1639663800000|2021-12-16 14:10:00|9784.44|9784.44|9781.42|9781.42|9788.71|9788.71|9781.42|9781.42|0
1639664100000|2021-12-16 14:15:00|9778.78|9778.78|9769.86|9769.86|9778.78|9778.78|9767.22|9767.22|0
1639664400000|2021-12-16 14:20:00|9772.5|9772.5|9781.42|9781.42|9781.42|9781.42|9772.5|9772.5|0
1639664700000|2021-12-16 14:25:00|9780.42|9780.42|9771.49|9771.49|9780.42|9780.42|9771.49|9771.49|0
1639665000000|2021-12-16 14:30:00|9768.86|9768.86|9778.13|9778.13|9786.04|9786.04|9768.86|9768.86|0
1639665300000|2021-12-16 14:35:00|9778.3|9778.3|9781.12|9781.12|9786.22|9786.22|9773.02|9773.02|0
1639665600000|2021-12-16 14:40:00|9778.48|9778.48|9786.39|9786.39|9786.39|9786.39|9767.92|9767.92|0
1639665900000|2021-12-16 14:45:00|9778.48|9778.48|9777.85|9777.85|9781.12|9781.12|9767.92|9767.92|0
1639666200000|2021-12-16 14:50:00|9780.49|9780.49|9770.56|9770.56|9780.49|9780.49|9767.3|9767.3|0
1639666500000|2021-12-16 14:55:00|9773.2|9773.2|9780.49|9780.49|9780.49|9780.49|9767.3|9767.3|0
1639666800000|2021-12-16 15:00:00|9783.13|9783.13|9792.93|9792.93|9792.93|9792.93|9783.13|9783.13|0
1639667100000|2021-12-16 15:05:00|9790.29|9790.29|9791.12|9791.12|9793.76|9793.76|9787.47|9787.47|0
1639667400000|2021-12-16 15:10:00|9788.48|9788.48|9805.32|9805.32|9805.32|9805.32|9785.84|9785.84|0
1639667700000|2021-12-16 15:15:00|9807.96|9807.96|9812.96|9812.96|9812.96|9812.96|9805.32|9805.32|0
1639668000000|2021-12-16 15:20:00|9810.32|9810.32|9833.44|9833.44|9836.08|9836.08|9805.04|9805.04|0
1639668300000|2021-12-16 15:25:00|9841.36|9841.36|9838.9|9838.9|9847.82|9847.82|9833.44|9833.44|0
1639668600000|2021-12-16 15:30:00|9836.26|9836.26|9825.53|9825.53|9841.71|9841.71|9822.89|9822.89|0
1639668900000|2021-12-16 15:35:00|9828.17|9828.17|9832.82|9832.82|9837.47|9837.47|9828.17|9828.17|0
1639669200000|2021-12-16 15:40:00|9830.18|9830.18|9816.99|9816.99|9835.46|9835.46|9816.99|9816.99|0
1639669500000|2021-12-16 15:45:00|9814.35|9814.35|9819.45|9819.45|9822.26|9822.26|9814.35|9814.35|0
1639669800000|2021-12-16 15:50:00|9822.09|9822.09|9822.09|9822.09|9823.1|9823.1|9816.81|9816.81|0
1639670100000|2021-12-16 15:55:00|9819.45|9819.45|9817.44|9817.44|9823.72|9823.72|9817.44|9817.44|0
1639670400000|2021-12-16 16:00:00|9820.08|9820.08|9822.71|9822.71|9833.27|9833.27|9820.08|9820.08|0
1639670700000|2021-12-16 16:05:00|9820.08|9820.08|9805.88|9805.88|9820.08|9820.08|9803.24|9803.24|0
1639671000000|2021-12-16 16:10:00|9808.51|9808.51|9809.52|9809.52|9811.15|9811.15|9803.24|9803.24|0
1639671300000|2021-12-16 16:15:00|9806.88|9806.88|9797.78|9797.78|9806.88|9806.88|9791.67|9791.67|0
1639671600000|2021-12-16 16:20:00|9800.42|9800.42|9798.62|9798.62|9809.35|9809.35|9797.78|9797.78|0
1639671900000|2021-12-16 16:25:00|9797.61|9797.61|9794.33|9794.33|9805.35|9805.35|9790.8|9790.8|0
1639728900000|2021-12-17 08:15:00|9703.77|9703.77|9702|9702|9707.28|9707.28|9680.27|9680.27|0
1639729200000|2021-12-17 08:20:00|9696.72|9696.72|9697.97|9697.97|9702|9702|9686.41|9686.41|0
1639729500000|2021-12-17 08:25:00|9700.61|9700.61|9724.36|9724.36|9724.36|9724.36|9700.61|9700.61|0
1639729800000|2021-12-17 08:30:00|9727|9727|9719.71|9719.71|9732.28|9732.28|9706.52|9706.52|0
1639730100000|2021-12-17 08:35:00|9721.72|9721.72|9721.48|9721.48|9726.76|9726.76|9721.48|9721.48|0
1639730400000|2021-12-17 08:40:00|9718.84|9718.84|9724.74|9724.74|9735.3|9735.3|9718.84|9718.84|0
1639730700000|2021-12-17 08:45:00|9727.38|9727.38|9727.38|9727.38|9730.02|9730.02|9724.57|9724.57|0
1639731000000|2021-12-17 08:50:00|9722.1|9722.1|9719.47|9719.47|9722.45|9722.45|9711.55|9711.55|0
1639731300000|2021-12-17 08:55:00|9716.83|9716.83|9715.95|9715.95|9718.59|9718.59|9713.31|9713.31|0
1639731600000|2021-12-17 09:00:00|9714.95|9714.95|9712.31|9712.31|9714.95|9714.95|9707.03|9707.03|0
1639731900000|2021-12-17 09:05:00|9709.67|9709.67|9712.31|9712.31|9712.31|9712.31|9709.67|9709.67|0
1639732200000|2021-12-17 09:10:00|9711.3|9711.3|9705.72|9705.72|9711.3|9711.3|9702.38|9702.38|0
1639732500000|2021-12-17 09:15:00|9703.08|9703.08|9710.19|9710.19|9713.63|9713.63|9700.44|9700.44|0
1639732800000|2021-12-17 09:20:00|9715.47|9715.47|9711.2|9711.2|9719.12|9719.12|9710.19|9710.19|0
1639733100000|2021-12-17 09:25:00|9709.19|9709.19|9701.9|9701.9|9709.19|9709.19|9701.9|9701.9|0
1639733400000|2021-12-17 09:30:00|9707.17|9707.17|9699.61|9699.61|9708.18|9708.18|9699.26|9699.26|0
1639733700000|2021-12-17 09:35:00|9699.43|9699.43|9690.68|9690.68|9699.61|9699.61|9690.68|9690.68|0
1639734000000|2021-12-17 09:40:00|9688.05|9688.05|9684.62|9684.62|9689.68|9689.68|9676.7|9676.7|0
1639734300000|2021-12-17 09:45:00|9685.62|9685.62|9688.44|9688.44|9689.79|9689.79|9685.62|9685.62|0
1639734600000|2021-12-17 09:50:00|9691.07|9691.07|9694.72|9694.72|9697.36|9697.36|9689.44|9689.44|0
1639734900000|2021-12-17 09:55:00|9697.36|9697.36|9712.95|9712.95|9712.95|9712.95|9697.36|9697.36|0
1639735200000|2021-12-17 10:00:00|9715.59|9715.59|9725.13|9725.13|9725.13|9725.13|9708.92|9708.92|0
1639735500000|2021-12-17 10:05:00|9727.77|9727.77|9740.72|9740.72|9748.64|9748.64|9727.77|9727.77|0
1639736100000|2021-12-17 10:15:00|9739.67|9739.67|9722.45|9722.45|9739.67|9739.67|9719.82|9719.82|0
1639736400000|2021-12-17 10:20:00|9721.45|9721.45|9697.32|9697.32|9724.09|9724.09|9689.4|9689.4|0
1639736700000|2021-12-17 10:25:00|9699.96|9699.96|9703.6|9703.6|9709.89|9709.89|9692.04|9692.04|0
1639737000000|2021-12-17 10:30:00|9706.24|9706.24|9710.51|9710.51|9710.51|9710.51|9705.23|9705.23|0
1639737300000|2021-12-17 10:35:00|9709.99|9709.99|9699.43|9699.43|9709.99|9709.99|9694.15|9694.15|0
1639737600000|2021-12-17 10:40:00|9704.71|9704.71|9701.9|9701.9|9704.71|9704.71|9696.09|9696.09|0
1639737900000|2021-12-17 10:45:00|9702.9|9702.9|9716.48|9716.48|9716.48|9716.48|9702.9|9702.9|0
1639738200000|2021-12-17 10:50:00|9713.84|9713.84|9720.12|9720.12|9722.76|9722.76|9704.29|9704.29|0
1639738500000|2021-12-17 10:55:00|9714.85|9714.85|9713.84|9713.84|9720.12|9720.12|9706.93|9706.93|0
1639738800000|2021-12-17 11:00:00|9708.56|9708.56|9704.01|9704.01|9713.84|9713.84|9698.73|9698.73|0
1639739100000|2021-12-17 11:05:00|9711.93|9711.93|9711.93|9711.93|9717.2|9717.2|9709.29|9709.29|0
1639739400000|2021-12-17 11:10:00|9709.29|9709.29|9710.29|9710.29|9710.29|9710.29|9709.29|9709.29|0
1639739700000|2021-12-17 11:15:00|9712.93|9712.93|9718.56|9718.56|9723.84|9723.84|9710.29|9710.29|0
1639740000000|2021-12-17 11:20:00|9715.92|9715.92|9721.2|9721.2|9723.84|9723.84|9715.92|9715.92|0
1639740300000|2021-12-17 11:25:00|9723.84|9723.84|9723.84|9723.84|9729.11|9729.11|9723.84|9723.84|0
1639740600000|2021-12-17 11:30:00|9726.48|9726.48|9727.48|9727.48|9729.11|9729.11|9726.48|9726.48|0
1639740900000|2021-12-17 11:35:00|9724.84|9724.84|9734.32|9734.32|9735.16|9735.16|9724.84|9724.84|0
1639741200000|2021-12-17 11:40:00|9735.33|9735.33|9731.06|9731.06|9741.61|9741.61|9731.06|9731.06|0
1639741800000|2021-12-17 11:50:00|9730.05|9730.05|9740.99|9740.99|9740.99|9740.99|9730.05|9730.05|0
1639742100000|2021-12-17 11:55:00|9738.35|9738.35|9739.36|9739.36|9740.36|9740.36|9738.35|9738.35|0
1639742400000|2021-12-17 12:00:00|9742|9742|9756.58|9756.58|9756.58|9756.58|9742|9742|0
1639742700000|2021-12-17 12:05:00|9755.57|9755.57|9756.79|9756.79|9756.79|9756.79|9755.57|9755.57|0
1639743000000|2021-12-17 12:10:00|9754.15|9754.15|9764.71|9764.71|9767.35|9767.35|9751.52|9751.52|0
1639743300000|2021-12-17 12:15:00|9767.35|9767.35|9763.91|9763.91|9767.35|9767.35|9757.63|9757.63|0
1639743600000|2021-12-17 12:20:00|9761.27|9761.27|9771.83|9771.83|9771.83|9771.83|9760.26|9760.26|0
1639743900000|2021-12-17 12:25:00|9774.46|9774.46|9766.55|9766.55|9777.1|9777.1|9766.55|9766.55|0
1639744200000|2021-12-17 12:30:00|9771.83|9771.83|9771.83|9771.83|9774.46|9774.46|9769.19|9769.19|0
1639744500000|2021-12-17 12:35:00|9769.19|9769.19|9786.2|9786.2|9786.2|9786.2|9769.19|9769.19|0
1639744800000|2021-12-17 12:40:00|9780.92|9780.92|9778.91|9778.91|9788.84|9788.84|9778.91|9778.91|0
1639745100000|2021-12-17 12:45:00|9781.55|9781.55|9778.91|9778.91|9781.55|9781.55|9778.91|9778.91|0
1639745400000|2021-12-17 12:50:00|9776.27|9776.27|9779.74|9779.74|9785.02|9785.02|9776.1|9776.1|0
1639745700000|2021-12-17 12:55:00|9782.38|9782.38|9779.74|9779.74|9785.02|9785.02|9779.74|9779.74|0
1639746000000|2021-12-17 13:00:00|9780.75|9780.75|9780.75|9780.75|9780.75|9780.75|9780.75|9780.75|0
1639746300000|2021-12-17 13:05:00|9779.74|9779.74|9769.19|9769.19|9782.38|9782.38|9766.55|9766.55|0
1639746600000|2021-12-17 13:10:00|9771.83|9771.83|9782.38|9782.38|9782.38|9782.38|9771.83|9771.83|0
1639746900000|2021-12-17 13:15:00|9779.74|9779.74|9777.1|9777.1|9782.38|9782.38|9777.1|9777.1|0
1639747200000|2021-12-17 13:20:00|9774.46|9774.46|9782.38|9782.38|9782.38|9782.38|9774.46|9774.46|0
1639747500000|2021-12-17 13:25:00|9785.02|9785.02|9776.48|9776.48|9786.03|9786.03|9776.48|9776.48|0
1639747800000|2021-12-17 13:30:00|9777.48|9777.48|9788.04|9788.04|9788.04|9788.04|9777.48|9777.48|0
1639748100000|2021-12-17 13:35:00|9790.05|9790.05|9791.06|9791.06|9792.07|9792.07|9786.41|9786.41|0
1639748400000|2021-12-17 13:40:00|9793.7|9793.7|9798.35|9798.35|9798.35|9798.35|9791.06|9791.06|0
1639748700000|2021-12-17 13:45:00|9795.71|9795.71|9798.35|9798.35|9798.35|9798.35|9795.71|9795.71|0
1639749000000|2021-12-17 13:50:00|9795.71|9795.71|9787.03|9787.03|9796.34|9796.34|9787.03|9787.03|0
1639749300000|2021-12-17 13:55:00|9789.67|9789.67|9784.64|9784.64|9789.67|9789.67|9784.64|9784.64|0
1639749600000|2021-12-17 14:00:00|9776.72|9776.72|9773.08|9773.08|9782|9782|9772.07|9772.07|0
1639749900000|2021-12-17 14:05:00|9780.99|9780.99|9770.44|9770.44|9780.99|9780.99|9770.44|9770.44|0
1639750200000|2021-12-17 14:10:00|9767.8|9767.8|9751.97|9751.97|9767.8|9767.8|9751.97|9751.97|0
1639750500000|2021-12-17 14:15:00|9749.95|9749.95|9742.04|9742.04|9749.95|9749.95|9742.04|9742.04|0
1639750800000|2021-12-17 14:20:00|9739.4|9739.4|9752.59|9752.59|9755.23|9755.23|9739.4|9739.4|0
1639751100000|2021-12-17 14:25:00|9755.23|9755.23|9755.23|9755.23|9760.51|9760.51|9754.22|9754.22|0
1639751400000|2021-12-17 14:30:00|9757.87|9757.87|9776.72|9776.72|9779.36|9779.36|9756.24|9756.24|0
1639751700000|2021-12-17 14:35:00|9779.36|9779.36|9785.02|9785.02|9785.02|9785.02|9776.72|9776.72|0
1639752000000|2021-12-17 14:40:00|9790.3|9790.3|9802.48|9802.48|9802.48|9802.48|9790.3|9790.3|0
1639752300000|2021-12-17 14:45:00|9803.53|9803.53|9800.06|9800.06|9808.98|9808.98|9800.06|9800.06|0
1639752600000|2021-12-17 14:50:00|9802.7|9802.7|9791.14|9791.14|9802.7|9802.7|9788.5|9788.5|0
1639752900000|2021-12-17 14:55:00|9796.42|9796.42|9793.78|9793.78|9799.05|9799.05|9793.78|9793.78|0
1639753200000|2021-12-17 15:00:00|9794.78|9794.78|9794.78|9794.78|9805.34|9805.34|9789.51|9789.51|0
1639753500000|2021-12-17 15:05:00|9797.42|9797.42|9807.14|9807.14|9808.85|9808.85|9797.42|9797.42|0
1639753800000|2021-12-17 15:10:00|9806.97|9806.97|9801.69|9801.69|9806.97|9806.97|9800.69|9800.69|0
1639754100000|2021-12-17 15:15:00|9799.05|9799.05|9783.22|9783.22|9799.05|9799.05|9783.22|9783.22|0
1639754400000|2021-12-17 15:20:00|9785.86|9785.86|9794.78|9794.78|9799.05|9799.05|9783.22|9783.22|0
1639754700000|2021-12-17 15:25:00|9797.42|9797.42|9802.7|9802.7|9805.34|9805.34|9797.42|9797.42|0
1639755000000|2021-12-17 15:30:00|9800.06|9800.06|9795.79|9795.79|9800.06|9800.06|9790.76|9790.76|0
1639755300000|2021-12-17 15:35:00|9793.15|9793.15|9807.98|9807.98|9807.98|9807.98|9782.22|9782.22|0
1639755600000|2021-12-17 15:40:00|9810.62|9810.62|9813.78|9813.78|9816.42|9816.42|9810.62|9810.62|0
1639755900000|2021-12-17 15:45:00|9814.79|9814.79|9818.19|9818.19|9833.39|9833.39|9814.79|9814.79|0
1639756200000|2021-12-17 15:50:00|9819.19|9819.19|9815.72|9815.72|9827.11|9827.11|9815.72|9815.72|0
1639756500000|2021-12-17 15:55:00|9816.73|9816.73|9827.28|9827.28|9829.92|9829.92|9814.09|9814.09|0
1639756800000|2021-12-17 16:00:00|9824.65|9824.65|9814.09|9814.09|9827.28|9827.28|9814.09|9814.09|0
1639757100000|2021-12-17 16:05:00|9816.73|9816.73|9824.65|9824.65|9824.65|9824.65|9816.73|9816.73|0
1639757400000|2021-12-17 16:10:00|9824.47|9824.47|9823.95|9823.95|9826.59|9826.59|9819.19|9819.19|0
1639757700000|2021-12-17 16:15:00|9826.59|9826.59|9837.14|9837.14|9839.78|9839.78|9826.59|9826.59|0
1639758000000|2021-12-17 16:20:00|9837.49|9837.49|9840.75|9840.75|9840.75|9840.75|9832.84|9832.84|0
1639758300000|2021-12-17 16:25:00|9838.11|9838.11|9849.37|9849.37|9854.12|9854.12|9832.84|9832.84|0
1639988100000|2021-12-20 08:15:00|9740.17|9740.17|9750.75|9750.75|9750.75|9750.75|9739.18|9739.18|0
1639988400000|2021-12-20 08:20:00|9753.4|9753.4|9741.16|9741.16|9756.05|9756.05|9725.95|9725.95|0
1639988700000|2021-12-20 08:25:00|9743.8|9743.8|9761.54|9761.54|9761.98|9761.98|9735.86|9735.86|0
1639989000000|2021-12-20 08:30:00|9753.6|9753.6|9766.17|9766.17|9768.81|9768.81|9753.6|9753.6|0
1639989300000|2021-12-20 08:35:00|9768.81|9768.81|9762.85|9762.85|9774.1|9774.1|9760.87|9760.87|0
1639989600000|2021-12-20 08:40:00|9765.5|9765.5|9781.37|9781.37|9781.37|9781.37|9765.5|9765.5|0
1639989900000|2021-12-20 08:45:00|9787.3|9787.3|9786.14|9786.14|9795.07|9795.07|9785.33|9785.33|0
1639990200000|2021-12-20 08:50:00|9783.5|9783.5|9775.56|9775.56|9783.5|9783.5|9772.91|9772.91|0
1639990500000|2021-12-20 08:55:00|9780.18|9780.18|9766.98|9766.98|9782.83|9782.83|9762.68|9762.68|0
1639990800000|2021-12-20 09:00:00|9761.69|9761.69|9762.83|9762.83|9762.83|9762.83|9747.47|9747.47|0
1639991100000|2021-12-20 09:05:00|9757.54|9757.54|9750.59|9750.59|9761.17|9761.17|9750.59|9750.59|0
1639991400000|2021-12-20 09:10:00|9755.88|9755.88|9735.38|9735.38|9755.88|9755.88|9735.38|9735.38|0
1639991700000|2021-12-20 09:15:00|9732.42|9732.42|9726.49|9726.49|9737.71|9737.71|9720.21|9720.21|0
1639992000000|2021-12-20 09:20:00|9723.84|9723.84|9729.6|9729.6|9729.6|9729.6|9718.55|9718.55|0
1639992300000|2021-12-20 09:25:00|9726.95|9726.95|9734.89|9734.89|9734.89|9734.89|9726.95|9726.95|0
1639992600000|2021-12-20 09:30:00|9737.54|9737.54|9748.44|9748.44|9751.09|9751.09|9736.55|9736.55|0
1639992900000|2021-12-20 09:35:00|9751.09|9751.09|9754.72|9754.72|9765.31|9765.31|9748.44|9748.44|0
1639993200000|2021-12-20 09:40:00|9757.37|9757.37|9760.01|9760.01|9760.01|9760.01|9754.72|9754.72|0
1639993500000|2021-12-20 09:45:00|9757.37|9757.37|9768.94|9768.94|9768.94|9768.94|9756.38|9756.38|0
1639993800000|2021-12-20 09:50:00|9771.59|9771.59|9767.28|9767.28|9771.59|9771.59|9767.28|9767.28|0
1639994100000|2021-12-20 09:55:00|9772.58|9772.58|9768.94|9768.94|9775.22|9775.22|9765.31|9765.31|0
1639994400000|2021-12-20 10:00:00|9768.77|9768.77|9803.17|9803.17|9803.17|9803.17|9768.77|9768.77|0
1639994700000|2021-12-20 10:05:00|9804.16|9804.16|9806.81|9806.81|9809.46|9809.46|9804.16|9804.16|0
1639995000000|2021-12-20 10:10:00|9809.46|9809.46|9815.74|9815.74|9815.74|9815.74|9809.46|9809.46|0
1639995300000|2021-12-20 10:15:00|9818.38|9818.38|9808.47|9808.47|9818.38|9818.38|9808.47|9808.47|0
1639995600000|2021-12-20 10:20:00|9807.48|9807.48|9811.11|9811.11|9811.11|9811.11|9807.48|9807.48|0
1639995900000|2021-12-20 10:25:00|9813.76|9813.76|9807.97|9807.97|9821.2|9821.2|9807.97|9807.97|0
1639996200000|2021-12-20 10:30:00|9810.61|9810.61|9785.81|9785.81|9810.61|9810.61|9785.81|9785.81|0
1639996500000|2021-12-20 10:35:00|9788.46|9788.46|9792.09|9792.09|9794.74|9794.74|9788.46|9788.46|0
1639996800000|2021-12-20 10:40:00|9797.38|9797.38|9806.52|9806.52|9806.52|9806.52|9797.38|9797.38|0
1639997100000|2021-12-20 10:45:00|9801.23|9801.23|9809.17|9809.17|9809.17|9809.17|9795.94|9795.94|0
1639997400000|2021-12-20 10:50:00|9803.88|9803.88|9802.89|9802.89|9806.52|9806.52|9802.89|9802.89|0
1639997700000|2021-12-20 10:55:00|9805.53|9805.53|9812.49|9812.49|9812.49|9812.49|9801.9|9801.9|0
1639998000000|2021-12-20 11:00:00|9809.84|9809.84|9800.24|9800.24|9810.83|9810.83|9800.24|9800.24|0
1639998300000|2021-12-20 11:05:00|9808.18|9808.18|9813.47|9813.47|9813.47|9813.47|9808.18|9808.18|0
1639998600000|2021-12-20 11:10:00|9810.83|9810.83|9821.41|9821.41|9824.06|9824.06|9810.83|9810.83|0
1639998900000|2021-12-20 11:15:00|9824.06|9824.06|9824.06|9824.06|9824.06|9824.06|9817.78|9817.78|0
1639999200000|2021-12-20 11:20:00|9826.71|9826.71|9832|9832|9832|9832|9826.71|9826.71|0
1639999500000|2021-12-20 11:25:00|9829.35|9829.35|9832|9832|9832|9832|9821.41|9821.41|0
1639999800000|2021-12-20 11:30:00|9832.99|9832.99|9833.3|9833.3|9835.95|9835.95|9822.4|9822.4|0
1640000100000|2021-12-20 11:35:00|9834.29|9834.29|9844.21|9844.21|9844.21|9844.21|9833.62|9833.62|0
1640000400000|2021-12-20 11:40:00|9841.56|9841.56|9849.15|9849.15|9849.15|9849.15|9841.56|9841.56|0
1640000700000|2021-12-20 11:45:00|9850.14|9850.14|9850.14|9850.14|9850.14|9850.14|9850.14|9850.14|0
1640001300000|2021-12-20 11:55:00|9847.49|9847.49|9855.75|9855.75|9858.4|9858.4|9847.49|9847.49|0
1640001600000|2021-12-20 12:00:00|9858.4|9858.4|9868.98|9868.98|9871.63|9871.63|9858.4|9858.4|0
1640001900000|2021-12-20 12:05:00|9867.01|9867.01|9860.72|9860.72|9867.01|9867.01|9860.72|9860.72|0
1640002200000|2021-12-20 12:10:00|9863.37|9863.37|9863.2|9863.2|9863.37|9863.37|9863.2|9863.2|0
1640002500000|2021-12-20 12:15:00|9860.55|9860.55|9854.59|9854.59|9860.55|9860.55|9849.97|9849.97|0
1640002800000|2021-12-20 12:20:00|9857.24|9857.24|9862.53|9862.53|9862.53|9862.53|9854.59|9854.59|0
1640003100000|2021-12-20 12:25:00|9859.88|9859.88|9862.53|9862.53|9862.53|9862.53|9851.94|9851.94|0
1640003400000|2021-12-20 12:30:00|9861.54|9861.54|9857.91|9857.91|9863.2|9863.2|9857.91|9857.91|0
1640003700000|2021-12-20 12:35:00|9855.26|9855.26|9859.56|9859.56|9859.56|9859.56|9854.27|9854.27|0
1640004000000|2021-12-20 12:40:00|9854.27|9854.27|9848.98|9848.98|9859.56|9859.56|9848.98|9848.98|0
1640004300000|2021-12-20 12:45:00|9851.63|9851.63|9837.4|9837.4|9851.63|9851.63|9837.4|9837.4|0
1640004600000|2021-12-20 12:50:00|9842.7|9842.7|9845.34|9845.34|9847.99|9847.99|9837.4|9837.4|0
1640004900000|2021-12-20 12:55:00|9847.99|9847.99|9842.7|9842.7|9847.99|9847.99|9840.05|9840.05|0
1640005200000|2021-12-20 13:00:00|9845.34|9845.34|9841.71|9841.71|9845.34|9845.34|9840.05|9840.05|0
1640005500000|2021-12-20 13:05:00|9844.36|9844.36|9847|9847|9852.3|9852.3|9844.36|9844.36|0
1640005800000|2021-12-20 13:10:00|9841.71|9841.71|9838.74|9838.74|9844.36|9844.36|9833.45|9833.45|0
1640006100000|2021-12-20 13:15:00|9839.73|9839.73|9847.67|9847.67|9847.67|9847.67|9839.73|9839.73|0
1640006400000|2021-12-20 13:20:00|9850.32|9850.32|9847.5|9847.5|9850.32|9850.32|9847.5|9847.5|0
1640006700000|2021-12-20 13:25:00|9846.51|9846.51|9857.1|9857.1|9857.1|9857.1|9846.51|9846.51|0
1640007000000|2021-12-20 13:30:00|9851.81|9851.81|9851.81|9851.81|9854.45|9854.45|9849.16|9849.16|0
1640007300000|2021-12-20 13:35:00|9854.45|9854.45|9854.45|9854.45|9854.45|9854.45|9854.45|9854.45|0
1640007600000|2021-12-20 13:40:00|9851.81|9851.81|9851.81|9851.81|9851.81|9851.81|9851.81|9851.81|0
1640007900000|2021-12-20 13:45:00|9854.45|9854.45|9851.81|9851.81|9854.45|9854.45|9851.81|9851.81|0
1640008200000|2021-12-20 13:50:00|9849.16|9849.16|9857.1|9857.1|9857.1|9857.1|9849.16|9849.16|0
1640008500000|2021-12-20 13:55:00|9854.45|9854.45|9857.1|9857.1|9859.74|9859.74|9854.45|9854.45|0
1640008800000|2021-12-20 14:00:00|9859.74|9859.74|9868.67|9868.67|9868.67|9868.67|9859.74|9859.74|0
1640009100000|2021-12-20 14:05:00|9870.65|9870.65|9873.29|9873.29|9874.28|9874.28|9870.65|9870.65|0
1640009400000|2021-12-20 14:10:00|9875.94|9875.94|9875.94|9875.94|9881.23|9881.23|9873.29|9873.29|0
1640009700000|2021-12-20 14:15:00|9873.29|9873.29|9870.65|9870.65|9875.94|9875.94|9870.65|9870.65|0
1640010000000|2021-12-20 14:20:00|9868|9868|9878.59|9878.59|9880.56|9880.56|9868|9868|0
1640010300000|2021-12-20 14:25:00|9875.94|9875.94|9876.24|9876.24|9882.22|9882.22|9874.95|9874.95|0
1640010600000|2021-12-20 14:30:00|9877.23|9877.23|9882.52|9882.52|9882.52|9882.52|9865.66|9865.66|0
1640010900000|2021-12-20 14:35:00|9885.17|9885.17|9882.87|9882.87|9888.16|9888.16|9874.93|9874.93|0
1640011200000|2021-12-20 14:40:00|9880.22|9880.22|9873.27|9873.27|9880.22|9880.22|9866|9866|0
1640011500000|2021-12-20 14:45:00|9870.62|9870.62|9865.33|9865.33|9870.62|9870.62|9862.68|9862.68|0
1640011800000|2021-12-20 14:50:00|9864.34|9864.34|9874.26|9874.26|9875.25|9875.25|9861.7|9861.7|0
1640012100000|2021-12-20 14:55:00|9875.25|9875.25|9877.89|9877.89|9880.54|9880.54|9875.25|9875.25|0
1640012400000|2021-12-20 15:00:00|9880.54|9880.54|9882.52|9882.52|9882.52|9882.52|9872.6|9872.6|0
1640012700000|2021-12-20 15:05:00|9879.87|9879.87|9869.95|9869.95|9879.87|9879.87|9863|9863|0
1640013000000|2021-12-20 15:10:00|9872.6|9872.6|9867.98|9867.98|9877.89|9877.89|9865.33|9865.33|0
1640013300000|2021-12-20 15:15:00|9865.33|9865.33|9879.55|9879.55|9879.55|9879.55|9865.33|9865.33|0
1640013600000|2021-12-20 15:20:00|9884.84|9884.84|9874.93|9874.93|9884.84|9884.84|9874.93|9874.93|0
1640013900000|2021-12-20 15:25:00|9869.64|9869.64|9863.67|9863.67|9874.26|9874.26|9863.67|9863.67|0
1640014200000|2021-12-20 15:30:00|9866.32|9866.32|9874.26|9874.26|9874.26|9874.26|9863.67|9863.67|0
1640014500000|2021-12-20 15:35:00|9871.61|9871.61|9879.38|9879.38|9879.55|9879.55|9871.61|9871.61|0
1640014800000|2021-12-20 15:40:00|9882.03|9882.03|9877.72|9877.72|9883.01|9883.01|9877.72|9877.72|0
1640015100000|2021-12-20 15:45:00|9880.37|9880.37|9880.37|9880.37|9880.37|9880.37|9877.72|9877.72|0
1640015400000|2021-12-20 15:50:00|9880.54|9880.54|9875.25|9875.25|9880.54|9880.54|9875.25|9875.25|0
1640015700000|2021-12-20 15:55:00|9874.26|9874.26|9874.26|9874.26|9874.26|9874.26|9874.26|9874.26|0
1640016000000|2021-12-20 16:00:00|9868.97|9868.97|9862.68|9862.68|9868.97|9868.97|9862.68|9862.68|0
1640016300000|2021-12-20 16:05:00|9865.33|9865.33|9870.62|9870.62|9870.62|9870.62|9865.33|9865.33|0
1640016600000|2021-12-20 16:10:00|9867.98|9867.98|9875.92|9875.92|9878.56|9878.56|9867.98|9867.98|0
1640016900000|2021-12-20 16:15:00|9876.43|9876.43|9886.18|9886.18|9888.32|9888.32|9876.43|9876.43|0
1640017200000|2021-12-20 16:20:00|9888.82|9888.82|9904.53|9904.53|9904.7|9904.7|9888.82|9888.82|0
1640017500000|2021-12-20 16:25:00|9899.24|9899.24|9895.6|9895.6|9902.87|9902.87|9890.31|9890.31|0
1640074500000|2021-12-21 08:15:00|10018.74|10018.74|10016.09|10016.09|10024.7|10024.7|10008.82|10008.82|0
1640074800000|2021-12-21 08:20:00|10010.8|10010.8|10001.87|10001.87|10010.8|10010.8|9999.23|9999.23|0
1640075100000|2021-12-21 08:25:00|10004.52|10004.52|10006.5|10006.5|10006.5|10006.5|9999.23|9999.23|0
1640075400000|2021-12-21 08:30:00|10011.79|10011.79|10001.87|10001.87|10016.41|10016.41|10001.87|10001.87|0
1640075700000|2021-12-21 08:35:00|9999.23|9999.23|10000.22|10000.22|10002.86|10002.86|9997.57|9997.57|0
1640076000000|2021-12-21 08:40:00|10001.2|10001.2|10001.2|10001.2|10001.2|10001.2|10001.2|10001.2|0
1640076300000|2021-12-21 08:45:00|9995.91|9995.91|9992.28|9992.28|9995.91|9995.91|9989.63|9989.63|0
1640076600000|2021-12-21 08:50:00|9989.63|9989.63|9989.63|9989.63|9995.91|9995.91|9989.63|9989.63|0
1640076900000|2021-12-21 08:55:00|9988.64|9988.64|9999.23|9999.23|10001.87|10001.87|9988.64|9988.64|0
1640077200000|2021-12-21 09:00:00|9996.58|9996.58|9995.24|9995.24|9997.89|9997.89|9988.64|9988.64|0
1640077500000|2021-12-21 09:05:00|10000.53|10000.53|9987.3|9987.3|10000.53|10000.53|9987.3|9987.3|0
1640077800000|2021-12-21 09:10:00|9982.01|9982.01|9966.45|9966.45|9982.01|9982.01|9963.48|9963.48|0
1640078100000|2021-12-21 09:15:00|9971.74|9971.74|9955.86|9955.86|9971.74|9971.74|9954.87|9954.87|0
1640078400000|2021-12-21 09:20:00|9958.51|9958.51|9968.78|9968.78|9969.09|9969.09|9958.51|9958.51|0
1640078700000|2021-12-21 09:25:00|9971.42|9971.42|9968.78|9968.78|9976.72|9976.72|9968.78|9968.78|0
1640079000000|2021-12-21 09:30:00|9976.72|9976.72|9975.73|9975.73|9976.72|9976.72|9975.73|9975.73|0
1640079300000|2021-12-21 09:35:00|9973.08|9973.08|9968.78|9968.78|9986.31|9986.31|9968.78|9968.78|0
1640079600000|2021-12-21 09:40:00|9971.42|9971.42|9980.67|9980.67|9980.67|9980.67|9969.76|9969.76|0
1640079900000|2021-12-21 09:45:00|9981.66|9981.66|9970.75|9970.75|9981.66|9981.66|9970.75|9970.75|0
1640080200000|2021-12-21 09:50:00|9971.74|9971.74|9976.68|9976.68|9977.67|9977.67|9971.74|9971.74|0
1640080500000|2021-12-21 09:55:00|9979.33|9979.33|9969.57|9969.57|9979.33|9979.33|9967.91|9967.91|0
1640080800000|2021-12-21 10:00:00|9968.58|9968.58|9967.59|9967.59|9968.58|9968.58|9966.6|9966.6|0
1640081100000|2021-12-21 10:05:00|9962.3|9962.3|9959.65|9959.65|9962.3|9962.3|9956.02|9956.02|0
1640081400000|2021-12-21 10:10:00|9954.36|9954.36|9957.01|9957.01|9957.01|9957.01|9946.42|9946.42|0
1640081700000|2021-12-21 10:15:00|9954.36|9954.36|9954.36|9954.36|9955.35|9955.35|9952.7|9952.7|0
1640082000000|2021-12-21 10:20:00|9953.37|9953.37|9948.08|9948.08|9958.66|9958.66|9948.08|9948.08|0
1640082300000|2021-12-21 10:25:00|9950.73|9950.73|9948.08|9948.08|9950.73|9950.73|9948.08|9948.08|0
1640082600000|2021-12-21 10:30:00|9945.43|9945.43|9932.2|9932.2|9945.43|9945.43|9932.2|9932.2|0
1640082900000|2021-12-21 10:35:00|9929.55|9929.55|9932.99|9932.99|9942.79|9942.79|9921.62|9921.62|0
1640083200000|2021-12-21 10:40:00|9930.34|9930.34|9927.69|9927.69|9943.57|9943.57|9925.05|9925.05|0
1640083500000|2021-12-21 10:45:00|9926.7|9926.7|9955.81|9955.81|9955.81|9955.81|9926.7|9926.7|0
1640083800000|2021-12-21 10:50:00|9950.52|9950.52|9949.53|9949.53|9952.18|9952.18|9944.24|9944.24|0
1640084100000|2021-12-21 10:55:00|9946.89|9946.89|9965.24|9965.24|9965.24|9965.24|9946.72|9946.72|0
1640084400000|2021-12-21 11:00:00|9967.22|9967.22|9969.19|9969.19|9969.19|9969.19|9967.22|9967.22|0
1640084700000|2021-12-21 11:05:00|9971.84|9971.84|9967.22|9967.22|9975.16|9975.16|9967.22|9967.22|0
1640085000000|2021-12-21 11:10:00|9969.86|9969.86|9970.85|9970.85|9973.5|9973.5|9969.86|9969.86|0
1640085300000|2021-12-21 11:15:00|9969.86|9969.86|9969.86|9969.86|9972.51|9972.51|9967.22|9967.22|0
1640085600000|2021-12-21 11:20:00|9967.22|9967.22|9975.84|9975.84|9975.84|9975.84|9967.22|9967.22|0
1640085900000|2021-12-21 11:25:00|9973.2|9973.2|9974.85|9974.85|9974.85|9974.85|9970.55|9970.55|0
1640086200000|2021-12-21 11:30:00|9980.15|9980.15|9978.49|9978.49|9985.44|9985.44|9974.85|9974.85|0
1640086500000|2021-12-21 11:35:00|9981.13|9981.13|9975.84|9975.84|9981.13|9981.13|9975.84|9975.84|0
1640086800000|2021-12-21 11:40:00|9973.2|9973.2|9974.18|9974.18|9974.18|9974.18|9973.2|9973.2|0
1640087100000|2021-12-21 11:45:00|9974.36|9974.36|9977|9977|9979.65|9979.65|9974.36|9974.36|0
1640087400000|2021-12-21 11:50:00|9974.36|9974.36|9973.37|9973.37|9974.36|9974.36|9973.37|9973.37|0
1640087700000|2021-12-21 11:55:00|9970.72|9970.72|9974.36|9974.36|9974.36|9974.36|9968.07|9968.07|0
1640088000000|2021-12-21 12:00:00|9973.37|9973.37|9976.01|9976.01|9976.01|9976.01|9973.37|9973.37|0
1640088300000|2021-12-21 12:05:00|9973.37|9973.37|9973.37|9973.37|9976.01|9976.01|9970.72|9970.72|0
1640088600000|2021-12-21 12:10:00|9970.72|9970.72|9970.05|9970.05|9972.7|9972.7|9970.05|9970.05|0
1640088900000|2021-12-21 12:15:00|9972.7|9972.7|9979.65|9979.65|9979.65|9979.65|9971.71|9971.71|0
1640089200000|2021-12-21 12:20:00|9977|9977|9977|9977|9979.65|9979.65|9977|9977|0
1640089500000|2021-12-21 12:25:00|9977.99|9977.99|9975.34|9975.34|9980.64|9980.64|9975.34|9975.34|0
1640089800000|2021-12-21 12:30:00|9972.7|9972.7|9974.36|9974.36|9974.36|9974.36|9971.71|9971.71|0
1640090100000|2021-12-21 12:35:00|9975.34|9975.34|9969.06|9969.06|9975.34|9975.34|9964.76|9964.76|0
1640090400000|2021-12-21 12:40:00|9974.36|9974.36|9974.36|9974.36|9974.36|9974.36|9974.36|9974.36|0
1640091000000|2021-12-21 12:50:00|9977|9977|9980.64|9980.64|9983.28|9983.28|9977|9977|0
1640091300000|2021-12-21 12:55:00|9977.99|9977.99|9977.99|9977.99|9980.64|9980.64|9977.99|9977.99|0
1640091600000|2021-12-21 13:00:00|9975.34|9975.34|9980.64|9980.64|9980.64|9980.64|9975.34|9975.34|0
1640091900000|2021-12-21 13:05:00|9979.65|9979.65|9977|9977|9979.65|9979.65|9974.36|9974.36|0
1640092200000|2021-12-21 13:10:00|9977.99|9977.99|9975.34|9975.34|9977.99|9977.99|9975.34|9975.34|0
1640092500000|2021-12-21 13:15:00|9977.99|9977.99|9977.99|9977.99|9977.99|9977.99|9977.99|9977.99|0
1640092800000|2021-12-21 13:20:00|9975.34|9975.34|9975.34|9975.34|9975.34|9975.34|9975.34|9975.34|0
1640093100000|2021-12-21 13:25:00|9980.64|9980.64|9996.51|9996.51|9996.51|9996.51|9975.34|9975.34|0
1640093400000|2021-12-21 13:30:00|9993.87|9993.87|9988.58|9988.58|9993.87|9993.87|9988.58|9988.58|0
1640093700000|2021-12-21 13:35:00|9991.22|9991.22|9988.58|9988.58|9993.87|9993.87|9988.58|9988.58|0
1640094000000|2021-12-21 13:40:00|9985.93|9985.93|9991.22|9991.22|9992.21|9992.21|9985.93|9985.93|0
1640094300000|2021-12-21 13:45:00|9988.58|9988.58|9991.22|9991.22|9993.87|9993.87|9988.58|9988.58|0
1640094600000|2021-12-21 13:50:00|9992.21|9992.21|9989.56|9989.56|9992.21|9992.21|9986.92|9986.92|0
1640094900000|2021-12-21 13:55:00|9986.92|9986.92|9983.28|9983.28|9986.92|9986.92|9983.28|9983.28|0
1640095200000|2021-12-21 14:00:00|9985.93|9985.93|10007.1|10007.1|10007.1|10007.1|9985.93|9985.93|0
1640095500000|2021-12-21 14:05:00|10001.81|10001.81|9991.22|9991.22|10001.81|10001.81|9991.22|9991.22|0
1640095800000|2021-12-21 14:10:00|9988.58|9988.58|9975.34|9975.34|9988.58|9988.58|9975.34|9975.34|0
1640096100000|2021-12-21 14:15:00|9972.7|9972.7|9969.06|9969.06|9972.7|9972.7|9963.77|9963.77|0
1640096400000|2021-12-21 14:20:00|9966.42|9966.42|9964.76|9964.76|9967.4|9967.4|9963.77|9963.77|0
1640096700000|2021-12-21 14:25:00|9970.05|9970.05|9970.22|9970.22|9970.22|9970.22|9967.4|9967.4|0
1640097000000|2021-12-21 14:30:00|9971.21|9971.21|9991.39|9991.39|9994.04|9994.04|9971.21|9971.21|0
1640097300000|2021-12-21 14:35:00|9994.04|9994.04|9998.34|9998.34|10008.26|10008.26|9991.39|9991.39|0
1640097600000|2021-12-21 14:40:00|9995.7|9995.7|9986.77|9986.77|9995.7|9995.7|9985.11|9985.11|0
1640097900000|2021-12-21 14:45:00|9984.12|9984.12|9981.48|9981.48|9984.12|9984.12|9981.48|9981.48|0
1640098200000|2021-12-21 14:50:00|9986.77|9986.77|9986.77|9986.77|9986.77|9986.77|9981.48|9981.48|0
1640098500000|2021-12-21 14:55:00|9984.12|9984.12|9990.41|9990.41|9993.05|9993.05|9984.12|9984.12|0
1640098800000|2021-12-21 15:00:00|9995.7|9995.7|10000.99|10000.99|10003.64|10003.64|9995.7|9995.7|0
1640099100000|2021-12-21 15:05:00|10006.28|10006.28|10008.93|10008.93|10011.58|10011.58|10006.28|10006.28|0
1640099400000|2021-12-21 15:10:00|10011.58|10011.58|10014.22|10014.22|10016.87|10016.87|10011.58|10011.58|0
1640099700000|2021-12-21 15:15:00|10019.52|10019.52|10017.86|10017.86|10023.15|10023.15|10017.86|10017.86|0
1640100000000|2021-12-21 15:20:00|10023.15|10023.15|10022.16|10022.16|10023.15|10023.15|10022.16|10022.16|0
1640100300000|2021-12-21 15:25:00|10019.52|10019.52|9993.72|9993.72|10019.52|10019.52|9991.08|9991.08|0
1640100600000|2021-12-21 15:30:00|9994.71|9994.71|9985.78|9985.78|9997.36|9997.36|9983.14|9983.14|0
1640100900000|2021-12-21 15:35:00|9984.92|9984.92|9987.57|9987.57|9987.57|9987.57|9979.63|9979.63|0
1640101200000|2021-12-21 15:40:00|9984.92|9984.92|9984.92|9984.92|9984.92|9984.92|9984.92|9984.92|0
1640101500000|2021-12-21 15:45:00|9987.57|9987.57|9992.19|9992.19|9992.19|9992.19|9987.57|9987.57|0
1640101800000|2021-12-21 15:50:00|9994.84|9994.84|9992.19|9992.19|9994.84|9994.84|9992.19|9992.19|0
1640102100000|2021-12-21 15:55:00|9991.21|9991.21|9997.18|9997.18|9997.18|9997.18|9991.21|9991.21|0
1640102400000|2021-12-21 16:00:00|9994.54|9994.54|9997.18|9997.18|9999.83|9999.83|9994.54|9994.54|0
1640102700000|2021-12-21 16:05:00|9999.83|9999.83|10003.47|10003.47|10007.1|10007.1|9999.83|9999.83|0
1640103000000|2021-12-21 16:10:00|10006.11|10006.11|10007.1|10007.1|10009.75|10009.75|10006.11|10006.11|0
1640103300000|2021-12-21 16:15:00|10009.75|10009.75|10001.81|10001.81|10009.75|10009.75|9998.17|9998.17|0
1640103600000|2021-12-21 16:20:00|10004.45|10004.45|10004.45|10004.45|10007.1|10007.1|10003.47|10003.47|0
1640103900000|2021-12-21 16:25:00|10007.1|10007.1|9991.89|9991.89|10012.39|10012.39|9990.23|9990.23|0
1640160900000|2021-12-22 08:15:00|9975.96|9975.96|9970.67|9970.67|9975.96|9975.96|9965.38|9965.38|0
1640161200000|2021-12-22 08:20:00|9968.03|9968.03|9977.94|9977.94|9980.59|9980.59|9965.38|9965.38|0
1640161500000|2021-12-22 08:25:00|9972.65|9972.65|9966.37|9966.37|9974.31|9974.31|9963.72|9963.72|0
1640161800000|2021-12-22 08:30:00|9979.6|9979.6|9969.01|9969.01|9979.6|9979.6|9969.01|9969.01|0
1640162100000|2021-12-22 08:35:00|9963.72|9963.72|9958.43|9958.43|9963.72|9963.72|9958.43|9958.43|0
1640162400000|2021-12-22 08:40:00|9955.78|9955.78|9955.78|9955.78|9958.43|9958.43|9953.13|9953.13|0
1640162700000|2021-12-22 08:45:00|9961.07|9961.07|9956.45|9956.45|9966.37|9966.37|9956.45|9956.45|0
1640163000000|2021-12-22 08:50:00|9953.8|9953.8|9943.22|9943.22|9953.8|9953.8|9940.57|9940.57|0
1640163300000|2021-12-22 08:55:00|9940.57|9940.57|9943.22|9943.22|9943.22|9943.22|9940.57|9940.57|0
1640163600000|2021-12-22 09:00:00|9945.87|9945.87|9951.16|9951.16|9951.16|9951.16|9945.87|9945.87|0
1640163900000|2021-12-22 09:05:00|9948.51|9948.51|9948.51|9948.51|9953.8|9953.8|9948.51|9948.51|0
1640164200000|2021-12-22 09:10:00|9949.5|9949.5|9949.5|9949.5|9952.15|9952.15|9941.56|9941.56|0
1640164500000|2021-12-22 09:15:00|9952.15|9952.15|9959.1|9959.1|9959.1|9959.1|9951.16|9951.16|0
1640164800000|2021-12-22 09:20:00|9961.74|9961.74|9964.39|9964.39|9964.39|9964.39|9961.74|9961.74|0
1640165100000|2021-12-22 09:25:00|9967.04|9967.04|9964.39|9964.39|9969.68|9969.68|9964.39|9964.39|0
1640165400000|2021-12-22 09:30:00|9961.74|9961.74|9956.45|9956.45|9961.74|9961.74|9956.45|9956.45|0
1640165700000|2021-12-22 09:35:00|9959.1|9959.1|9960.76|9960.76|9960.76|9960.76|9958.11|9958.11|0
1640166000000|2021-12-22 09:40:00|9963.4|9963.4|9971.34|9971.34|9971.34|9971.34|9963.4|9963.4|0
1640166300000|2021-12-22 09:45:00|9974.31|9974.31|9972.65|9972.65|9974.31|9974.31|9971.66|9971.66|0
1640166600000|2021-12-22 09:50:00|9971.66|9971.66|9962.73|9962.73|9971.66|9971.66|9962.73|9962.73|0
1640166900000|2021-12-22 09:55:00|9960.09|9960.09|9965.38|9965.38|9965.38|9965.38|9960.09|9960.09|0
1640167200000|2021-12-22 10:00:00|9968.03|9968.03|9954.79|9954.79|9968.03|9968.03|9954.79|9954.79|0
1640167500000|2021-12-22 10:05:00|9957.44|9957.44|9957.44|9957.44|9960.09|9960.09|9957.44|9957.44|0
1640167800000|2021-12-22 10:10:00|9954.79|9954.79|9936.94|9936.94|9954.79|9954.79|9936.94|9936.94|0
1640168100000|2021-12-22 10:15:00|9939.58|9939.58|9921.75|9921.75|9940.27|9940.27|9921.75|9921.75|0
1640168400000|2021-12-22 10:20:00|9916.45|9916.45|9895.95|9895.95|9916.45|9916.45|9895.95|9895.95|0
1640168700000|2021-12-22 10:25:00|9893.31|9893.31|9892.64|9892.64|9893.31|9893.31|9888.01|9888.01|0
1640169000000|2021-12-22 10:30:00|9889.99|9889.99|9885.68|9885.68|9890.98|9890.98|9885.68|9885.68|0
1640169300000|2021-12-22 10:35:00|9890.98|9890.98|9890.98|9890.98|9890.98|9890.98|9885.68|9885.68|0
1640169600000|2021-12-22 10:40:00|9893.62|9893.62|9896.27|9896.27|9896.27|9896.27|9893.62|9893.62|0
1640169900000|2021-12-22 10:45:00|9893.62|9893.62|9890.96|9890.96|9893.62|9893.62|9888.31|9888.31|0
1640170200000|2021-12-22 10:50:00|9896.25|9896.25|9895.58|9895.58|9898.9|9898.9|9893.61|9893.61|0
1640170500000|2021-12-22 10:55:00|9894.6|9894.6|9894.6|9894.6|9897.24|9897.24|9894.6|9894.6|0
1640170800000|2021-12-22 11:00:00|9891.95|9891.95|9905.18|9905.18|9913.12|9913.12|9886.66|9886.66|0
1640171100000|2021-12-22 11:05:00|9907.83|9907.83|9911.46|9911.46|9914.11|9914.11|9905.18|9905.18|0
1640171400000|2021-12-22 11:10:00|9914.11|9914.11|9908.82|9908.82|9914.11|9914.11|9908.82|9908.82|0
1640171700000|2021-12-22 11:15:00|9914.11|9914.11|9914.11|9914.11|9916.76|9916.76|9914.11|9914.11|0
1640172000000|2021-12-22 11:20:00|9911.46|9911.46|9919.4|9919.4|9919.4|9919.4|9911.46|9911.46|0
1640172300000|2021-12-22 11:25:00|9922.05|9922.05|9927.34|9927.34|9928.33|9928.33|9922.05|9922.05|0
1640172900000|2021-12-22 11:35:00|9924.69|9924.69|9930.98|9930.98|9930.98|9930.98|9924.69|9924.69|0
1640173200000|2021-12-22 11:40:00|9933.62|9933.62|9923.04|9923.04|9936.27|9936.27|9923.04|9923.04|0
1640173500000|2021-12-22 11:45:00|9925.68|9925.68|9919.4|9919.4|9925.68|9925.68|9919.4|9919.4|0
1640173800000|2021-12-22 11:50:00|9922.05|9922.05|9919.4|9919.4|9922.05|9922.05|9919.4|9919.4|0
1640174100000|2021-12-22 11:55:00|9918.41|9918.41|9929|9929|9929|9929|9918.41|9918.41|0
1640174400000|2021-12-22 12:00:00|9931.65|9931.65|9934.29|9934.29|9934.29|9934.29|9931.65|9931.65|0
1640175000000|2021-12-22 12:10:00|9936.94|9936.94|9939.58|9939.58|9939.58|9939.58|9936.94|9936.94|0
1640175300000|2021-12-22 12:15:00|9940.1|9940.1|9949.03|9949.03|9953.33|9953.33|9940.1|9940.1|0
1640175600000|2021-12-22 12:20:00|9950.06|9950.06|9947.41|9947.41|9950.06|9950.06|9947.41|9947.41|0
1640175900000|2021-12-22 12:25:00|9944.76|9944.76|9944.76|9944.76|9944.76|9944.76|9944.76|9944.76|0
1640176200000|2021-12-22 12:30:00|9944.59|9944.59|9941.94|9941.94|9944.59|9944.59|9941.94|9941.94|0
1640176500000|2021-12-22 12:35:00|9939.3|9939.3|9939.3|9939.3|9939.3|9939.3|9939.3|9939.3|0
1640176800000|2021-12-22 12:40:00|9936.65|9936.65|9934.01|9934.01|9936.65|9936.65|9934.01|9934.01|0
1640177100000|2021-12-22 12:45:00|9933.02|9933.02|9938.31|9938.31|9938.31|9938.31|9933.02|9933.02|0
1640177400000|2021-12-22 12:50:00|9943.6|9943.6|9956.84|9956.84|9956.84|9956.84|9943.6|9943.6|0
1640177700000|2021-12-22 12:55:00|9959.48|9959.48|9959.48|9959.48|9959.48|9959.48|9959.48|9959.48|0
1640178000000|2021-12-22 13:00:00|9956.84|9956.84|9957.82|9957.82|9957.82|9957.82|9956.84|9956.84|0
1640178300000|2021-12-22 13:05:00|9952.53|9952.53|9952.53|9952.53|9952.53|9952.53|9946.25|9946.25|0
1640178900000|2021-12-22 13:15:00|9955.18|9955.18|9957.15|9957.15|9958.14|9958.14|9955.18|9955.18|0
1640179200000|2021-12-22 13:20:00|9954.51|9954.51|9954.51|9954.51|9954.51|9954.51|9954.51|9954.51|0
1640179500000|2021-12-22 13:25:00|9957.15|9957.15|9962.45|9962.45|9965.09|9965.09|9957.15|9957.15|0
1640179800000|2021-12-22 13:30:00|9965.09|9965.09|9965.09|9965.09|9967.74|9967.74|9965.09|9965.09|0
1640180100000|2021-12-22 13:35:00|9964.1|9964.1|9960.47|9960.47|9964.1|9964.1|9960.47|9960.47|0
1640180400000|2021-12-22 13:40:00|9959.48|9959.48|9959.61|9959.61|9959.61|9959.61|9958.62|9958.62|0
1640180700000|2021-12-22 13:45:00|9960.6|9960.6|9965.55|9965.55|9968.2|9968.2|9960.43|9960.43|0
1640181000000|2021-12-22 13:50:00|9968.2|9968.2|9970.84|9970.84|9970.84|9970.84|9968.2|9968.2|0
1640181600000|2021-12-22 14:00:00|9973.49|9973.49|9976.14|9976.14|9984.08|9984.08|9973.49|9973.49|0
1640181900000|2021-12-22 14:05:00|9978.78|9978.78|9978.78|9978.78|9978.78|9978.78|9965.55|9965.55|0
1640182200000|2021-12-22 14:10:00|9976.14|9976.14|9970.84|9970.84|9976.14|9976.14|9970.84|9970.84|0
1640182500000|2021-12-22 14:15:00|9973.49|9973.49|9970.84|9970.84|9973.49|9973.49|9970.84|9970.84|0
1640182800000|2021-12-22 14:20:00|9973.49|9973.49|9978.78|9978.78|9978.78|9978.78|9973.49|9973.49|0
1640183400000|2021-12-22 14:30:00|9976.14|9976.14|9995.86|9995.86|9996.85|9996.85|9976.14|9976.14|0
1640183700000|2021-12-22 14:35:00|9998.51|9998.51|9985.28|9985.28|9998.51|9998.51|9985.28|9985.28|0
1640184000000|2021-12-22 14:40:00|9987.92|9987.92|9990.57|9990.57|9990.57|9990.57|9987.92|9987.92|0
1640184300000|2021-12-22 14:45:00|9987.92|9987.92|9982.11|9982.11|9987.92|9987.92|9979.98|9979.98|0
1640184600000|2021-12-22 14:50:00|9981.13|9981.13|9995.31|9995.31|9996.3|9996.3|9979.47|9979.47|0
1640184900000|2021-12-22 14:55:00|9993.34|9993.34|9983.42|9983.42|9994.33|9994.33|9981.76|9981.76|0
1640185200000|2021-12-22 15:00:00|9986.07|9986.07|9991.36|9991.36|9994.01|9994.01|9986.07|9986.07|0
1640185500000|2021-12-22 15:05:00|9994.01|9994.01|9994.68|9994.68|9996.65|9996.65|9988.71|9988.71|0
1640185800000|2021-12-22 15:10:00|9992.03|9992.03|9977.49|9977.49|9992.03|9992.03|9977.49|9977.49|0
1640186100000|2021-12-22 15:15:00|9977.66|9977.66|9978.65|9978.65|9981.3|9981.3|9976.68|9976.68|0
1640186400000|2021-12-22 15:20:00|9979.64|9979.64|9980.63|9980.63|9980.63|9980.63|9979.64|9979.64|0
1640186700000|2021-12-22 15:25:00|9970.04|9970.04|9969.05|9969.05|9970.04|9970.04|9968.07|9968.07|0
1640187000000|2021-12-22 15:30:00|9971.7|9971.7|9976.99|9976.99|9976.99|9976.99|9971.7|9971.7|0
1640187300000|2021-12-22 15:35:00|9979.64|9979.64|9975.02|9975.02|9982.29|9982.29|9975.02|9975.02|0
1640187600000|2021-12-22 15:40:00|9972.37|9972.37|9978.65|9978.65|9981.3|9981.3|9972.37|9972.37|0
1640187900000|2021-12-22 15:45:00|9976.01|9976.01|9977.66|9977.66|9978.65|9978.65|9973.36|9973.36|0
1640188200000|2021-12-22 15:50:00|9980.31|9980.31|9985.6|9985.6|9985.6|9985.6|9980.31|9980.31|0
1640188500000|2021-12-22 15:55:00|9984.61|9984.61|9980.31|9980.31|9986.59|9986.59|9980.31|9980.31|0
1640188800000|2021-12-22 16:00:00|9982.96|9982.96|9988.25|9988.25|9988.25|9988.25|9982.96|9982.96|0
1640189100000|2021-12-22 16:05:00|9990.9|9990.9|9996.19|9996.19|9996.19|9996.19|9990.9|9990.9|0
1640189400000|2021-12-22 16:10:00|9993.54|9993.54|9992.55|9992.55|9993.54|9993.54|9992.55|9992.55|0
1640189700000|2021-12-22 16:15:00|9991.57|9991.57|9984.3|9984.3|9991.57|9991.57|9983.31|9983.31|0
1640190000000|2021-12-22 16:20:00|9981.65|9981.65|9988.92|9988.92|9988.92|9988.92|9976.36|9976.36|0
1640190300000|2021-12-22 16:25:00|9991.57|9991.57|9997.2|9997.2|9997.2|9997.2|9982.98|9982.98|0
1640247300000|2021-12-23 08:15:00|10023.53|10023.53|10013.05|10013.05|10024.31|10024.31|10013.05|10013.05|0
1640247600000|2021-12-23 08:20:00|10018.35|10018.35|10018.35|10018.35|10020.99|10020.99|10013.05|10013.05|0
1640247900000|2021-12-23 08:25:00|10010.41|10010.41|10018.67|10018.67|10018.67|10018.67|10010.41|10010.41|0
1640248200000|2021-12-23 08:30:00|10013.37|10013.37|10014.71|10014.71|10016.02|10016.02|10013.05|10013.05|0
1640248500000|2021-12-23 08:35:00|10009.42|10009.42|10001.48|10001.48|10009.42|10009.42|10001.48|10001.48|0
1640248800000|2021-12-23 08:40:00|9998.83|9998.83|9998.83|9998.83|9998.83|9998.83|9996.19|9996.19|0
1640249100000|2021-12-23 08:45:00|10001.48|10001.48|10005.67|10005.67|10005.67|10005.67|9998.83|9998.83|0
1640249400000|2021-12-23 08:50:00|10003.02|10003.02|10003.02|10003.02|10005.67|10005.67|9997.73|9997.73|0
1640249700000|2021-12-23 08:55:00|10008.32|10008.32|10029.49|10029.49|10029.49|10029.49|10005.67|10005.67|0
1640250000000|2021-12-23 09:00:00|10021.55|10021.55|10027.53|10027.53|10027.53|10027.53|10018.9|10018.9|0
1640250300000|2021-12-23 09:05:00|10024.88|10024.88|10027.53|10027.53|10027.53|10027.53|10024.88|10024.88|0
1640250600000|2021-12-23 09:10:00|10030.17|10030.17|10030.17|10030.17|10030.17|10030.17|10030.17|10030.17|0
1640250900000|2021-12-23 09:15:00|10024.88|10024.88|10024.88|10024.88|10027.53|10027.53|10024.88|10024.88|0
1640251200000|2021-12-23 09:20:00|10022.24|10022.24|10027.53|10027.53|10030.17|10030.17|10022.24|10022.24|0
1640251500000|2021-12-23 09:25:00|10028.52|10028.52|10029.5|10029.5|10029.5|10029.5|10026.86|10026.86|0
1640251800000|2021-12-23 09:30:00|10026.86|10026.86|10029.5|10029.5|10029.5|10029.5|10026.86|10026.86|0
1640252100000|2021-12-23 09:35:00|10030.49|10030.49|10030.49|10030.49|10030.49|10030.49|10030.49|10030.49|0
1640252400000|2021-12-23 09:40:00|10033.14|10033.14|10030.49|10030.49|10033.14|10033.14|10027.85|10027.85|0
1640252700000|2021-12-23 09:45:00|10027.85|10027.85|10033.14|10033.14|10033.14|10033.14|10025.2|10025.2|0
1640253000000|2021-12-23 09:50:00|10025.2|10025.2|10014.61|10014.61|10030.49|10030.49|10014.61|10014.61|0
1640253300000|2021-12-23 09:55:00|10009.32|10009.32|9996.09|9996.09|10009.32|10009.32|9996.09|9996.09|0
1640253600000|2021-12-23 10:00:00|10001.38|10001.38|10007.01|10007.01|10007.01|10007.01|9993.78|9993.78|0
1640253900000|2021-12-23 10:05:00|10008|10008|10007.83|10007.83|10008|10008|10007.83|10007.83|0
1640254200000|2021-12-23 10:10:00|10005.18|10005.18|9997.07|9997.07|10005.18|10005.18|9994.42|9994.42|0
1640254500000|2021-12-23 10:15:00|9999.72|9999.72|10002.36|10002.36|10002.36|10002.36|9999.72|9999.72|0
1640254800000|2021-12-23 10:20:00|9999.72|9999.72|9999.72|9999.72|9999.72|9999.72|9999.72|9999.72|0
1640255100000|2021-12-23 10:25:00|9997.07|9997.07|9991.78|9991.78|9997.07|9997.07|9991.78|9991.78|0
1640255400000|2021-12-23 10:30:00|9989.13|9989.13|9986.79|9986.79|9991.78|9991.78|9983.5|9983.5|0
1640255700000|2021-12-23 10:35:00|9987.78|9987.78|9990.23|9990.23|9993.04|9993.04|9984.93|9984.93|0
1640256300000|2021-12-23 10:45:00|9992.87|9992.87|9984.93|9984.93|9992.87|9992.87|9984.93|9984.93|0
1640256600000|2021-12-23 10:50:00|9990.23|9990.23|9987.26|9987.26|9990.23|9990.23|9987.26|9987.26|0
1640256900000|2021-12-23 10:55:00|9989.91|9989.91|9988.92|9988.92|9989.91|9989.91|9988.92|9988.92|0
1640257200000|2021-12-23 11:00:00|9989.91|9989.91|9999.82|9999.82|9999.82|9999.82|9987.93|9987.93|0
1640257500000|2021-12-23 11:05:00|10002.47|10002.47|10004.45|10004.45|10012.38|10012.38|9999.82|9999.82|0
1640257800000|2021-12-23 11:10:00|10007.09|10007.09|10006.42|10006.42|10007.09|10007.09|10004.45|10004.45|0
1640258100000|2021-12-23 11:15:00|10009.07|10009.07|10009.07|10009.07|10009.07|10009.07|10009.07|10009.07|0
1640258400000|2021-12-23 11:20:00|10006.42|10006.42|10007.09|10007.09|10012.7|10012.7|10006.42|10006.42|0
1640258700000|2021-12-23 11:25:00|10006.1|10006.1|9998.16|9998.16|10006.1|10006.1|9998.16|9998.16|0
1640259000000|2021-12-23 11:30:00|9995.52|9995.52|9995.52|9995.52|10003.46|10003.46|9995.52|9995.52|0
1640259300000|2021-12-23 11:35:00|10000.81|10000.81|10000.81|10000.81|10003.46|10003.46|10000.81|10000.81|0
1640259600000|2021-12-23 11:40:00|10002.79|10002.79|10005.12|10005.12|10011.71|10011.71|10002.47|10002.47|0
1640259900000|2021-12-23 11:45:00|10002.47|10002.47|9994.53|9994.53|10002.47|10002.47|9994.53|9994.53|0
1640260200000|2021-12-23 11:50:00|9989.24|9989.24|9999.82|9999.82|9999.82|9999.82|9989.24|9989.24|0
1640260500000|2021-12-23 11:55:00|9994.53|9994.53|9992.87|9992.87|9994.53|9994.53|9991.88|9991.88|0
1640260800000|2021-12-23 12:00:00|9995.52|9995.52|10000.14|10000.14|10003.46|10003.46|9995.52|9995.52|0
1640261100000|2021-12-23 12:05:00|9997.49|9997.49|9994.85|9994.85|9997.49|9997.49|9994.85|9994.85|0
1640261400000|2021-12-23 12:10:00|9995.84|9995.84|9995.84|9995.84|9995.84|9995.84|9995.84|9995.84|0
1640261700000|2021-12-23 12:15:00|10003.78|10003.78|10006.42|10006.42|10006.42|10006.42|10003.78|10003.78|0
1640262000000|2021-12-23 12:20:00|9998.48|9998.48|9996.82|9996.82|9998.48|9998.48|9995.84|9995.84|0
1640262300000|2021-12-23 12:25:00|9991.53|9991.53|9994.18|9994.18|9994.18|9994.18|9988.89|9988.89|0
1640262600000|2021-12-23 12:30:00|9991.53|9991.53|9988.89|9988.89|9991.53|9991.53|9988.89|9988.89|0
1640262900000|2021-12-23 12:35:00|9986.91|9986.91|9986.91|9986.91|9986.91|9986.91|9984.26|9984.26|0
1640263200000|2021-12-23 12:40:00|9987.9|9987.9|9985.25|9985.25|9987.9|9987.9|9982.6|9982.6|0
1640263500000|2021-12-23 12:45:00|9984.26|9984.26|9978.97|9978.97|9984.26|9984.26|9978.97|9978.97|0
1640263800000|2021-12-23 12:50:00|9984.26|9984.26|9981.62|9981.62|9984.26|9984.26|9978.97|9978.97|0
1640264100000|2021-12-23 12:55:00|9982.6|9982.6|9972.02|9972.02|9982.6|9982.6|9972.02|9972.02|0
1640264400000|2021-12-23 13:00:00|9969.37|9969.37|9969.37|9969.37|9972.02|9972.02|9966.73|9966.73|0
1640264700000|2021-12-23 13:05:00|9968.38|9968.38|9969.37|9969.37|9969.37|9969.37|9968.38|9968.38|0
1640265000000|2021-12-23 13:10:00|9974.67|9974.67|9972.02|9972.02|9974.67|9974.67|9972.02|9972.02|0
1640265300000|2021-12-23 13:15:00|9969.37|9969.37|9969.37|9969.37|9969.37|9969.37|9969.37|9969.37|0
1640265600000|2021-12-23 13:20:00|9970.36|9970.36|9971.52|9971.52|9972.34|9972.34|9970.36|9970.36|0
1640265900000|2021-12-23 13:25:00|9972.51|9972.51|9983.09|9983.09|9983.09|9983.09|9972.51|9972.51|0
1640266200000|2021-12-23 13:30:00|9982.11|9982.11|9976.81|9976.81|9984.75|9984.75|9974.17|9974.17|0
1640266500000|2021-12-23 13:35:00|9979.46|9979.46|9976.81|9976.81|9979.46|9979.46|9971.52|9971.52|0
1640266800000|2021-12-23 13:40:00|9975.83|9975.83|9975.83|9975.83|9975.83|9975.83|9975.83|9975.83|0
1640267100000|2021-12-23 13:45:00|9977.8|9977.8|9986.73|9986.73|9986.73|9986.73|9977.8|9977.8|0
1640267400000|2021-12-23 13:50:00|9992.02|9992.02|9995.66|9995.66|9995.66|9995.66|9992.02|9992.02|0
1640267700000|2021-12-23 13:55:00|9998.3|9998.3|9999.96|9999.96|9999.96|9999.96|9997.31|9997.31|0
1640268000000|2021-12-23 14:00:00|10002.61|10002.61|10005.25|10005.25|10007.9|10007.9|10002.61|10002.61|0
1640268300000|2021-12-23 14:05:00|10002.61|10002.61|10000.3|10000.3|10002.95|10002.95|10000.3|10000.3|0
1640268600000|2021-12-23 14:10:00|10008.24|10008.24|10002.95|10002.95|10008.24|10008.24|10002.95|10002.95|0
1640268900000|2021-12-23 14:15:00|10008.24|10008.24|10008.24|10008.24|10008.24|10008.24|10008.24|10008.24|0
1640269200000|2021-12-23 14:20:00|10010.89|10010.89|10016.18|10016.18|10021.48|10021.48|10010.89|10010.89|0
1640269500000|2021-12-23 14:25:00|10017.17|10017.17|10017.67|10017.67|10020.32|10020.32|10015.02|10015.02|0
1640269800000|2021-12-23 14:30:00|10017.84|10017.84|10027.11|10027.11|10029.76|10029.76|10017.84|10017.84|0
1640270100000|2021-12-23 14:35:00|10032.4|10032.4|10035.52|10035.52|10035.52|10035.52|10026.94|10026.94|0
1640270400000|2021-12-23 14:40:00|10027.58|10027.58|10022.28|10022.28|10027.58|10027.58|10019.64|10019.64|0
1640270700000|2021-12-23 14:45:00|10022.95|10022.95|10024.97|10024.97|10027.62|10027.62|10022.32|10022.32|0
1640271000000|2021-12-23 14:50:00|10022.32|10022.32|10014.07|10014.07|10022.32|10022.32|10014.07|10014.07|0
1640271300000|2021-12-23 14:55:00|10008.77|10008.77|10019.19|10019.19|10019.19|10019.19|10008.77|10008.77|0
1640271600000|2021-12-23 15:00:00|10021.83|10021.83|10028.12|10028.12|10028.12|10028.12|10021.83|10021.83|0
1640271900000|2021-12-23 15:05:00|10025.47|10025.47|10019.86|10019.86|10033.41|10033.41|10019.86|10019.86|0
1640272200000|2021-12-23 15:10:00|10025.15|10025.15|10019.86|10019.86|10025.15|10025.15|10019.86|10019.86|0
1640272500000|2021-12-23 15:15:00|10025.15|10025.15|10025.15|10025.15|10027.8|10027.8|10025.15|10025.15|0
1640272800000|2021-12-23 15:20:00|10022.5|10022.5|10022.5|10022.5|10022.5|10022.5|10019.86|10019.86|0
1640273100000|2021-12-23 15:25:00|10023.49|10023.49|10007.61|10007.61|10023.49|10023.49|10007.61|10007.61|0
1640273400000|2021-12-23 15:30:00|10012.91|10012.91|10007.79|10007.79|10013.08|10013.08|10007.79|10007.79|0
1640273700000|2021-12-23 15:35:00|10002.49|10002.49|10002.49|10002.49|10007.79|10007.79|10002.49|10002.49|0
1640274000000|2021-12-23 15:40:00|9999.85|9999.85|9999.5|9999.5|10002.15|10002.15|9999.5|9999.5|0
1640274300000|2021-12-23 15:45:00|10004.8|10004.8|10004.8|10004.8|10004.8|10004.8|10004.8|10004.8|0
1640274600000|2021-12-23 15:50:00|10002.15|10002.15|10007.44|10007.44|10007.44|10007.44|10002.15|10002.15|0
1640274900000|2021-12-23 15:55:00|10002.15|10002.15|10009.4|10009.4|10010.09|10010.09|10002.15|10002.15|0
1640275200000|2021-12-23 16:00:00|10012.05|10012.05|10011.06|10011.06|10013.71|10013.71|10008.41|10008.41|0
1640275500000|2021-12-23 16:05:00|10012.05|10012.05|10014.83|10014.83|10018.67|10018.67|10012.05|10012.05|0
1640275800000|2021-12-23 16:10:00|10017.47|10017.47|10017.47|10017.47|10017.47|10017.47|10014.83|10014.83|0
1640276100000|2021-12-23 16:15:00|10020.12|10020.12|10023.15|10023.15|10023.15|10023.15|10020.12|10020.12|0
1640276400000|2021-12-23 16:20:00|10024.14|10024.14|10024.31|10024.31|10027.3|10027.3|10023.15|10023.15|0
1640276700000|2021-12-23 16:25:00|10029.6|10029.6|10022.82|10022.82|10029.6|10029.6|10019.19|10019.19|0
1640333700000|2021-12-24 08:15:00|10030.51|10030.51|10020.91|10020.91|10030.51|10030.51|10011.98|10011.98|0
1640334000000|2021-12-24 08:20:00|10018.27|10018.27|10020.91|10020.91|10020.91|10020.91|10016.29|10016.29|0
1640334300000|2021-12-24 08:25:00|10023.56|10023.56|10015.62|10015.62|10024.55|10024.55|10015.62|10015.62|0
1640334600000|2021-12-24 08:30:00|10023.56|10023.56|10028.85|10028.85|10036.79|10036.79|10023.56|10023.56|0
1640334900000|2021-12-24 08:35:00|10026.2|10026.2|10031.5|10031.5|10034.14|10034.14|10026.2|10026.2|0
1640335200000|2021-12-24 08:40:00|10034.14|10034.14|10030.51|10030.51|10034.14|10034.14|10030.51|10030.51|0
1640335500000|2021-12-24 08:45:00|10027.86|10027.86|10034.81|10034.81|10034.81|10034.81|10026.87|10026.87|0
1640335800000|2021-12-24 08:50:00|10029.52|10029.52|10028.53|10028.53|10029.52|10029.52|10028.53|10028.53|0
1640336100000|2021-12-24 08:55:00|10025.89|10025.89|10031.18|10031.18|10031.18|10031.18|10025.89|10025.89|0
1640336400000|2021-12-24 09:00:00|10033.83|10033.83|10027.86|10027.86|10038.45|10038.45|10027.86|10027.86|0
1640337000000|2021-12-24 09:10:00|10025.22|10025.22|10025.22|10025.22|10025.22|10025.22|10025.22|10025.22|0
1640337300000|2021-12-24 09:15:00|10024.23|10024.23|10024.23|10024.23|10024.23|10024.23|10024.23|10024.23|0
1640337600000|2021-12-24 09:20:00|10023.24|10023.24|10031.18|10031.18|10031.18|10031.18|10022.25|10022.25|0
1640337900000|2021-12-24 09:25:00|10028.53|10028.53|10024.9|10024.9|10028.53|10028.53|10024.9|10024.9|0
1640338200000|2021-12-24 09:30:00|10025.89|10025.89|10026.87|10026.87|10026.87|10026.87|10025.89|10025.89|0
1640338800000|2021-12-24 09:40:00|10029.52|10029.52|10024.23|10024.23|10029.52|10029.52|10024.23|10024.23|0
1640339100000|2021-12-24 09:45:00|10026.87|10026.87|10029.52|10029.52|10029.52|10029.52|10021.58|10021.58|0
1640339400000|2021-12-24 09:50:00|10024.23|10024.23|10026.87|10026.87|10026.87|10026.87|10024.23|10024.23|0
1640340000000|2021-12-24 10:00:00|10024.23|10024.23|10024.23|10024.23|10024.23|10024.23|10024.23|10024.23|0
1640340300000|2021-12-24 10:05:00|10029.52|10029.52|10032.17|10032.17|10032.17|10032.17|10026.87|10026.87|0
1640340600000|2021-12-24 10:10:00|10033.16|10033.16|10033.16|10033.16|10033.16|10033.16|10033.16|10033.16|0
1640340900000|2021-12-24 10:15:00|10038.45|10038.45|10033.57|10033.57|10038.45|10038.45|10033.57|10033.57|0
1640341200000|2021-12-24 10:20:00|10030.93|10030.93|10033.57|10033.57|10033.57|10033.57|10030.93|10030.93|0
1640341500000|2021-12-24 10:25:00|10028.28|10028.28|10028.28|10028.28|10028.28|10028.28|10028.28|10028.28|0
1640341800000|2021-12-24 10:30:00|10033.57|10033.57|10033.57|10033.57|10033.57|10033.57|10033.57|10033.57|0
1640342100000|2021-12-24 10:35:00|10030.93|10030.93|10030.93|10030.93|10030.93|10030.93|10030.93|10030.93|0
1640342400000|2021-12-24 10:40:00|10028.28|10028.28|10026.66|10026.66|10028.28|10028.28|10025.63|10025.63|0
1640342700000|2021-12-24 10:45:00|10024.02|10024.02|10026.66|10026.66|10026.66|10026.66|10024.02|10024.02|0
1640343000000|2021-12-24 10:50:00|10024.02|10024.02|10024.02|10024.02|10024.02|10024.02|10024.02|10024.02|0
1640343300000|2021-12-24 10:55:00|10025.99|10025.99|10019.71|10019.71|10025.99|10025.99|10017.73|10017.73|0
1640343600000|2021-12-24 11:00:00|10017.06|10017.06|10017.06|10017.06|10017.06|10017.06|10017.06|10017.06|0
1640344200000|2021-12-24 11:10:00|10014.42|10014.42|10014.42|10014.42|10014.42|10014.42|10014.42|10014.42|0
1640344500000|2021-12-24 11:15:00|10019.71|10019.71|10022.36|10022.36|10022.36|10022.36|10019.71|10019.71|0
1640344800000|2021-12-24 11:20:00|10021.37|10021.37|10028.32|10028.32|10028.32|10028.32|10020.38|10020.38|0
1640345100000|2021-12-24 11:25:00|10020.38|10020.38|10016.75|10016.75|10020.38|10020.38|10016.75|10016.75|0
1640345400000|2021-12-24 11:30:00|10013.78|10013.78|10021.05|10021.05|10021.05|10021.05|10013.78|10013.78|0
1640345700000|2021-12-24 11:35:00|10015.76|10015.76|10014.77|10014.77|10015.76|10015.76|10014.77|10014.77|0
1640346000000|2021-12-24 11:40:00|10017.42|10017.42|10022.04|10022.04|10024.69|10024.69|10017.42|10017.42|0
1640346300000|2021-12-24 11:45:00|10024.69|10024.69|10022.04|10022.04|10024.69|10024.69|10022.04|10022.04|0
1640346600000|2021-12-24 11:50:00|10024.69|10024.69|10022.04|10022.04|10024.69|10024.69|10019.39|10019.39|0
1640346900000|2021-12-24 11:55:00|10021.05|10021.05|10020.38|10020.38|10021.05|10021.05|10018.4|10018.4|0
1640347200000|2021-12-24 12:00:00|10023.03|10023.03|10020.21|10020.21|10023.03|10023.03|10020.21|10020.21|0
1640347500000|2021-12-24 12:05:00|10017.56|10017.56|10007.65|10007.65|10017.56|10017.56|10007.65|10007.65|0
1640347800000|2021-12-24 12:10:00|10002.35|10002.35|10002.35|10002.35|10007.65|10007.65|10002.35|10002.35|0
1640348100000|2021-12-24 12:15:00|10001.37|10001.37|10006.66|10006.66|10006.66|10006.66|10001.37|10001.37|0
1640348400000|2021-12-24 12:20:00|10004.01|10004.01|10005|10005|10006.66|10006.66|10004.01|10004.01|0
1640348700000|2021-12-24 12:25:00|10007.65|10007.65|10005|10005|10010.29|10010.29|10004.14|10004.14|0
1640765700000|2021-12-29 08:15:00|10121.07|10121.07|10154.46|10154.46|10154.46|10154.46|10121.07|10121.07|0
1640766000000|2021-12-29 08:20:00|10157.1|10157.1|10162.4|10162.4|10175.63|10175.63|10157.1|10157.1|0
1640766300000|2021-12-29 08:25:00|10165.04|10165.04|10144.86|10144.86|10165.04|10165.04|10141.22|10141.22|0
1640766600000|2021-12-29 08:30:00|10147.5|10147.5|10158.09|10158.09|10160.74|10160.74|10144.86|10144.86|0
1640766900000|2021-12-29 08:35:00|10160.74|10160.74|10168|10168|10168|10168|10154.77|10154.77|0
1640767200000|2021-12-29 08:40:00|10170.65|10170.65|10170.65|10170.65|10175.94|10175.94|10168|10168|0
1640767500000|2021-12-29 08:45:00|10169.66|10169.66|10179.57|10179.57|10180.56|10180.56|10169.66|10169.66|0
1640767800000|2021-12-29 08:50:00|10176.93|10176.93|10169.99|10169.99|10180.88|10180.88|10167.34|10167.34|0
1640768100000|2021-12-29 08:55:00|10164.7|10164.7|10156.76|10156.76|10164.7|10164.7|10156.76|10156.76|0
1640768400000|2021-12-29 09:00:00|10162.05|10162.05|10169.99|10169.99|10169.99|10169.99|10156.76|10156.76|0
1640768700000|2021-12-29 09:05:00|10172.64|10172.64|10162.05|10162.05|10172.64|10172.64|10162.05|10162.05|0
1640769000000|2021-12-29 09:10:00|10163.04|10163.04|10172.64|10172.64|10172.64|10172.64|10162.05|10162.05|0
1640769300000|2021-12-29 09:15:00|10175.28|10175.28|10176.27|10176.27|10177.93|10177.93|10169.99|10169.99|0
1640769600000|2021-12-29 09:20:00|10178.92|10178.92|10165.05|10165.05|10181.57|10181.57|10165.05|10165.05|0
1640769900000|2021-12-29 09:25:00|10166.04|10166.04|10170.66|10170.66|10173.31|10173.31|10166.04|10166.04|0
1640770200000|2021-12-29 09:30:00|10169.67|10169.67|10162.4|10162.4|10170.34|10170.34|10162.4|10162.4|0
1640770500000|2021-12-29 09:35:00|10165.05|10165.05|10153.79|10153.79|10167.03|10167.03|10153.79|10153.79|0
1640770800000|2021-12-29 09:40:00|10156.44|10156.44|10156.47|10156.47|10158.44|10158.44|10155.8|10155.8|0
1640771100000|2021-12-29 09:45:00|10151.17|10151.17|10151.17|10151.17|10151.17|10151.17|10148.53|10148.53|0
1640771400000|2021-12-29 09:50:00|10153.82|10153.82|10161.59|10161.59|10161.59|10161.59|10151|10151|0
1640771700000|2021-12-29 09:55:00|10162.58|10162.58|10157.28|10157.28|10165.54|10165.54|10154.64|10154.64|0
1640772000000|2021-12-29 10:00:00|10154.64|10154.64|10157.95|10157.95|10162.58|10162.58|10151.99|10151.99|0
1640772300000|2021-12-29 10:05:00|10156.96|10156.96|10159.61|10159.61|10167.55|10167.55|10156.96|10156.96|0
1640772600000|2021-12-29 10:10:00|10156.96|10156.96|10165.89|10165.89|10165.89|10165.89|10156.96|10156.96|0
1640772900000|2021-12-29 10:15:00|10166.88|10166.88|10163.25|10163.25|10172.17|10172.17|10163.25|10163.25|0
1640773200000|2021-12-29 10:20:00|10164.23|10164.23|10174.15|10174.15|10175.14|10175.14|10164.23|10164.23|0
1640773500000|2021-12-29 10:25:00|10171.5|10171.5|10183.39|10183.39|10183.39|10183.39|10171.5|10171.5|0
1640773800000|2021-12-29 10:30:00|10182.41|10182.41|10185.05|10185.05|10185.05|10185.05|10174.47|10174.47|0
1640774100000|2021-12-29 10:35:00|10187.7|10187.7|10194.97|10194.97|10194.97|10194.97|10187.7|10187.7|0
1640774400000|2021-12-29 10:40:00|10197.62|10197.62|10190.52|10190.52|10197.62|10197.62|10190.35|10190.35|0
1640774700000|2021-12-29 10:45:00|10189.53|10189.53|10190.52|10190.52|10190.52|10190.52|10186.88|10186.88|0
1640775000000|2021-12-29 10:50:00|10193.16|10193.16|10193.16|10193.16|10195.81|10195.81|10187.87|10187.87|0
1640775300000|2021-12-29 10:55:00|10198.46|10198.46|10208.37|10208.37|10213.67|10213.67|10198.46|10198.46|0
1640775600000|2021-12-29 11:00:00|10207.38|10207.38|10196.13|10196.13|10207.38|10207.38|10196.13|10196.13|0
1640775900000|2021-12-29 11:05:00|10198.77|10198.77|10192.49|10192.49|10198.77|10198.77|10192.49|10192.49|0
1640776200000|2021-12-29 11:10:00|10191.98|10191.98|10186.69|10186.69|10191.98|10191.98|10184.04|10184.04|0
1640776500000|2021-12-29 11:15:00|10189.33|10189.33|10192.32|10192.32|10194.97|10194.97|10186.69|10186.69|0
1640776800000|2021-12-29 11:20:00|10191.33|10191.33|10192.32|10192.32|10194.97|10194.97|10190.35|10190.35|0
1640777100000|2021-12-29 11:25:00|10194.97|10194.97|10208.2|10208.2|10210.85|10210.85|10194.97|10194.97|0
1640777400000|2021-12-29 11:30:00|10202.91|10202.91|10194.97|10194.97|10202.91|10202.91|10194.97|10194.97|0
1640777700000|2021-12-29 11:35:00|10197.62|10197.62|10197.62|10197.62|10197.62|10197.62|10196.63|10196.63|0
1640778000000|2021-12-29 11:40:00|10194.97|10194.97|10184.38|10184.38|10194.97|10194.97|10181.74|10181.74|0
1640778300000|2021-12-29 11:45:00|10181.74|10181.74|10189.68|10189.68|10189.68|10189.68|10181.74|10181.74|0
1640778600000|2021-12-29 11:50:00|10188.69|10188.69|10197.3|10197.3|10206.22|10206.22|10187.7|10187.7|0
1640778900000|2021-12-29 11:55:00|10199.94|10199.94|10208.2|10208.2|10208.2|10208.2|10199.94|10199.94|0
1640779200000|2021-12-29 12:00:00|10205.55|10205.55|10200.26|10200.26|10205.55|10205.55|10197.62|10197.62|0
1640779500000|2021-12-29 12:05:00|10197.62|10197.62|10194.32|10194.32|10197.62|10197.62|10191.33|10191.33|0
1640779800000|2021-12-29 12:10:00|10196.97|10196.97|10210.03|10210.03|10210.03|10210.03|10196.97|10196.97|0
1640780100000|2021-12-29 12:15:00|10211.02|10211.02|10224.25|10224.25|10224.25|10224.25|10208.37|10208.37|0
1640780400000|2021-12-29 12:20:00|10218.96|10218.96|10213.67|10213.67|10218.96|10218.96|10200.43|10200.43|0
1640780700000|2021-12-29 12:25:00|10211.02|10211.02|10205.55|10205.55|10211.02|10211.02|10205.55|10205.55|0
1640781000000|2021-12-29 12:30:00|10208.2|10208.2|10208.2|10208.2|10208.2|10208.2|10205.55|10205.55|0
1640781300000|2021-12-29 12:35:00|10205.55|10205.55|10205.55|10205.55|10214.48|10214.48|10205.55|10205.55|0
1640781600000|2021-12-29 12:40:00|10208.2|10208.2|10208.37|10208.37|10213.49|10213.49|10205.55|10205.55|0
1640781900000|2021-12-29 12:45:00|10205.73|10205.73|10208.02|10208.02|10210|10210|10203.08|10203.08|0
1640782200000|2021-12-29 12:50:00|10207.03|10207.03|10198.77|10198.77|10207.03|10207.03|10198.77|10198.77|0
1640782500000|2021-12-29 12:55:00|10196.13|10196.13|10194.47|10194.47|10196.13|10196.13|10190.84|10190.84|0
1640782800000|2021-12-29 13:00:00|10191.82|10191.82|10184.87|10184.87|10192.81|10192.81|10184.87|10184.87|0
1640783100000|2021-12-29 13:05:00|10187.52|10187.52|10187.52|10187.52|10190.17|10190.17|10187.52|10187.52|0
1640783400000|2021-12-29 13:10:00|10190.17|10190.17|10182.23|10182.23|10190.17|10190.17|10182.23|10182.23|0
1640783700000|2021-12-29 13:15:00|10184.87|10184.87|10179.58|10179.58|10184.87|10184.87|10179.58|10179.58|0
1640784000000|2021-12-29 13:20:00|10184.87|10184.87|10183.21|10183.21|10184.87|10184.87|10179.58|10179.58|0
1640784300000|2021-12-29 13:25:00|10182.23|10182.23|10181.24|10181.24|10182.23|10182.23|10175.95|10175.95|0
1640784600000|2021-12-29 13:30:00|10183.88|10183.88|10183.88|10183.88|10183.88|10183.88|10183.88|10183.88|0
1640784900000|2021-12-29 13:35:00|10186.53|10186.53|10178.08|10178.08|10186.53|10186.53|10178.08|10178.08|0
1640785200000|2021-12-29 13:40:00|10183.37|10183.37|10179.07|10179.07|10187|10187|10179.07|10179.07|0
1640785500000|2021-12-29 13:45:00|10176.42|10176.42|10182.38|10182.38|10185.03|10185.03|10176.42|10176.42|0
1640785800000|2021-12-29 13:50:00|10183.37|10183.37|10192.97|10192.97|10192.97|10192.97|10183.37|10183.37|0
1640786100000|2021-12-29 13:55:00|10198.26|10198.26|10190.32|10190.32|10200.91|10200.91|10185.03|10185.03|0
1640786400000|2021-12-29 14:00:00|10192.97|10192.97|10196.13|10196.13|10196.13|10196.13|10190.32|10190.32|0
1640786700000|2021-12-29 14:05:00|10193.48|10193.48|10200.43|10200.43|10200.43|10200.43|10191.51|10191.51|0
1640787000000|2021-12-29 14:10:00|10201.42|10201.42|10203.08|10203.08|10203.08|10203.08|10197.79|10197.79|0
1640787300000|2021-12-29 14:15:00|10200.43|10200.43|10205.73|10205.73|10205.73|10205.73|10200.43|10200.43|0
1640787600000|2021-12-29 14:20:00|10200.43|10200.43|10200.43|10200.43|10205.73|10205.73|10195.14|10195.14|0
1640787900000|2021-12-29 14:25:00|10203.08|10203.08|10200.43|10200.43|10203.08|10203.08|10200.43|10200.43|0
1640788200000|2021-12-29 14:30:00|10197.79|10197.79|10180.92|10180.92|10199.44|10199.44|10180.92|10180.92|0
1640788500000|2021-12-29 14:35:00|10183.57|10183.57|10180.92|10180.92|10183.57|10183.57|10178.27|10178.27|0
1640788800000|2021-12-29 14:40:00|10178.27|10178.27|10172.98|10172.98|10178.27|10178.27|10172.98|10172.98|0
1640789100000|2021-12-29 14:45:00|10173.97|10173.97|10180.25|10180.25|10182.9|10182.9|10173.97|10173.97|0
1640789400000|2021-12-29 14:50:00|10182.9|10182.9|10175.95|10175.95|10189.18|10189.18|10168.68|10168.68|0
1640789700000|2021-12-29 14:55:00|10176.93|10176.93|10174.29|10174.29|10176.93|10176.93|10174.29|10174.29|0
1640790000000|2021-12-29 15:00:00|10166.35|10166.35|10168.99|10168.99|10171.64|10171.64|10166.35|10166.35|0
1640790300000|2021-12-29 15:05:00|10174.29|10174.29|10161.06|10161.06|10174.29|10174.29|10161.06|10161.06|0
1640790600000|2021-12-29 15:10:00|10163.7|10163.7|10161.06|10161.06|10166.35|10166.35|10161.06|10161.06|0
1640790900000|2021-12-29 15:15:00|10158.41|10158.41|10173.3|10173.3|10178.59|10178.59|10158.41|10158.41|0
1640791200000|2021-12-29 15:20:00|10168.01|10168.01|10170.65|10170.65|10174.29|10174.29|10168.01|10168.01|0
1640791500000|2021-12-29 15:25:00|10169.66|10169.66|10164.37|10164.37|10169.66|10169.66|10164.37|10164.37|0
1640791800000|2021-12-29 15:30:00|10161.73|10161.73|10166.67|10166.67|10166.67|10166.67|10156.43|10156.43|0
1640792100000|2021-12-29 15:35:00|10169.31|10169.31|10172.95|10172.95|10172.95|10172.95|10166.67|10166.67|0
1640792400000|2021-12-29 15:40:00|10175.59|10175.59|10175.59|10175.59|10182.54|10182.54|10171.96|10171.96|0
1640792700000|2021-12-29 15:45:00|10175.42|10175.42|10175.59|10175.59|10182.37|10182.37|10172.78|10172.78|0
1640793000000|2021-12-29 15:50:00|10174.61|10174.61|10185.19|10185.19|10185.19|10185.19|10174.61|10174.61|0
1640793300000|2021-12-29 15:55:00|10182.54|10182.54|10187.49|10187.49|10187.84|10187.84|10182.54|10182.54|0
1640793600000|2021-12-29 16:00:00|10190.14|10190.14|10195.43|10195.43|10195.43|10195.43|10190.14|10190.14|0
1640793900000|2021-12-29 16:05:00|10192.79|10192.79|10187.49|10187.49|10195.43|10195.43|10184.85|10184.85|0
1640794200000|2021-12-29 16:10:00|10190.14|10190.14|10190.14|10190.14|10190.14|10190.14|10184.85|10184.85|0
1640794500000|2021-12-29 16:15:00|10191.13|10191.13|10190.48|10190.48|10196.77|10196.77|10186.68|10186.68|0
1640794800000|2021-12-29 16:20:00|10193.13|10193.13|10195.78|10195.78|10201.07|10201.07|10193.13|10193.13|0
1640795100000|2021-12-29 16:25:00|10193.13|10193.13|10193.97|10193.97|10197.91|10197.91|10188.68|10188.68|0
1640852100000|2021-12-30 08:15:00|10252.67|10252.67|10260.11|10260.11|10262.76|10262.76|10241.44|10241.44|0
1640852400000|2021-12-30 08:20:00|10258.14|10258.14|10262.44|10262.44|10263.43|10263.43|10257.15|10257.15|0
1640852700000|2021-12-30 08:25:00|10265.09|10265.09|10233.01|10233.01|10265.09|10265.09|10230.37|10230.37|0
1640853000000|2021-12-30 08:30:00|10227.72|10227.72|10234.46|10234.46|10240.95|10240.95|10227.72|10227.72|0
1640853300000|2021-12-30 08:35:00|10237.11|10237.11|10231.81|10231.81|10237.11|10237.11|10231.81|10231.81|0
1640853600000|2021-12-30 08:40:00|10237.11|10237.11|10223.87|10223.87|10237.11|10237.11|10223.87|10223.87|0
1640853900000|2021-12-30 08:45:00|10222.16|10222.16|10228.48|10228.48|10233.77|10233.77|10222.16|10222.16|0
1640854200000|2021-12-30 08:50:00|10230.46|10230.46|10235.75|10235.75|10235.75|10235.75|10230.46|10230.46|0
1640854500000|2021-12-30 08:55:00|10238.4|10238.4|10242.24|10242.24|10243.69|10243.69|10238.4|10238.4|0
1640854800000|2021-12-30 09:00:00|10239.6|10239.6|10239.6|10239.6|10239.6|10239.6|10239.6|10239.6|0
1640855100000|2021-12-30 09:05:00|10241.57|10241.57|10249.51|10249.51|10249.51|10249.51|10239.6|10239.6|0
1640855400000|2021-12-30 09:10:00|10252.16|10252.16|10249.51|10249.51|10252.16|10252.16|10249.51|10249.51|0
1640855700000|2021-12-30 09:15:00|10246.87|10246.87|10245.21|10245.21|10246.87|10246.87|10242.24|10242.24|0
1640856000000|2021-12-30 09:20:00|10247.19|10247.19|10259.71|10259.71|10259.71|10259.71|10247.19|10247.19|0
1640856300000|2021-12-30 09:25:00|10260.7|10260.7|10260.74|10260.74|10266|10266|10258.06|10258.06|0
1640856600000|2021-12-30 09:30:00|10263.38|10263.38|10260.74|10260.74|10263.38|10263.38|10260.74|10260.74|0
1640856900000|2021-12-30 09:35:00|10263.38|10263.38|10265.68|10265.68|10268|10268|10262.71|10262.71|0
1640857200000|2021-12-30 09:40:00|10263.03|10263.03|10260.38|10260.38|10263.03|10263.03|10260.38|10260.38|0
1640857500000|2021-12-30 09:45:00|10258.41|10258.41|10258.41|10258.41|10262.04|10262.04|10256.43|10256.43|0
1640857800000|2021-12-30 09:50:00|10261.05|10261.05|10248.81|10248.81|10262.04|10262.04|10248.81|10248.81|0
1640858100000|2021-12-30 09:55:00|10249.8|10249.8|10249.8|10249.8|10249.8|10249.8|10247.15|10247.15|0
1640858400000|2021-12-30 10:00:00|10252.44|10252.44|10252.27|10252.27|10252.44|10252.44|10249.63|10249.63|0
1640858700000|2021-12-30 10:05:00|10250.3|10250.3|10246.66|10246.66|10250.3|10250.3|10241.37|10241.37|0
1640859000000|2021-12-30 10:10:00|10244.02|10244.02|10232.44|10232.44|10244.02|10244.02|10229.8|10229.8|0
1640859300000|2021-12-30 10:15:00|10229.8|10229.8|10235.09|10235.09|10235.09|10235.09|10229.8|10229.8|0
1640859600000|2021-12-30 10:20:00|10232.44|10232.44|10224.5|10224.5|10232.44|10232.44|10224.5|10224.5|0
1640859900000|2021-12-30 10:25:00|10227.15|10227.15|10229.8|10229.8|10229.8|10229.8|10227.15|10227.15|0
1640860200000|2021-12-30 10:30:00|10227.15|10227.15|10229.8|10229.8|10229.8|10229.8|10227.15|10227.15|0
1640860500000|2021-12-30 10:35:00|10224.5|10224.5|10224.5|10224.5|10227.15|10227.15|10221.86|10221.86|0
1640860800000|2021-12-30 10:40:00|10221.86|10221.86|10220.87|10220.87|10221.86|10221.86|10218.22|10218.22|0
1640861100000|2021-12-30 10:45:00|10223.51|10223.51|10229.8|10229.8|10229.8|10229.8|10223.51|10223.51|0
1640861400000|2021-12-30 10:50:00|10224.5|10224.5|10222.53|10222.53|10224.5|10224.5|10222.53|10222.53|0
1640861700000|2021-12-30 10:55:00|10225.17|10225.17|10225.17|10225.17|10225.17|10225.17|10222.53|10222.53|0
1640862000000|2021-12-30 11:00:00|10222.53|10222.53|10222.53|10222.53|10225.17|10225.17|10222.53|10222.53|0
1640862300000|2021-12-30 11:05:00|10225.17|10225.17|10219.88|10219.88|10225.17|10225.17|10219.88|10219.88|0
1640862600000|2021-12-30 11:10:00|10211.94|10211.94|10209.29|10209.29|10211.94|10211.94|10209.29|10209.29|0
1640862900000|2021-12-30 11:15:00|10208.31|10208.31|10216.25|10216.25|10216.25|10216.25|10208.31|10208.31|0
1640863200000|2021-12-30 11:20:00|10218.89|10218.89|10220.55|10220.55|10220.55|10220.55|10216.91|10216.91|0
1640863500000|2021-12-30 11:25:00|10217.9|10217.9|10217.9|10217.9|10217.9|10217.9|10217.9|10217.9|0
1640863800000|2021-12-30 11:30:00|10218.89|10218.89|10218.89|10218.89|10224.18|10224.18|10218.89|10218.89|0
1640864100000|2021-12-30 11:35:00|10221.54|10221.54|10233.11|10233.11|10238.4|10238.4|10221.54|10221.54|0
1640864400000|2021-12-30 11:40:00|10238.4|10238.4|10246.34|10246.34|10246.34|10246.34|10238.4|10238.4|0
1640864700000|2021-12-30 11:45:00|10248.99|10248.99|10246.34|10246.34|10248.99|10248.99|10243.7|10243.7|0
1640865300000|2021-12-30 11:55:00|10241.05|10241.05|10241.05|10241.05|10241.05|10241.05|10241.05|10241.05|0
1640865600000|2021-12-30 12:00:00|10242.04|10242.04|10235.09|10235.09|10243.03|10243.03|10229.8|10229.8|0
1640865900000|2021-12-30 12:05:00|10232.44|10232.44|10235.09|10235.09|10235.09|10235.09|10232.44|10232.44|0
1640866200000|2021-12-30 12:10:00|10232.44|10232.44|10240.38|10240.38|10240.38|10240.38|10232.44|10232.44|0
1640866500000|2021-12-30 12:15:00|10243.03|10243.03|10229.8|10229.8|10243.03|10243.03|10229.8|10229.8|0
1640866800000|2021-12-30 12:20:00|10230.78|10230.78|10234.75|10234.75|10235.91|10235.91|10230.61|10230.61|0
1640867100000|2021-12-30 12:25:00|10233.76|10233.76|10231.11|10231.11|10233.76|10233.76|10231.11|10231.11|0
1640867400000|2021-12-30 12:30:00|10228.46|10228.46|10228.46|10228.46|10228.46|10228.46|10228.46|10228.46|0
1640867700000|2021-12-30 12:35:00|10228.81|10228.81|10228.81|10228.81|10228.81|10228.81|10228.81|10228.81|0
1640868000000|2021-12-30 12:40:00|10227.82|10227.82|10228.49|10228.49|10228.49|10228.49|10225.84|10225.84|0
1640868300000|2021-12-30 12:45:00|10225.84|10225.84|10225.84|10225.84|10225.84|10225.84|10225.84|10225.84|0
1640868600000|2021-12-30 12:50:00|10228.49|10228.49|10225.84|10225.84|10228.49|10228.49|10225.84|10225.84|0
1640868900000|2021-12-30 12:55:00|10224.85|10224.85|10219.22|10219.22|10224.85|10224.85|10219.22|10219.22|0
1640869200000|2021-12-30 13:00:00|10216.57|10216.57|10224.51|10224.51|10224.51|10224.51|10216.57|10216.57|0
1640869500000|2021-12-30 13:05:00|10229.8|10229.8|10229.8|10229.8|10232.45|10232.45|10229.8|10229.8|0
1640869800000|2021-12-30 13:10:00|10227.16|10227.16|10227.16|10227.16|10227.16|10227.16|10227.16|10227.16|0
1640870100000|2021-12-30 13:15:00|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|0
1640870400000|2021-12-30 13:20:00|10227.16|10227.16|10224.19|10224.19|10232.45|10232.45|10224.19|10224.19|0
1640870700000|2021-12-30 13:25:00|10225.18|10225.18|10225.35|10225.35|10225.35|10225.35|10225.18|10225.18|0
1640871000000|2021-12-30 13:30:00|10228|10228|10243.88|10243.88|10243.88|10243.88|10228|10228|0
1640871300000|2021-12-30 13:35:00|10238.58|10238.58|10238.58|10238.58|10238.58|10238.58|10238.58|10238.58|0
1640871600000|2021-12-30 13:40:00|10235.94|10235.94|10230.65|10230.65|10235.94|10235.94|10228|10228|0
1640872200000|2021-12-30 13:50:00|10228|10228|10228.99|10228.99|10228.99|10228.99|10228|10228|0
1640872500000|2021-12-30 13:55:00|10226.34|10226.34|10225.35|10225.35|10226.34|10226.34|10225.35|10225.35|0
1640872800000|2021-12-30 14:00:00|10230.65|10230.65|10230.82|10230.82|10230.82|10230.82|10225.35|10225.35|0
1640873100000|2021-12-30 14:05:00|10225.52|10225.52|10220.23|10220.23|10225.52|10225.52|10220.23|10220.23|0
1640873400000|2021-12-30 14:10:00|10225.52|10225.52|10220.23|10220.23|10225.52|10225.52|10220.23|10220.23|0
1640873700000|2021-12-30 14:15:00|10222.88|10222.88|10220.23|10220.23|10222.88|10222.88|10220.23|10220.23|0
1640874000000|2021-12-30 14:20:00|10225.52|10225.52|10220.9|10220.9|10225.52|10225.52|10220.9|10220.9|0
1640874300000|2021-12-30 14:25:00|10219.91|10219.91|10213.63|10213.63|10219.91|10219.91|10213.63|10213.63|0
1640874600000|2021-12-30 14:30:00|10216.28|10216.28|10210.3|10210.3|10216.28|10216.28|10210.3|10210.3|0
1640874900000|2021-12-30 14:35:00|10207.65|10207.65|10203.38|10203.38|10210.3|10210.3|10203.38|10203.38|0
1640875200000|2021-12-30 14:40:00|10206.03|10206.03|10200.39|10200.39|10206.03|10206.03|10200.39|10200.39|0
1640875500000|2021-12-30 14:45:00|10197.75|10197.75|10200.71|10200.71|10200.71|10200.71|10189.81|10189.81|0
1640875800000|2021-12-30 14:50:00|10203.36|10203.36|10206.32|10206.32|10206.32|10206.32|10203.36|10203.36|0
1640876100000|2021-12-30 14:55:00|10208.3|10208.3|10200.04|10200.04|10208.3|10208.3|10200.04|10200.04|0
1640876400000|2021-12-30 15:00:00|10197.39|10197.39|10180.53|10180.53|10197.39|10197.39|10180.53|10180.53|0
1640876700000|2021-12-30 15:05:00|10179.54|10179.54|10168.95|10168.95|10179.54|10179.54|10168.95|10168.95|0
1640877000000|2021-12-30 15:10:00|10174.25|10174.25|10164.33|10164.33|10174.25|10174.25|10161.68|10161.68|0
1640877300000|2021-12-30 15:15:00|10165.32|10165.32|10164.33|10164.33|10166.98|10166.98|10163.34|10163.34|0
1640877600000|2021-12-30 15:20:00|10161.68|10161.68|10153.75|10153.75|10161.68|10161.68|10153.75|10153.75|0
1640878200000|2021-12-30 15:30:00|10156.39|10156.39|10168.27|10168.27|10168.27|10168.27|10154.42|10154.42|0
1640878500000|2021-12-30 15:35:00|10165.62|10165.62|10156.69|10156.69|10165.62|10165.62|10156.69|10156.69|0
1640878800000|2021-12-30 15:40:00|10159.34|10159.34|10161.99|10161.99|10161.99|10161.99|10159.34|10159.34|0
1640879100000|2021-12-30 15:45:00|10156.69|10156.69|10161.99|10161.99|10161.99|10161.99|10156.69|10156.69|0
1640879400000|2021-12-30 15:50:00|10159.34|10159.34|10162.31|10162.31|10162.31|10162.31|10159.34|10159.34|0
1640879700000|2021-12-30 15:55:00|10164.95|10164.95|10166.11|10166.11|10166.11|10166.11|10163.46|10163.46|0
1640880000000|2021-12-30 16:00:00|10163.46|10163.46|10160.82|10160.82|10163.46|10163.46|10160.82|10160.82|0
1640880300000|2021-12-30 16:05:00|10163.46|10163.46|10164.45|10164.45|10167.1|10167.1|10163.46|10163.46|0
1640880600000|2021-12-30 16:10:00|10161.81|10161.81|10156.04|10156.04|10162.32|10162.32|10153.39|10153.39|0
1640880900000|2021-12-30 16:15:00|10155.7|10155.7|10151.39|10151.39|10156.69|10156.69|10151.39|10151.39|0
1640881200000|2021-12-30 16:20:00|10149.42|10149.42|10152.06|10152.06|10157.36|10157.36|10139.82|10139.82|0
1640881500000|2021-12-30 16:25:00|10149.42|10149.42|10138.7|10138.7|10149.42|10149.42|10137.84|10137.84|0
1640938500000|2021-12-31 08:15:00|10059.79|10059.79|10053.51|10053.51|10065.08|10065.08|10050.86|10050.86|0
1640938800000|2021-12-31 08:20:00|10045.57|10045.57|10050.86|10050.86|10050.86|10050.86|10040.28|10040.28|0
1640939100000|2021-12-31 08:25:00|10045.57|10045.57|10043.59|10043.59|10050.86|10050.86|10043.59|10043.59|0
1640939400000|2021-12-31 08:30:00|10040.95|10040.95|10030.36|10030.36|10040.95|10040.95|10030.36|10030.36|0
1640939700000|2021-12-31 08:35:00|10027.71|10027.71|10025.07|10025.07|10030.36|10030.36|10022.42|10022.42|0
1640940600000|2021-12-31 08:50:00|10030.36|10030.36|10029.69|10029.69|10030.36|10030.36|10027.71|10027.71|0
1640940900000|2021-12-31 08:55:00|10032.34|10032.34|10032.34|10032.34|10032.34|10032.34|10032.34|10032.34|0
1640941200000|2021-12-31 09:00:00|10021.75|10021.75|10017.13|10017.13|10021.75|10021.75|10015.15|10015.15|0
1640941500000|2021-12-31 09:05:00|10015.15|10015.15|10015.15|10015.15|10017.13|10017.13|10015.15|10015.15|0
1640941800000|2021-12-31 09:10:00|10012.51|10012.51|10021.43|10021.43|10021.43|10021.43|10012.51|10012.51|0
1640942100000|2021-12-31 09:15:00|10024.08|10024.08|10025.07|10025.07|10025.07|10025.07|10024.08|10024.08|0
1640942400000|2021-12-31 09:20:00|10019.78|10019.78|10019.78|10019.78|10019.78|10019.78|10019.78|10019.78|0
1640942700000|2021-12-31 09:25:00|10022.42|10022.42|10026.06|10026.06|10026.06|10026.06|10022.42|10022.42|0
1640943000000|2021-12-31 09:30:00|10027.04|10027.04|10030.01|10030.01|10032.66|10032.66|10027.04|10027.04|0
1640943300000|2021-12-31 09:35:00|10032.66|10032.66|10032.66|10032.66|10032.66|10032.66|10032.66|10032.66|0
1640943900000|2021-12-31 09:45:00|10030.01|10030.01|10026.37|10026.37|10030.01|10030.01|10026.37|10026.37|0
1640944200000|2021-12-31 09:50:00|10029.02|10029.02|10026.37|10026.37|10031.67|10031.67|10026.37|10026.37|0
1640944500000|2021-12-31 09:55:00|10029.02|10029.02|10025.39|10025.39|10029.02|10029.02|10025.39|10025.39|0
1640944800000|2021-12-31 10:00:00|10028.03|10028.03|10038.62|10038.62|10038.62|10038.62|10028.03|10028.03|0
1640946000000|2021-12-31 10:20:00|10041.27|10041.27|10035.65|10035.65|10041.27|10041.27|10034.67|10034.67|0
1640946300000|2021-12-31 10:25:00|10037.63|10037.63|10033.33|10033.33|10038.62|10038.62|10033.33|10033.33|0
1640946600000|2021-12-31 10:30:00|10030.68|10030.68|10035.3|10035.3|10035.3|10035.3|10030.68|10030.68|0
1640947200000|2021-12-31 10:40:00|10034.31|10034.31|10035.3|10035.3|10035.3|10035.3|10032.34|10032.34|0
1640947500000|2021-12-31 10:45:00|10032.66|10032.66|10037.95|10037.95|10038.94|10038.94|10032.66|10032.66|0
1640947800000|2021-12-31 10:50:00|10038.94|10038.94|10038.94|10038.94|10038.94|10038.94|10038.94|10038.94|0
1640948100000|2021-12-31 10:55:00|10039.93|10039.93|10035.62|10035.62|10040.91|10040.91|10035.62|10035.62|0
1640948400000|2021-12-31 11:00:00|10034.63|10034.63|10031.99|10031.99|10034.63|10034.63|10031.99|10031.99|0
1640948700000|2021-12-31 11:05:00|10029.34|10029.34|10021.4|10021.4|10029.34|10029.34|10021.4|10021.4|0
1640949000000|2021-12-31 11:10:00|10024.05|10024.05|10018.75|10018.75|10024.05|10024.05|10018.75|10018.75|0
1640949300000|2021-12-31 11:15:00|10016.11|10016.11|10005.52|10005.52|10016.11|10016.11|10005.52|10005.52|0
1640949600000|2021-12-31 11:20:00|10002.88|10002.88|10005.52|10005.52|10008.17|10008.17|10002.88|10002.88|0
1640949900000|2021-12-31 11:25:00|10002.88|10002.88|10010.81|10010.81|10010.81|10010.81|10002.88|10002.88|0
1640950200000|2021-12-31 11:30:00|10016.11|10016.11|10010.81|10010.81|10016.11|10016.11|10010.81|10010.81|0
1640950500000|2021-12-31 11:35:00|10011.8|10011.8|10022.39|10022.39|10022.39|10022.39|10010.81|10010.81|0
1640950800000|2021-12-31 11:40:00|10019.74|10019.74|10016.11|10016.11|10019.74|10019.74|10016.11|10016.11|0
1640951100000|2021-12-31 11:45:00|10013.46|10013.46|10016.11|10016.11|10016.11|10016.11|10013.46|10013.46|0
1640951400000|2021-12-31 11:50:00|10018.75|10018.75|10024.72|10024.72|10027.36|10027.36|10014.13|10014.13|0
1640951700000|2021-12-31 11:55:00|10025.71|10025.71|10030.01|10030.01|10030.01|10030.01|10025.71|10025.71|0
1640952000000|2021-12-31 12:00:00|10027.36|10027.36|10024.72|10024.72|10027.36|10027.36|10022.07|10022.07|0
1640952300000|2021-12-31 12:05:00|10025.71|10025.71|10019.42|10019.42|10028.35|10028.35|10019.42|10019.42|0
1640952600000|2021-12-31 12:10:00|10016.78|10016.78|10021.08|10021.08|10026.37|10026.37|10010.5|10010.5|0
1640952900000|2021-12-31 12:15:00|10023.73|10023.73|10016.46|10016.46|10029.02|10029.02|10016.46|10016.46|0
1640953200000|2021-12-31 12:20:00|10019.11|10019.11|10029.69|10029.69|10029.69|10029.69|10019.11|10019.11|0
1640953500000|2021-12-31 12:25:00|10034.98|10034.98|10046.01|10046.01|10055.17|10055.17|10034.98|10034.98|0
1641284100000|2022-01-04 08:15:00|10283.48|10283.48|10287.09|10287.09|10302.96|10302.96|10268.59|10268.59|0
1641284400000|2022-01-04 08:20:00|10276.5|10276.5|10241.04|10241.04|10276.5|10276.5|10236.74|10236.74|0
1641284700000|2022-01-04 08:25:00|10235.75|10235.75|10225.18|10225.18|10236.44|10236.44|10213.29|10213.29|0
1641285000000|2022-01-04 08:30:00|10222.53|10222.53|10197.73|10197.73|10222.53|10222.53|10197.73|10197.73|0
1641285300000|2022-01-04 08:35:00|10195.08|10195.08|10206.66|10206.66|10213.61|10213.61|10195.08|10195.08|0
1641285600000|2022-01-04 08:40:00|10204.01|10204.01|10191.77|10191.77|10207.64|10207.64|10191.77|10191.77|0
1641285900000|2022-01-04 08:45:00|10191.08|10191.08|10176.19|10176.19|10191.08|10191.08|10173.54|10173.54|0
1641286200000|2022-01-04 08:50:00|10173.54|10173.54|10182.82|10182.82|10190.76|10190.76|10164.97|10164.97|0
1641286500000|2022-01-04 08:55:00|10181.83|10181.83|10198.01|10198.01|10198.01|10198.01|10177.51|10177.51|0
1641286800000|2022-01-04 09:00:00|10195.37|10195.37|10215.2|10215.2|10217.85|10217.85|10195.37|10195.37|0
1641287100000|2022-01-04 09:05:00|10211.25|10211.25|10214.21|10214.21|10224.8|10224.8|10210.58|10210.58|0
1641287400000|2022-01-04 09:10:00|10211.57|10211.57|10248.61|10248.61|10248.61|10248.61|10208.92|10208.92|0
1641287700000|2022-01-04 09:15:00|10243.32|10243.32|10230.76|10230.76|10248.61|10248.61|10230.76|10230.76|0
1641288000000|2022-01-04 09:20:00|10231.75|10231.75|10219.87|10219.87|10236.07|10236.07|10219.87|10219.87|0
1641288300000|2022-01-04 09:25:00|10217.23|10217.23|10230.46|10230.46|10233.1|10233.1|10217.23|10217.23|0
1641288600000|2022-01-04 09:30:00|10233.1|10233.1|10219.87|10219.87|10235.75|10235.75|10219.87|10219.87|0
1641288900000|2022-01-04 09:35:00|10217.23|10217.23|10227.27|10227.27|10227.27|10227.27|10214.58|10214.58|0
1641289200000|2022-01-04 09:40:00|10229.92|10229.92|10225.3|10225.3|10233.23|10233.23|10221.98|10221.98|0
1641289500000|2022-01-04 09:45:00|10224.31|10224.31|10222.65|10222.65|10227.94|10227.94|10221.66|10221.66|0
1641289800000|2022-01-04 09:50:00|10225.3|10225.3|10227.94|10227.94|10236.87|10236.87|10225.3|10225.3|0
1641290100000|2022-01-04 09:55:00|10225.3|10225.3|10218.34|10218.34|10225.3|10225.3|10215.38|10215.38|0
1641290400000|2022-01-04 10:00:00|10220.99|10220.99|10218.06|10218.06|10223.64|10223.64|10214.42|10214.42|0
1641290700000|2022-01-04 10:05:00|10217.07|10217.07|10218.25|10218.25|10218.25|10218.25|10211.46|10211.46|0
1641291000000|2022-01-04 10:10:00|10226.19|10226.19|10229.16|10229.16|10229.16|10229.16|10225.21|10225.21|0
1641291300000|2022-01-04 10:15:00|10231.81|10231.81|10219.56|10219.56|10233.78|10233.78|10219.56|10219.56|0
1641291600000|2022-01-04 10:20:00|10216.91|10216.91|10233.61|10233.61|10233.61|10233.61|10216.74|10216.74|0
1641291900000|2022-01-04 10:25:00|10233.27|10233.27|10227.66|10227.66|10241.21|10241.21|10226.99|10226.99|0
1641292200000|2022-01-04 10:30:00|10228.64|10228.64|10245.51|10245.51|10247.17|10247.17|10228.64|10228.64|0
1641292500000|2022-01-04 10:35:00|10248.16|10248.16|10250.65|10250.65|10250.65|10250.65|10245.51|10245.51|0
1641292800000|2022-01-04 10:40:00|10255.94|10255.94|10269.17|10269.17|10269.17|10269.17|10250.33|10250.33|0
1641293100000|2022-01-04 10:45:00|10270.16|10270.16|10255.94|10255.94|10272.14|10272.14|10255.94|10255.94|0
1641293400000|2022-01-04 10:50:00|10254.95|10254.95|10248|10248|10255.94|10255.94|10248|10248|0
1641293700000|2022-01-04 10:55:00|10247.01|10247.01|10258.59|10258.59|10263.88|10263.88|10247.01|10247.01|0
1641294000000|2022-01-04 11:00:00|10261.23|10261.23|10261.23|10261.23|10266.53|10266.53|10261.23|10261.23|0
1641294300000|2022-01-04 11:05:00|10260.25|10260.25|10271.4|10271.4|10271.4|10271.4|10260.25|10260.25|0
1641294600000|2022-01-04 11:10:00|10268.76|10268.76|10254.02|10254.02|10271.88|10271.88|10254.02|10254.02|0
1641294900000|2022-01-04 11:15:00|10256.67|10256.67|10255.01|10255.01|10256.67|10256.67|10246.08|10246.08|0
1641295200000|2022-01-04 11:20:00|10260.3|10260.3|10265.6|10265.6|10274.52|10274.52|10260.3|10260.3|0
1641295500000|2022-01-04 11:25:00|10262.95|10262.95|10258.8|10258.8|10262.95|10262.95|10255.68|10255.68|0
1641295800000|2022-01-04 11:30:00|10260.78|10260.78|10252.17|10252.17|10260.78|10260.78|10247.54|10247.54|0
1641296100000|2022-01-04 11:35:00|10254.81|10254.81|10266.07|10266.07|10266.07|10266.07|10250.19|10250.19|0
1641296400000|2022-01-04 11:40:00|10268.72|10268.72|10259.79|10259.79|10268.72|10268.72|10251.85|10251.85|0
1641296700000|2022-01-04 11:45:00|10257.14|10257.14|10256.15|10256.15|10258.8|10258.8|10253.51|10253.51|0
1641297000000|2022-01-04 11:50:00|10258.8|10258.8|10259.47|10259.47|10261.45|10261.45|10251.53|10251.53|0
1641297300000|2022-01-04 11:55:00|10256.82|10256.82|10248.57|10248.57|10256.82|10256.82|10248.57|10248.57|0
1641297600000|2022-01-04 12:00:00|10249.55|10249.55|10248.31|10248.31|10256.25|10256.25|10248.31|10248.31|0
1641297900000|2022-01-04 12:05:00|10243.02|10243.02|10239.39|10239.39|10249.3|10249.3|10239.39|10239.39|0
1641298200000|2022-01-04 12:10:00|10236.74|10236.74|10221.85|10221.85|10236.74|10236.74|10220.86|10220.86|0
1641298500000|2022-01-04 12:15:00|10220.86|10220.86|10215.89|10215.89|10225.8|10225.8|10215.57|10215.57|0
1641298800000|2022-01-04 12:20:00|10218.53|10218.53|10211.43|10211.43|10218.53|10218.53|10201.67|10201.67|0
1641299100000|2022-01-04 12:25:00|10208.79|10208.79|10205.47|10205.47|10209.11|10209.11|10204.48|10204.48|0
1641299400000|2022-01-04 12:30:00|10202.83|10202.83|10196.86|10196.86|10202.83|10202.83|10194.89|10194.89|0
1641299700000|2022-01-04 12:35:00|10199.51|10199.51|10204.8|10204.8|10204.8|10204.8|10199.51|10199.51|0
1641300000000|2022-01-04 12:40:00|10202.16|10202.16|10195.2|10195.2|10202.16|10202.16|10193.23|10193.23|0
1641300300000|2022-01-04 12:45:00|10194.22|10194.22|10198.23|10198.23|10200.71|10200.71|10194.22|10194.22|0
1641300600000|2022-01-04 12:50:00|10199.22|10199.22|10179.71|10179.71|10199.22|10199.22|10179.71|10179.71|0
1641300900000|2022-01-04 12:55:00|10174.42|10174.42|10190.98|10190.98|10190.98|10190.98|10171.77|10171.77|0
1641301200000|2022-01-04 13:00:00|10188.34|10188.34|10192.94|10192.94|10195.59|10195.59|10187.65|10187.65|0
1641301500000|2022-01-04 13:05:00|10191.95|10191.95|10185.99|10185.99|10192.94|10192.94|10185|10185|0
1641301800000|2022-01-04 13:10:00|10183.34|10183.34|10178.05|10178.05|10185.99|10185.99|10178.05|10178.05|0
1641302100000|2022-01-04 13:15:00|10183.34|10183.34|10175.09|10175.09|10183.34|10183.34|10175.09|10175.09|0
1641302400000|2022-01-04 13:20:00|10174.1|10174.1|10183.03|10183.03|10183.03|10183.03|10170.46|10170.46|0
1641302700000|2022-01-04 13:25:00|10180.38|10180.38|10190.3|10190.3|10190.3|10190.3|10180.38|10180.38|0
1641303000000|2022-01-04 13:30:00|10192.94|10192.94|10191.95|10191.95|10199.22|10199.22|10191.95|10191.95|0
1641303300000|2022-01-04 13:35:00|10197.25|10197.25|10199.89|10199.89|10199.89|10199.89|10197.25|10197.25|0
1641303600000|2022-01-04 13:40:00|10199.38|10199.38|10203.01|10203.01|10203.01|10203.01|10194.09|10194.09|0
1641303900000|2022-01-04 13:45:00|10204.39|10204.39|10204.39|10204.39|10204.39|10204.39|10204.39|10204.39|0
1641304200000|2022-01-04 13:50:00|10207.03|10207.03|10195.46|10195.46|10207.03|10207.03|10195.46|10195.46|0
1641304500000|2022-01-04 13:55:00|10198.1|10198.1|10190.16|10190.16|10198.1|10198.1|10190.16|10190.16|0
1641304800000|2022-01-04 14:00:00|10195.46|10195.46|10182.23|10182.23|10195.46|10195.46|10182.23|10182.23|0
1641305100000|2022-01-04 14:05:00|10180.51|10180.51|10172.46|10172.46|10182.18|10182.18|10172.46|10172.46|0
1641305400000|2022-01-04 14:10:00|10171.43|10171.43|10178.21|10178.21|10180.22|10180.22|10171.43|10171.43|0
1641305700000|2022-01-04 14:15:00|10179.2|10179.2|10175.52|10175.52|10179.2|10179.2|10175.52|10175.52|0
1641306000000|2022-01-04 14:20:00|10172.87|10172.87|10170.9|10170.9|10172.87|10172.87|10168.25|10168.25|0
1641306300000|2022-01-04 14:25:00|10171.89|10171.89|10153.36|10153.36|10172.87|10172.87|10153.36|10153.36|0
1641306600000|2022-01-04 14:30:00|10156.01|10156.01|10145.79|10145.79|10156.01|10156.01|10141.79|10141.79|0
1641306900000|2022-01-04 14:35:00|10148.44|10148.44|10151.4|10151.4|10156.69|10156.69|10147.45|10147.45|0
1641307200000|2022-01-04 14:40:00|10148.75|10148.75|10156.69|10156.69|10159.34|10159.34|10146.11|10146.11|0
1641307500000|2022-01-04 14:45:00|10155.7|10155.7|10171.41|10171.41|10171.41|10171.41|10155.7|10155.7|0
1641307800000|2022-01-04 14:50:00|10166.12|10166.12|10158.18|10158.18|10166.12|10166.12|10158.18|10158.18|0
1641308100000|2022-01-04 14:55:00|10152.89|10152.89|10143.96|10143.96|10155.53|10155.53|10137.01|10137.01|0
1641308400000|2022-01-04 15:00:00|10146.61|10146.61|10143.67|10143.67|10146.61|10146.61|10140.04|10140.04|0
1641308700000|2022-01-04 15:05:00|10141.03|10141.03|10142.69|10142.69|10146.32|10146.32|10133.09|10133.09|0
1641309000000|2022-01-04 15:10:00|10140.04|10140.04|10135.73|10135.73|10140.04|10140.04|10133.09|10133.09|0
1641309300000|2022-01-04 15:15:00|10133.09|10133.09|10137.35|10137.35|10140|10140|10126.81|10126.81|0
1641309600000|2022-01-04 15:20:00|10134.71|10134.71|10129.77|10129.77|10135.73|10135.73|10122.5|10122.5|0
1641309900000|2022-01-04 15:25:00|10128.91|10128.91|10145.78|10145.78|10145.78|10145.78|10128.91|10128.91|0
1641310200000|2022-01-04 15:30:00|10143.13|10143.13|10144.16|10144.16|10144.16|10144.16|10137.84|10137.84|0
1641310500000|2022-01-04 15:35:00|10146.81|10146.81|10160.34|10160.34|10162.99|10162.99|10146.81|10146.81|0
1641310800000|2022-01-04 15:40:00|10157.7|10157.7|10162.17|10162.17|10168.45|10168.45|10157.7|10157.7|0
1641311100000|2022-01-04 15:45:00|10159.53|10159.53|10162.06|10162.06|10163.16|10163.16|10147.63|10147.63|0
1641311400000|2022-01-04 15:50:00|10160.86|10160.86|10180.03|10180.03|10188.14|10188.14|10160.86|10160.86|0
1641311700000|2022-01-04 15:55:00|10182.67|10182.67|10198.55|10198.55|10198.55|10198.55|10182.67|10182.67|0
1641312000000|2022-01-04 16:00:00|10195.91|10195.91|10202.86|10202.86|10208.15|10208.15|10186.98|10186.98|0
1641312300000|2022-01-04 16:05:00|10205.5|10205.5|10189.63|10189.63|10205.5|10205.5|10189.63|10189.63|0
1641312600000|2022-01-04 16:10:00|10186.98|10186.98|10180|10180|10194.92|10194.92|10173.72|10173.72|0
1641312900000|2022-01-04 16:15:00|10177.35|10177.35|10180|10180|10180.67|10180.67|10177.35|10177.35|0
1641313200000|2022-01-04 16:20:00|10180.98|10180.98|10176.68|10176.68|10180.98|10180.98|10167.75|10167.75|0
1641313500000|2022-01-04 16:25:00|10179.33|10179.33|10196.12|10196.12|10204.63|10204.63|10176.21|10176.21|0
1641370500000|2022-01-05 08:15:00|10149.1|10149.1|10119.03|10119.03|10151.74|10151.74|10116.38|10116.38|0
1641370800000|2022-01-05 08:20:00|10124.32|10124.32|10124.32|10124.32|10132.26|10132.26|10124.32|10124.32|0
1641371100000|2022-01-05 08:25:00|10123.81|10123.81|10117.21|10117.21|10129.1|10129.1|10102|10102|0
1641371400000|2022-01-05 08:30:00|10114.56|10114.56|10112.59|10112.59|10115.23|10115.23|10106.31|10106.31|0
1641371700000|2022-01-05 08:35:00|10115.23|10115.23|10143.36|10143.36|10143.36|10143.36|10115.23|10115.23|0
1641372000000|2022-01-05 08:40:00|10140.71|10140.71|10126.49|10126.49|10142.37|10142.37|10126.49|10126.49|0
1641372300000|2022-01-05 08:45:00|10129.14|10129.14|10140.71|10140.71|10148.65|10148.65|10126.49|10126.49|0
1641372600000|2022-01-05 08:50:00|10141.7|10141.7|10146|10146|10146|10146|10127.48|10127.48|0
1641372900000|2022-01-05 08:55:00|10140.71|10140.71|10143.36|10143.36|10143.36|10143.36|10140.71|10140.71|0
1641373200000|2022-01-05 09:00:00|10144.34|10144.34|10120.84|10120.84|10144.34|10144.34|10109.94|10109.94|0
1641373500000|2022-01-05 09:05:00|10123.49|10123.49|10110.26|10110.26|10124.48|10124.48|10109.27|10109.27|0
1641373800000|2022-01-05 09:10:00|10109.27|10109.27|10115.23|10115.23|10120.53|10120.53|10107.29|10107.29|0
1641374100000|2022-01-05 09:15:00|10123.17|10123.17|10123.17|10123.17|10123.17|10123.17|10123.17|10123.17|0
1641374400000|2022-01-05 09:20:00|10120.53|10120.53|10119.54|10119.54|10123.17|10123.17|10119.54|10119.54|0
1641374700000|2022-01-05 09:25:00|10116.89|10116.89|10118.55|10118.55|10119.54|10119.54|10114.25|10114.25|0
1641375000000|2022-01-05 09:30:00|10121.2|10121.2|10125.82|10125.82|10125.82|10125.82|10121.2|10121.2|0
1641375300000|2022-01-05 09:35:00|10124.83|10124.83|10120.84|10120.84|10127.48|10127.48|10119.54|10119.54|0
1641375600000|2022-01-05 09:40:00|10119.85|10119.85|10108.28|10108.28|10119.85|10119.85|10108.28|10108.28|0
1641375900000|2022-01-05 09:45:00|10110.92|10110.92|10105.63|10105.63|10110.92|10110.92|10105.63|10105.63|0
1641376200000|2022-01-05 09:50:00|10108.28|10108.28|10110.92|10110.92|10110.92|10110.92|10102.98|10102.98|0
1641376500000|2022-01-05 09:55:00|10108.28|10108.28|10108.28|10108.28|10110.92|10110.92|10108.28|10108.28|0
1641376800000|2022-01-05 10:00:00|10107.29|10107.29|10092.63|10092.63|10107.29|10107.29|10092.63|10092.63|0
1641377100000|2022-01-05 10:05:00|10095.28|10095.28|10108.51|10108.51|10108.51|10108.51|10095.28|10095.28|0
1641377400000|2022-01-05 10:10:00|10109.5|10109.5|10103.22|10103.22|10112.15|10112.15|10100.57|10100.57|0
1641377700000|2022-01-05 10:15:00|10105.87|10105.87|10105.87|10105.87|10111.16|10111.16|10105.87|10105.87|0
1641378000000|2022-01-05 10:20:00|10103.89|10103.89|10108.86|10108.86|10109.85|10109.85|10099.27|10099.27|0
1641378300000|2022-01-05 10:25:00|10111.51|10111.51|10112.18|10112.18|10112.18|10112.18|10106.57|10106.57|0
1641378600000|2022-01-05 10:30:00|10109.53|10109.53|10114.48|10114.48|10114.48|10114.48|10109.19|10109.19|0
1641378900000|2022-01-05 10:35:00|10111.84|10111.84|10111.85|10111.85|10114.5|10114.5|10109.19|10109.19|0
1641379200000|2022-01-05 10:40:00|10109.21|10109.21|10105.23|10105.23|10109.21|10109.21|10103.91|10103.91|0
1641379500000|2022-01-05 10:45:00|10107.88|10107.88|10097.79|10097.79|10108.86|10108.86|10095.14|10095.14|0
1641379800000|2022-01-05 10:50:00|10095.14|10095.14|10095.14|10095.14|10095.14|10095.14|10095.14|10095.14|0
1641380100000|2022-01-05 10:55:00|10097.79|10097.79|10097.79|10097.79|10100.43|10100.43|10095.14|10095.14|0
1641380400000|2022-01-05 11:00:00|10095.14|10095.14|10091.51|10091.51|10095.14|10095.14|10090.52|10090.52|0
1641380700000|2022-01-05 11:05:00|10090.52|10090.52|10091.51|10091.51|10096.8|10096.8|10090.52|10090.52|0
1641381000000|2022-01-05 11:10:00|10088.86|10088.86|10098.46|10098.46|10098.46|10098.46|10080.92|10080.92|0
1641381300000|2022-01-05 11:15:00|10097.47|10097.47|10098.44|10098.44|10101.1|10101.1|10095.8|10095.8|0
1641381600000|2022-01-05 11:20:00|10095.8|10095.8|10079.92|10079.92|10095.8|10095.8|10079.92|10079.92|0
1641381900000|2022-01-05 11:25:00|10080.91|10080.91|10070|10070|10080.91|10080.91|10067.35|10067.35|0
1641382200000|2022-01-05 11:30:00|10070.99|10070.99|10079.25|10079.25|10079.25|10079.25|10070.99|10070.99|0
1641382500000|2022-01-05 11:35:00|10081.89|10081.89|10073.95|10073.95|10084.54|10084.54|10073.95|10073.95|0
1641382800000|2022-01-05 11:40:00|10071.31|10071.31|10070.32|10070.32|10071.31|10071.31|10070.32|10070.32|0
1641383100000|2022-01-05 11:45:00|10072.97|10072.97|10072.97|10072.97|10072.97|10072.97|10070.32|10070.32|0
1641383400000|2022-01-05 11:50:00|10073.95|10073.95|10071.31|10071.31|10073.95|10073.95|10071.31|10071.31|0
1641383700000|2022-01-05 11:55:00|10073.95|10073.95|10067.67|10067.67|10073.95|10073.95|10065.03|10065.03|0
1641384000000|2022-01-05 12:00:00|10068.66|10068.66|10071.31|10071.31|10071.31|10071.31|10063.37|10063.37|0
1641384300000|2022-01-05 12:05:00|10073.95|10073.95|10066.68|10066.68|10075.93|10075.93|10066.68|10066.68|0
1641384600000|2022-01-05 12:10:00|10065.7|10065.7|10052.46|10052.46|10065.7|10065.7|10044.53|10044.53|0
1641384900000|2022-01-05 12:15:00|10055.11|10055.11|10060.4|10060.4|10060.4|10060.4|10055.11|10055.11|0
1641385200000|2022-01-05 12:20:00|10055.11|10055.11|10049.82|10049.82|10055.11|10055.11|10049.82|10049.82|0
1641385500000|2022-01-05 12:25:00|10052.46|10052.46|10058.75|10058.75|10058.75|10058.75|10052.46|10052.46|0
1641385800000|2022-01-05 12:30:00|10061.39|10061.39|10053.45|10053.45|10061.39|10061.39|10053.45|10053.45|0
1641386100000|2022-01-05 12:35:00|10056.1|10056.1|10056.1|10056.1|10061.39|10061.39|10056.1|10056.1|0
1641386400000|2022-01-05 12:40:00|10057.09|10057.09|10053.45|10053.45|10057.09|10057.09|10053.45|10053.45|0
1641386700000|2022-01-05 12:45:00|10050.81|10050.81|10045.51|10045.51|10053.45|10053.45|10045.51|10045.51|0
1641387000000|2022-01-05 12:50:00|10047.49|10047.49|10050.14|10050.14|10050.14|10050.14|10043.86|10043.86|0
1641387300000|2022-01-05 12:55:00|10047.49|10047.49|10052.78|10052.78|10052.78|10052.78|10047.49|10047.49|0
1641387900000|2022-01-05 13:05:00|10051.79|10051.79|10064.04|10064.04|10066.68|10066.68|10051.79|10051.79|0
1641388200000|2022-01-05 13:10:00|10063.05|10063.05|10058.43|10058.43|10063.05|10063.05|10056.45|10056.45|0
1641388500000|2022-01-05 13:15:00|10059.42|10059.42|10067.35|10067.35|10070.99|10070.99|10059.42|10059.42|0
1641388800000|2022-01-05 13:20:00|10070|10070|10061.53|10061.53|10074.31|10074.31|10059.87|10059.87|0
1641389100000|2022-01-05 13:25:00|10062.52|10062.52|10058.88|10058.88|10065.17|10065.17|10058.88|10058.88|0
1641389400000|2022-01-05 13:30:00|10056.24|10056.24|10041.03|10041.03|10056.24|10056.24|10038.38|10038.38|0
1641389700000|2022-01-05 13:35:00|10043.68|10043.68|10044.35|10044.35|10046.99|10046.99|10039.05|10039.05|0
1641390000000|2022-01-05 13:40:00|10041.7|10041.7|10044.35|10044.35|10044.35|10044.35|10036.41|10036.41|0
1641390300000|2022-01-05 13:45:00|10041.7|10041.7|10037.08|10037.08|10041.7|10041.7|10034.43|10034.43|0
1641390600000|2022-01-05 13:50:00|10039.05|10039.05|10057.9|10057.9|10057.9|10057.9|10039.05|10039.05|0
1641390900000|2022-01-05 13:55:00|10063.19|10063.19|10058.07|10058.07|10063.36|10063.36|10058.07|10058.07|0
1641391200000|2022-01-05 14:00:00|10055.42|10055.42|10052.6|10052.6|10055.42|10055.42|10052.6|10052.6|0
1641391500000|2022-01-05 14:05:00|10051.62|10051.62|10048.97|10048.97|10051.62|10051.62|10048.97|10048.97|0
1641391800000|2022-01-05 14:10:00|10051.62|10051.62|10057.23|10057.23|10057.23|10057.23|10048.97|10048.97|0
1641392100000|2022-01-05 14:15:00|10059.87|10059.87|10061.18|10061.18|10061.85|10061.85|10056.56|10056.56|0
1641392400000|2022-01-05 14:20:00|10063.83|10063.83|10071.59|10071.59|10071.77|10071.77|10062.84|10062.84|0
1641392700000|2022-01-05 14:25:00|10070.61|10070.61|10057.37|10057.37|10070.61|10070.61|10057.37|10057.37|0
1641393000000|2022-01-05 14:30:00|10058.36|10058.36|10068.95|10068.95|10071.59|10071.59|10058.36|10058.36|0
1641393300000|2022-01-05 14:35:00|10071.59|10071.59|10071.59|10071.59|10076.89|10076.89|10071.59|10071.59|0
1641393600000|2022-01-05 14:40:00|10074.24|10074.24|10063.65|10063.65|10076.89|10076.89|10063.65|10063.65|0
1641393900000|2022-01-05 14:45:00|10064.64|10064.64|10059.35|10059.35|10066.3|10066.3|10058.36|10058.36|0
1641394200000|2022-01-05 14:50:00|10062|10062|10068.95|10068.95|10068.95|10068.95|10061.01|10061.01|0
1641394500000|2022-01-05 14:55:00|10066.3|10066.3|10066.3|10066.3|10068.95|10068.95|10066.3|10066.3|0
1641394800000|2022-01-05 15:00:00|10065.31|10065.31|10067.29|10067.29|10067.29|10067.29|10060.02|10060.02|0
1641395100000|2022-01-05 15:05:00|10069.94|10069.94|10072.58|10072.58|10075.23|10075.23|10069.94|10069.94|0
1641395400000|2022-01-05 15:10:00|10069.94|10069.94|10073.57|10073.57|10073.57|10073.57|10067.29|10067.29|0
1641395700000|2022-01-05 15:15:00|10072.58|10072.58|10067.29|10067.29|10072.58|10072.58|10067.29|10067.29|0
1641396000000|2022-01-05 15:20:00|10064.64|10064.64|10062|10062|10067.29|10067.29|10062|10062|0
1641396300000|2022-01-05 15:25:00|10064.64|10064.64|10062|10062|10064.64|10064.64|10059.35|10059.35|0
1641396600000|2022-01-05 15:30:00|10064.64|10064.64|10069.94|10069.94|10072.58|10072.58|10064.64|10064.64|0
1641396900000|2022-01-05 15:35:00|10072.58|10072.58|10078.86|10078.86|10081.51|10081.51|10072.58|10072.58|0
1641397200000|2022-01-05 15:40:00|10081.51|10081.51|10080.17|10080.17|10095.7|10095.7|10080.17|10080.17|0
1641397500000|2022-01-05 15:45:00|10082.82|10082.82|10081.16|10081.16|10083.8|10083.8|10079.18|10079.18|0
1641397800000|2022-01-05 15:50:00|10078.51|10078.51|10069.58|10069.58|10078.51|10078.51|10069.58|10069.58|0
1641398100000|2022-01-05 15:55:00|10072.23|10072.23|10071.74|10071.74|10072.4|10072.4|10069.09|10069.09|0
1641398400000|2022-01-05 16:00:00|10069.09|10069.09|10077.03|10077.03|10079.68|10079.68|10069.09|10069.09|0
1641398700000|2022-01-05 16:05:00|10074.39|10074.39|10076.68|10076.68|10076.68|10076.68|10065.46|10065.46|0
1641399000000|2022-01-05 16:10:00|10075.69|10075.69|10070.57|10070.57|10076.68|10076.68|10067.75|10067.75|0
1641399300000|2022-01-05 16:15:00|10073.22|10073.22|10078.02|10078.02|10078.02|10078.02|10068.42|10068.42|0
1641399600000|2022-01-05 16:20:00|10075.38|10075.38|10069.57|10069.57|10075.38|10075.38|10069.57|10069.57|0
1641399900000|2022-01-05 16:25:00|10072.21|10072.21|10078.82|10078.82|10081.47|10081.47|10065.26|10065.26|0
1641456900000|2022-01-06 08:15:00|9989.02|9989.02|10010.2|10010.2|10010.2|10010.2|9986.38|9986.38|0
1641457200000|2022-01-06 08:20:00|10012.84|10012.84|10017.15|10017.15|10028.72|10028.72|10010.2|10010.2|0
1641457500000|2022-01-06 08:25:00|10019.79|10019.79|10015.17|10015.17|10019.79|10019.79|10002.26|10002.26|0
1641457800000|2022-01-06 08:30:00|10016.16|10016.16|10016.16|10016.16|10018.81|10018.81|10010.87|10010.87|0
1641458100000|2022-01-06 08:35:00|10021.45|10021.45|10024.1|10024.1|10026.74|10026.74|10018.81|10018.81|0
1641458400000|2022-01-06 08:40:00|10026.74|10026.74|10035.67|10035.67|10040.96|10040.96|10026.74|10026.74|0
1641458700000|2022-01-06 08:45:00|10033.03|10033.03|10033.37|10033.37|10039.31|10039.31|10025.09|10025.09|0
1641459000000|2022-01-06 08:50:00|10036.01|10036.01|10034.04|10034.04|10036.68|10036.68|10028.75|10028.75|0
1641459300000|2022-01-06 08:55:00|10031.39|10031.39|10035.67|10035.67|10041.31|10041.31|10031.39|10031.39|0
1641459600000|2022-01-06 09:00:00|10038.32|10038.32|10047.25|10047.25|10055.18|10055.18|10038.32|10038.32|0
1641459900000|2022-01-06 09:05:00|10049.89|10049.89|10049.89|10049.89|10052.54|10052.54|10041.95|10041.95|0
1641460200000|2022-01-06 09:10:00|10047.25|10047.25|10022.44|10022.44|10047.25|10047.25|10020.78|10020.78|0
1641460500000|2022-01-06 09:15:00|10017.15|10017.15|10006.56|10006.56|10017.15|10017.15|10003.91|10003.91|0
1641460800000|2022-01-06 09:20:00|10001.27|10001.27|10000.6|10000.6|10001.27|10001.27|9997.95|9997.95|0
1641461100000|2022-01-06 09:25:00|9995.31|9995.31|9976.46|9976.46|9995.31|9995.31|9976.46|9976.46|0
1641461400000|2022-01-06 09:30:00|9981.76|9981.76|9962.24|9962.24|9984.4|9984.4|9959.6|9959.6|0
1641461700000|2022-01-06 09:35:00|9956.95|9956.95|9959.6|9959.6|9962.24|9962.24|9956.95|9956.95|0
1641462000000|2022-01-06 09:40:00|9962.24|9962.24|9961.25|9961.25|9964.89|9964.89|9955.96|9955.96|0
1641462300000|2022-01-06 09:45:00|9958.61|9958.61|9965.56|9965.56|9966.55|9966.55|9955.96|9955.96|0
1641462600000|2022-01-06 09:50:00|9964.57|9964.57|9964.4|9964.4|9969.69|9969.69|9959.28|9959.28|0
1641462900000|2022-01-06 09:55:00|9961.75|9961.75|9959.11|9959.11|9964.4|9964.4|9953.81|9953.81|0
1641463200000|2022-01-06 10:00:00|9969.69|9969.69|9975.97|9975.97|9975.97|9975.97|9969.69|9969.69|0
1641463500000|2022-01-06 10:05:00|9981.27|9981.27|9983.91|9983.91|9989.2|9989.2|9981.27|9981.27|0
1641463800000|2022-01-06 10:10:00|9986.56|9986.56|9986.56|9986.56|9986.56|9986.56|9981.27|9981.27|0
1641464100000|2022-01-06 10:15:00|9994.5|9994.5|9981.27|9981.27|9994.5|9994.5|9978.62|9978.62|0
1641464400000|2022-01-06 10:20:00|9983.91|9983.91|9975.97|9975.97|9986.56|9986.56|9975.97|9975.97|0
1641464700000|2022-01-06 10:25:00|9978.62|9978.62|9982.25|9982.25|9983.91|9983.91|9978.62|9978.62|0
1641465000000|2022-01-06 10:30:00|9984.9|9984.9|9995.49|9995.49|9998.13|9998.13|9984.9|9984.9|0
1641465300000|2022-01-06 10:35:00|9998.13|9998.13|10000.78|10000.78|10003.43|10003.43|9998.13|9998.13|0
1641465600000|2022-01-06 10:40:00|10003.43|10003.43|10006.07|10006.07|10006.07|10006.07|10003.43|10003.43|0
1641465900000|2022-01-06 10:45:00|10008.72|10008.72|10016.66|10016.66|10016.66|10016.66|10008.72|10008.72|0
1641466200000|2022-01-06 10:50:00|10017.65|10017.65|10017.65|10017.65|10019.3|10019.3|10014.01|10014.01|0
1641466500000|2022-01-06 10:55:00|10015|10015|10011.68|10011.68|10022.59|10022.59|10009.04|10009.04|0
1641466800000|2022-01-06 11:00:00|10014.33|10014.33|10018.63|10018.63|10018.63|10018.63|10010.69|10010.69|0
1641467100000|2022-01-06 11:05:00|10021.28|10021.28|10029.22|10029.22|10031.87|10031.87|10021.28|10021.28|0
1641467400000|2022-01-06 11:10:00|10031.87|10031.87|10023.93|10023.93|10039.8|10039.8|10023.93|10023.93|0
1641467700000|2022-01-06 11:15:00|10023.75|10023.75|10028.06|10028.06|10028.06|10028.06|10020.12|10020.12|0
1641468000000|2022-01-06 11:20:00|10030.71|10030.71|10025.41|10025.41|10033.35|10033.35|10020.12|10020.12|0
1641468300000|2022-01-06 11:25:00|10024.42|10024.42|10029.72|10029.72|10029.72|10029.72|10024.42|10024.42|0
1641468600000|2022-01-06 11:30:00|10032.36|10032.36|10037.98|10037.98|10037.98|10037.98|10032.36|10032.36|0
1641468900000|2022-01-06 11:35:00|10032.68|10032.68|10027.71|10027.71|10035.65|10035.65|10026.72|10026.72|0
1641469200000|2022-01-06 11:40:00|10030.35|10030.35|10015.15|10015.15|10030.35|10030.35|10015.15|10015.15|0
1641469500000|2022-01-06 11:45:00|10017.79|10017.79|10011.83|10011.83|10020.44|10020.44|10010.84|10010.84|0
1641469800000|2022-01-06 11:50:00|10014.48|10014.48|10020.24|10020.24|10021.9|10021.9|10014.48|10014.48|0
1641470100000|2022-01-06 11:55:00|10017.6|10017.6|10020.59|10020.59|10022.89|10022.89|10017.6|10017.6|0
1641470400000|2022-01-06 12:00:00|10023.23|10023.23|10032.85|10032.85|10033.19|10033.19|10023.23|10023.23|0
1641470700000|2022-01-06 12:05:00|10033.83|10033.83|10034.82|10034.82|10040.11|10040.11|10033.83|10033.83|0
1641471000000|2022-01-06 12:10:00|10037.47|10037.47|10038.14|10038.14|10044.42|10044.42|10032.18|10032.18|0
1641471300000|2022-01-06 12:15:00|10035.49|10035.49|10035.49|10035.49|10035.49|10035.49|10035.49|10035.49|0
1641471600000|2022-01-06 12:20:00|10034.5|10034.5|10034.5|10034.5|10042.44|10042.44|10034.5|10034.5|0
1641471900000|2022-01-06 12:25:00|10029.21|10029.21|10025.58|10025.58|10029.21|10029.21|10025.58|10025.58|0
1641472200000|2022-01-06 12:30:00|10033.52|10033.52|10044.1|10044.1|10044.1|10044.1|10033.52|10033.52|0
1641472500000|2022-01-06 12:35:00|10041.45|10041.45|10033.17|10033.17|10044.1|10044.1|10033.17|10033.17|0
1641472800000|2022-01-06 12:40:00|10035.82|10035.82|10038.47|10038.47|10038.47|10038.47|10030.53|10030.53|0
1641473100000|2022-01-06 12:45:00|10033.17|10033.17|10033.17|10033.17|10033.17|10033.17|10033.17|10033.17|0
1641473400000|2022-01-06 12:50:00|10035.82|10035.82|10031.2|10031.2|10035.82|10035.82|10030.53|10030.53|0
1641473700000|2022-01-06 12:55:00|10028.55|10028.55|10025.9|10025.9|10031.2|10031.2|10023.26|10023.26|0
1641474000000|2022-01-06 13:00:00|10031.2|10031.2|10031.37|10031.37|10034.01|10034.01|10026.07|10026.07|0
1641474600000|2022-01-06 13:10:00|10034.01|10034.01|10030.7|10030.7|10034.01|10034.01|10028.72|10028.72|0
1641474900000|2022-01-06 13:15:00|10033.34|10033.34|10035.99|10035.99|10035.99|10035.99|10030.7|10030.7|0
1641475200000|2022-01-06 13:20:00|10038.64|10038.64|10038.64|10038.64|10039.62|10039.62|10033.34|10033.34|0
1641475500000|2022-01-06 13:25:00|10037.65|10037.65|10035|10035|10037.65|10037.65|10035|10035|0
1641475800000|2022-01-06 13:30:00|10032.36|10032.36|10025.09|10025.09|10032.36|10032.36|10025.09|10025.09|0
1641476100000|2022-01-06 13:35:00|10027.73|10027.73|10027.73|10027.73|10027.73|10027.73|10022.44|10022.44|0
1641476400000|2022-01-06 13:40:00|10025.09|10025.09|10019.79|10019.79|10025.09|10025.09|10019.79|10019.79|0
1641476700000|2022-01-06 13:45:00|10018.81|10018.81|10008.22|10008.22|10018.81|10018.81|10005.57|10005.57|0
1641477000000|2022-01-06 13:50:00|10005.57|10005.57|9987.05|9987.05|10005.57|10005.57|9987.05|9987.05|0
1641477300000|2022-01-06 13:55:00|9981.76|9981.76|9978.79|9978.79|9984.4|9984.4|9970.85|9970.85|0
1641477600000|2022-01-06 14:00:00|9981.44|9981.44|9984.9|9984.9|9990.19|9990.19|9981.44|9981.44|0
1641477900000|2022-01-06 14:05:00|9982.25|9982.25|9979.44|9979.44|9982.25|9982.25|9978.62|9978.62|0
1641478200000|2022-01-06 14:10:00|9978.45|9978.45|9963.07|9963.07|9978.45|9978.45|9963.07|9963.07|0
1641478500000|2022-01-06 14:15:00|9960.42|9960.42|9960.94|9960.94|9960.94|9960.94|9950.51|9950.51|0
1641478800000|2022-01-06 14:20:00|9961.92|9961.92|9965.91|9965.91|9965.91|9965.91|9957.97|9957.97|0
1641479100000|2022-01-06 14:25:00|9963.26|9963.26|9959.63|9959.63|9963.26|9963.26|9956.98|9956.98|0
1641479400000|2022-01-06 14:30:00|9956.98|9956.98|9979.14|9979.14|9979.14|9979.14|9956.98|9956.98|0
1641479700000|2022-01-06 14:35:00|9980.13|9980.13|9990.72|9990.72|9990.72|9990.72|9980.13|9980.13|0
1641480000000|2022-01-06 14:40:00|9988.07|9988.07|9966.9|9966.9|9988.07|9988.07|9964.25|9964.25|0
1641480300000|2022-01-06 14:45:00|9964.92|9964.92|9950.7|9950.7|9964.92|9964.92|9945.41|9945.41|0
1641480600000|2022-01-06 14:50:00|9945.41|9945.41|9963.93|9963.93|9969.23|9969.23|9942.76|9942.76|0
1641480900000|2022-01-06 14:55:00|9966.58|9966.58|9950.7|9950.7|9966.58|9966.58|9950.7|9950.7|0
1641481200000|2022-01-06 15:00:00|9953.35|9953.35|9973.85|9973.85|9973.85|9973.85|9947.07|9947.07|0
1641481500000|2022-01-06 15:05:00|9979.14|9979.14|9986.76|9986.76|9986.76|9986.76|9973.53|9973.53|0
1641481800000|2022-01-06 15:10:00|9981.47|9981.47|9976.18|9976.18|9981.47|9981.47|9973.53|9973.53|0
1641482100000|2022-01-06 15:15:00|9981.47|9981.47|9972.86|9972.86|9984.44|9984.44|9972.86|9972.86|0
1641482400000|2022-01-06 15:20:00|9978.15|9978.15|9980.8|9980.8|9986.09|9986.09|9975.51|9975.51|0
1641482700000|2022-01-06 15:25:00|9978.15|9978.15|9974.52|9974.52|9978.15|9978.15|9968.24|9968.24|0
1641483000000|2022-01-06 15:30:00|9979.81|9979.81|9979.81|9979.81|9985.1|9985.1|9974.52|9974.52|0
1641483300000|2022-01-06 15:35:00|9977.17|9977.17|9993.04|9993.04|9993.04|9993.04|9968.24|9968.24|0
1641483600000|2022-01-06 15:40:00|9995.69|9995.69|9990.4|9990.4|9998.34|9998.34|9990.4|9990.4|0
1641483900000|2022-01-06 15:45:00|9995.69|9995.69|9986.76|9986.76|9995.69|9995.69|9984.12|9984.12|0
1641484200000|2022-01-06 15:50:00|9984.12|9984.12|9986.76|9986.76|9995.69|9995.69|9984.12|9984.12|0
1641484500000|2022-01-06 15:55:00|9984.12|9984.12|9957.65|9957.65|9984.12|9984.12|9955.01|9955.01|0
1641484800000|2022-01-06 16:00:00|9960.3|9960.3|9941.46|9941.46|9961.96|9961.96|9938.81|9938.81|0
1641485100000|2022-01-06 16:05:00|9946.75|9946.75|9948.41|9948.41|9957.33|9957.33|9946.75|9946.75|0
1641485400000|2022-01-06 16:10:00|9948.24|9948.24|9946.58|9946.58|9948.24|9948.24|9936.66|9936.66|0
1641485700000|2022-01-06 16:15:00|9944.6|9944.6|9942.27|9942.27|9948.24|9948.24|9939.31|9939.31|0
1641486000000|2022-01-06 16:20:00|9944.92|9944.92|9945.09|9945.09|9947.74|9947.74|9937.65|9937.65|0
1641486300000|2022-01-06 16:25:00|9944.1|9944.1|9943.59|9943.59|9955.5|9955.5|9935.17|9935.17|0
1641543300000|2022-01-07 08:15:00|9990.17|9990.17|9994.69|9994.69|9994.69|9994.69|9984.11|9984.11|0
1641543600000|2022-01-07 08:20:00|10005.28|10005.28|9980.47|9980.47|10005.28|10005.28|9978.82|9978.82|0
1641543900000|2022-01-07 08:25:00|9977.83|9977.83|9964.28|9964.28|9977.83|9977.83|9956.66|9956.66|0
1641544200000|2022-01-07 08:30:00|9958.98|9958.98|9958|9958|9961.63|9961.63|9956.34|9956.34|0
1641544500000|2022-01-07 08:35:00|9952.7|9952.7|9949.07|9949.07|9954.36|9954.36|9949.07|9949.07|0
1641544800000|2022-01-07 08:40:00|9954.36|9954.36|9945.43|9945.43|9954.36|9954.36|9943.78|9943.78|0
1641545100000|2022-01-07 08:45:00|9948.08|9948.08|9963.29|9963.29|9963.29|9963.29|9945.43|9945.43|0
1641545400000|2022-01-07 08:50:00|9958|9958|9947.41|9947.41|9960.64|9960.64|9947.41|9947.41|0
1641545700000|2022-01-07 08:55:00|9944.76|9944.76|9971.23|9971.23|9971.23|9971.23|9944.76|9944.76|0
1641546000000|2022-01-07 09:00:00|9968.58|9968.58|9958|9958|9968.58|9968.58|9952.7|9952.7|0
1641546300000|2022-01-07 09:05:00|9960.64|9960.64|9965.27|9965.27|9965.27|9965.27|9955.35|9955.35|0
1641546600000|2022-01-07 09:10:00|9967.91|9967.91|9988.73|9988.73|9988.73|9988.73|9967.91|9967.91|0
1641546900000|2022-01-07 09:15:00|9987.74|9987.74|9987.07|9987.07|9988.73|9988.73|9986.08|9986.08|0
1641547200000|2022-01-07 09:20:00|9989.72|9989.72|9984.43|9984.43|9992.37|9992.37|9984.43|9984.43|0
1641547500000|2022-01-07 09:25:00|9981.78|9981.78|9983.44|9983.44|9984.43|9984.43|9981.78|9981.78|0
1641547800000|2022-01-07 09:30:00|9980.79|9980.79|9980.79|9980.79|9986.08|9986.08|9980.79|9980.79|0
1641548100000|2022-01-07 09:35:00|9978.15|9978.15|9972.18|9972.18|9980.79|9980.79|9970.21|9970.21|0
1641548400000|2022-01-07 09:40:00|9980.12|9980.12|9985.41|9985.41|9985.41|9985.41|9980.12|9980.12|0
1641548700000|2022-01-07 09:45:00|9982.77|9982.77|9990.71|9990.71|9990.71|9990.71|9982.77|9982.77|0
1641549000000|2022-01-07 09:50:00|9990.19|9990.19|9992.84|9992.84|10000.78|10000.78|9990.19|9990.19|0
1641549300000|2022-01-07 09:55:00|9994.82|9994.82|9997.46|9997.46|9997.46|9997.46|9992.17|9992.17|0
1641549600000|2022-01-07 10:00:00|9994.82|9994.82|9995.8|9995.8|10001.1|10001.1|9993.16|9993.16|0
1641549900000|2022-01-07 10:05:00|10001.1|10001.1|10011.68|10011.68|10011.68|10011.68|10001.1|10001.1|0
1641550200000|2022-01-07 10:10:00|10006.39|10006.39|10005.4|10005.4|10006.39|10006.39|10004.41|10004.41|0
1641550500000|2022-01-07 10:15:00|10000.11|10000.11|9997.46|9997.46|10000.11|10000.11|9986.88|9986.88|0
1641550800000|2022-01-07 10:20:00|9998.45|9998.45|10003.07|10003.07|10003.07|10003.07|9998.45|9998.45|0
1641551100000|2022-01-07 10:25:00|10005.72|10005.72|10014.33|10014.33|10021.6|10021.6|10005.72|10005.72|0
1641551400000|2022-01-07 10:30:00|10016.98|10016.98|10032.5|10032.5|10032.5|10032.5|10014.33|10014.33|0
1641551700000|2022-01-07 10:35:00|10031.51|10031.51|10027.21|10027.21|10040.44|10040.44|10027.21|10027.21|0
1641552000000|2022-01-07 10:40:00|10040.44|10040.44|10051.35|10051.35|10052.33|10052.33|10040.44|10040.44|0
1641552300000|2022-01-07 10:45:00|10053.99|10053.99|10053.99|10053.99|10053.99|10053.99|10048.7|10048.7|0
1641552600000|2022-01-07 10:50:00|10053|10053|10049.37|10049.37|10055.65|10055.65|10046.72|10046.72|0
1641552900000|2022-01-07 10:55:00|10046.72|10046.72|10052.02|10052.02|10054.66|10054.66|10046.72|10046.72|0
1641553200000|2022-01-07 11:00:00|10049.37|10049.37|10031.51|10031.51|10049.37|10049.37|10031.51|10031.51|0
1641553500000|2022-01-07 11:05:00|10028.87|10028.87|10037.8|10037.8|10037.8|10037.8|10026.22|10026.22|0
1641553800000|2022-01-07 11:10:00|10040.44|10040.44|10033.49|10033.49|10041.43|10041.43|10030.84|10030.84|0
1641554100000|2022-01-07 11:15:00|10034.48|10034.48|10037.13|10037.13|10037.13|10037.13|10022.9|10022.9|0
1641554400000|2022-01-07 11:20:00|10039.77|10039.77|10039.77|10039.77|10039.77|10039.77|10039.77|10039.77|0
1641554700000|2022-01-07 11:25:00|10034.48|10034.48|10035.47|10035.47|10043.41|10043.41|10031.83|10031.83|0
1641555000000|2022-01-07 11:30:00|10038.11|10038.11|10039.77|10039.77|10039.77|10039.77|10037.13|10037.13|0
1641555300000|2022-01-07 11:35:00|10042.42|10042.42|10038.11|10038.11|10043.41|10043.41|10038.11|10038.11|0
1641555600000|2022-01-07 11:40:00|10035.47|10035.47|10031.16|10031.16|10038.43|10038.43|10031.16|10031.16|0
1641555900000|2022-01-07 11:45:00|10031.51|10031.51|10031.51|10031.51|10031.51|10031.51|10026.21|10026.21|0
1641556200000|2022-01-07 11:50:00|10030.82|10030.82|10042.39|10042.39|10042.39|10042.39|10030.82|10030.82|0
1641556500000|2022-01-07 11:55:00|10037.1|10037.1|10037.1|10037.1|10039.75|10039.75|10037.1|10037.1|0
1641556800000|2022-01-07 12:00:00|10039.75|10039.75|10035.44|10035.44|10040.74|10040.74|10035.44|10035.44|0
1641557100000|2022-01-07 12:05:00|10038.09|10038.09|10041.05|10041.05|10041.05|10041.05|10035.44|10035.44|0
1641557400000|2022-01-07 12:10:00|10040.07|10040.07|10033.78|10033.78|10040.07|10040.07|10033.78|10033.78|0
1641557700000|2022-01-07 12:15:00|10032.8|10032.8|10039.89|10039.89|10040.07|10040.07|10032.8|10032.8|0
1641558000000|2022-01-07 12:20:00|10038.91|10038.91|10038.91|10038.91|10038.91|10038.91|10033.61|10033.61|0
1641558300000|2022-01-07 12:25:00|10033.61|10033.61|10030.45|10030.45|10033.61|10033.61|10027.81|10027.81|0
1641558600000|2022-01-07 12:30:00|10029.46|10029.46|10026.5|10026.5|10029.46|10029.46|10026.5|10026.5|0
1641559200000|2022-01-07 12:40:00|10023.85|10023.85|10006.32|10006.32|10023.85|10023.85|10006.32|10006.32|0
1641559500000|2022-01-07 12:45:00|10008.96|10008.96|10008.96|10008.96|10014.26|10014.26|10008.96|10008.96|0
1641559800000|2022-01-07 12:50:00|10009.95|10009.95|10013.59|10013.59|10017.22|10017.22|10009.95|10009.95|0
1641560100000|2022-01-07 12:55:00|10016.23|10016.23|9997.71|9997.71|10017.22|10017.22|9997.71|9997.71|0
1641560400000|2022-01-07 13:00:00|9998.7|9998.7|10003.99|10003.99|10006.63|10006.63|9998.7|9998.7|0
1641560700000|2022-01-07 13:05:00|10001.34|10001.34|10006.63|10006.63|10009.28|10009.28|10001.34|10001.34|0
1641561000000|2022-01-07 13:10:00|10003.99|10003.99|9989.77|9989.77|10006.63|10006.63|9987.12|9987.12|0
1641561300000|2022-01-07 13:15:00|9997.71|9997.71|9998.56|9998.56|9998.56|9998.56|9997.71|9997.71|0
1641561600000|2022-01-07 13:20:00|9993.27|9993.27|10003.99|10003.99|10005.65|10005.65|9992.41|9992.41|0
1641561900000|2022-01-07 13:25:00|10006.63|10006.63|10003.82|10003.82|10006.63|10006.63|10001.17|10001.17|0
1641562200000|2022-01-07 13:30:00|10001.17|10001.17|9997.54|9997.54|10007.45|10007.45|9996.87|9996.87|0
1641562500000|2022-01-07 13:35:00|10000.18|10000.18|9997.54|9997.54|10002.83|10002.83|9997.54|9997.54|0
1641562800000|2022-01-07 13:40:00|9992.24|9992.24|9977.03|9977.03|9994.89|9994.89|9970.75|9970.75|0
1641563100000|2022-01-07 13:45:00|9982.33|9982.33|9988.61|9988.61|9990.27|9990.27|9979.68|9979.68|0
1641563400000|2022-01-07 13:50:00|9980.67|9980.67|9979.68|9979.68|9982.33|9982.33|9979.68|9979.68|0
1641563700000|2022-01-07 13:55:00|9984.97|9984.97|9977.03|9977.03|9984.97|9984.97|9974.39|9974.39|0
1641564000000|2022-01-07 14:00:00|9979.68|9979.68|9971.07|9971.07|9986.95|9986.95|9971.07|9971.07|0
1641564300000|2022-01-07 14:05:00|9976.36|9976.36|9971.07|9971.07|9979.01|9979.01|9968.42|9968.42|0
1641564600000|2022-01-07 14:10:00|9976.36|9976.36|9976.36|9976.36|9979.01|9979.01|9973.72|9973.72|0
1641564900000|2022-01-07 14:15:00|9977.35|9977.35|9974.71|9974.71|9978.34|9978.34|9974.71|9974.71|0
1641565200000|2022-01-07 14:20:00|9977.35|9977.35|9976.36|9976.36|9980.99|9980.99|9972.06|9972.06|0
1641565500000|2022-01-07 14:25:00|9975.38|9975.38|9970.08|9970.08|9975.38|9975.38|9970.08|9970.08|0
1641565800000|2022-01-07 14:30:00|9967.44|9967.44|9961.16|9961.16|9972.73|9972.73|9955.86|9955.86|0
1641566100000|2022-01-07 14:35:00|9955.86|9955.86|9954.2|9954.2|9958.51|9958.51|9947.92|9947.92|0
1641566400000|2022-01-07 14:40:00|9953.22|9953.22|9952.87|9952.87|9953.22|9953.22|9947.92|9947.92|0
1641566700000|2022-01-07 14:45:00|9953.86|9953.86|9956.51|9956.51|9956.51|9956.51|9953.86|9953.86|0
1641567000000|2022-01-07 14:50:00|9953.86|9953.86|9959.15|9959.15|9961.8|9961.8|9953.86|9953.86|0
1641567300000|2022-01-07 14:55:00|9960.14|9960.14|9955.52|9955.52|9960.81|9960.81|9955.52|9955.52|0
1641567600000|2022-01-07 15:00:00|9954.53|9954.53|9965.38|9965.38|9965.38|9965.38|9952.82|9952.82|0
1641567900000|2022-01-07 15:05:00|9960.09|9960.09|10003.42|10003.42|10005.07|10005.07|9957.44|9957.44|0
1641568200000|2022-01-07 15:10:00|10006.06|10006.06|9984.89|9984.89|10006.06|10006.06|9984.89|9984.89|0
1641568500000|2022-01-07 15:15:00|9982.25|9982.25|9970.35|9970.35|9982.25|9982.25|9970.35|9970.35|0
1641568800000|2022-01-07 15:20:00|9967.71|9967.71|9982.6|9982.6|9982.6|9982.6|9965.06|9965.06|0
1641569100000|2022-01-07 15:25:00|9984.48|9984.48|9987.13|9987.13|9992.42|9992.42|9984.48|9984.48|0
1641569400000|2022-01-07 15:30:00|9989.78|9989.78|9998.7|9998.7|9998.7|9998.7|9989.78|9989.78|0
1641569700000|2022-01-07 15:35:00|10001.35|10001.35|9994.4|9994.4|10004|10004|9994.4|9994.4|0
1641570000000|2022-01-07 15:40:00|9995.39|9995.39|10000.68|10000.68|10000.68|10000.68|9995.39|9995.39|0
1641570300000|2022-01-07 15:45:00|9998.03|9998.03|9984.8|9984.8|9998.03|9998.03|9984.8|9984.8|0
1641570600000|2022-01-07 15:50:00|9983.81|9983.81|9973.23|9973.23|9987.45|9987.45|9973.23|9973.23|0
1641570900000|2022-01-07 15:55:00|9975.87|9975.87|9977.53|9977.53|9978.52|9978.52|9975.87|9975.87|0
1641571200000|2022-01-07 16:00:00|9974.89|9974.89|9984.8|9984.8|9987.45|9987.45|9973.23|9973.23|0
1641571500000|2022-01-07 16:05:00|9987.45|9987.45|9988.44|9988.44|9999.02|9999.02|9982.16|9982.16|0
1641571800000|2022-01-07 16:10:00|9983.14|9983.14|9983.97|9983.97|9986.93|9986.93|9983.14|9983.14|0
1641572100000|2022-01-07 16:15:00|9984.96|9984.96|9977.69|9977.69|9984.96|9984.96|9977.69|9977.69|0
1641572400000|2022-01-07 16:20:00|9980.33|9980.33|9972.39|9972.39|9980.33|9980.33|9967.1|9967.1|0
1641572700000|2022-01-07 16:25:00|9969.75|9969.75|9978.08|9978.08|9981.71|9981.71|9965.13|9965.13|0
1641802500000|2022-01-10 08:15:00|10025.1|10025.1|10023.76|10023.76|10029.06|10029.06|10018.47|10018.47|0
1641802800000|2022-01-10 08:20:00|10026.51|10026.51|10002.02|10002.02|10026.51|10026.51|9992.1|9992.1|0
1641803100000|2022-01-10 08:25:00|9996.73|9996.73|9989.97|9989.97|9996.73|9996.73|9970.93|9970.93|0
1641803400000|2022-01-10 08:30:00|9992.62|9992.62|9975.08|9975.08|9992.62|9992.62|9969.79|9969.79|0
1641803700000|2022-01-10 08:35:00|9977.73|9977.73|9957.4|9957.4|9977.73|9977.73|9954.58|9954.58|0
1641804000000|2022-01-10 08:40:00|9965.34|9965.34|9977.9|9977.9|9977.9|9977.9|9960.05|9960.05|0
1641804300000|2022-01-10 08:45:00|9980.55|9980.55|9993.78|9993.78|9993.78|9993.78|9980.55|9980.55|0
1641804600000|2022-01-10 08:50:00|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|9977.9|9977.9|0
1641804900000|2022-01-10 08:55:00|9989.47|9989.47|10017.91|10017.91|10018.58|10018.58|9989.47|9989.47|0
1641805200000|2022-01-10 09:00:00|10023.2|10023.2|10003.37|10003.37|10023.2|10023.2|10003.37|10003.37|0
1641805500000|2022-01-10 09:05:00|9998.07|9998.07|10000.05|10000.05|10013.28|10013.28|9998.07|9998.07|0
1641805800000|2022-01-10 09:10:00|9999.06|9999.06|9999.06|9999.06|9999.06|9999.06|9996.42|9996.42|0
1641806100000|2022-01-10 09:15:00|10001.71|10001.71|10005.34|10005.34|10005.34|10005.34|10001.71|10001.71|0
1641806400000|2022-01-10 09:20:00|10007.99|10007.99|10002.7|10002.7|10007.99|10007.99|9997.4|9997.4|0
1641806700000|2022-01-10 09:25:00|10000.72|10000.72|10010.98|10010.98|10018.92|10018.92|10000.72|10000.72|0
1641807000000|2022-01-10 09:30:00|10018.92|10018.92|10003.04|10003.04|10021.57|10021.57|10003.04|10003.04|0
1641807300000|2022-01-10 09:35:00|10001.06|10001.06|10009.99|10009.99|10009.99|10009.99|9995.77|9995.77|0
1641807600000|2022-01-10 09:40:00|10010.51|10010.51|10018.45|10018.45|10021.09|10021.09|10010.51|10010.51|0
1641807900000|2022-01-10 09:45:00|10026.38|10026.38|10036.97|10036.97|10042.26|10042.26|10026.38|10026.38|0
1641808200000|2022-01-10 09:50:00|10034.32|10034.32|10033.78|10033.78|10041.72|10041.72|10026.7|10026.7|0
1641808500000|2022-01-10 09:55:00|10032.8|10032.8|10027.5|10027.5|10032.8|10032.8|10024.86|10024.86|0
1641808800000|2022-01-10 10:00:00|10026.51|10026.51|10027.18|10027.18|10029.16|10029.16|10026.51|10026.51|0
1641809100000|2022-01-10 10:05:00|10028.17|10028.17|10031.81|10031.81|10037.1|10037.1|10028.17|10028.17|0
1641809400000|2022-01-10 10:10:00|10037.1|10037.1|10037.1|10037.1|10039.75|10039.75|10037.1|10037.1|0
1641809700000|2022-01-10 10:15:00|10034.45|10034.45|10039.75|10039.75|10039.75|10039.75|10029.16|10029.16|0
1641810000000|2022-01-10 10:20:00|10034.45|10034.45|10022.24|10022.24|10037.1|10037.1|10022.24|10022.24|0
1641810300000|2022-01-10 10:25:00|10019.59|10019.59|10020.58|10020.58|10020.58|10020.58|10016.94|10016.94|0
1641810600000|2022-01-10 10:30:00|10025.87|10025.87|10031.16|10031.16|10031.16|10031.16|10023.22|10023.22|0
1641810900000|2022-01-10 10:35:00|10036.46|10036.46|10037.44|10037.44|10037.44|10037.44|10036.46|10036.46|0
1641811200000|2022-01-10 10:40:00|10040.09|10040.09|10034.8|10034.8|10040.09|10040.09|10034.8|10034.8|0
1641811500000|2022-01-10 10:45:00|10032.15|10032.15|10034.8|10034.8|10037.44|10037.44|10032.15|10032.15|0
1641811800000|2022-01-10 10:50:00|10040.09|10040.09|10033.81|10033.81|10040.09|10040.09|10031.16|10031.16|0
1641812100000|2022-01-10 10:55:00|10032.82|10032.82|10013.98|10013.98|10032.82|10032.82|10013.98|10013.98|0
1641812400000|2022-01-10 11:00:00|10014.97|10014.97|10030.84|10030.84|10038.11|10038.11|10014.97|10014.97|0
1641812700000|2022-01-10 11:05:00|10033.49|10033.49|10041.43|10041.43|10049.37|10049.37|10033.49|10033.49|0
1641813000000|2022-01-10 11:10:00|10038.78|10038.78|10045.73|10045.73|10045.73|10045.73|10032.5|10032.5|0
1641813300000|2022-01-10 11:15:00|10043.09|10043.09|10046.72|10046.72|10046.72|10046.72|10037.8|10037.8|0
1641813600000|2022-01-10 11:20:00|10044.08|10044.08|10041.43|10041.43|10044.08|10044.08|10036.14|10036.14|0
1641813900000|2022-01-10 11:25:00|10046.72|10046.72|10052.02|10052.02|10052.02|10052.02|10046.72|10046.72|0
1641814200000|2022-01-10 11:30:00|10052.36|10052.36|10049.71|10049.71|10052.36|10052.36|10047.07|10047.07|0
1641814500000|2022-01-10 11:35:00|10051.69|10051.69|10043.41|10043.41|10051.69|10051.69|10043.41|10043.41|0
1641814800000|2022-01-10 11:40:00|10040.44|10040.44|10033.82|10033.82|10041.11|10041.11|10032.83|10032.83|0
1641815100000|2022-01-10 11:45:00|10039.11|10039.11|10030.5|10030.5|10039.11|10039.11|10027.85|10027.85|0
1641815400000|2022-01-10 11:50:00|10032.48|10032.48|10030.35|10030.35|10035.64|10035.64|10030.35|10030.35|0
1641815700000|2022-01-10 11:55:00|10030.52|10030.52|10029.53|10029.53|10030.52|10030.52|10027.87|10027.87|0
1641816000000|2022-01-10 12:00:00|10029.36|10029.36|10030.35|10030.35|10030.35|10030.35|10025.05|10025.05|0
1641816300000|2022-01-10 12:05:00|10031.33|10031.33|10030.35|10030.35|10039.27|10039.27|10030.35|10030.35|0
1641816600000|2022-01-10 12:10:00|10027.7|10027.7|10023.08|10023.08|10027.7|10027.7|10021.1|10021.1|0
1641816900000|2022-01-10 12:15:00|10020.43|10020.43|10009.53|10009.53|10020.43|10020.43|10009.53|10009.53|0
1641817200000|2022-01-10 12:20:00|10004.23|10004.23|10006.88|10006.88|10006.88|10006.88|10001.59|10001.59|0
1641817500000|2022-01-10 12:25:00|10004.23|10004.23|10001.59|10001.59|10004.23|10004.23|10001.59|10001.59|0
1641817800000|2022-01-10 12:30:00|10000.6|10000.6|9992.14|9992.14|10000.6|10000.6|9992.14|9992.14|0
1641818100000|2022-01-10 12:35:00|9989.5|9989.5|9984.21|9984.21|9989.5|9989.5|9978.91|9978.91|0
1641818400000|2022-01-10 12:40:00|9980.25|9980.25|9980.25|9980.25|9980.25|9980.25|9979.26|9979.26|0
1641818700000|2022-01-10 12:45:00|9982.9|9982.9|9986.71|9986.71|9988.36|9988.36|9982.9|9982.9|0
1641819000000|2022-01-10 12:50:00|9984.06|9984.06|9982.08|9982.08|9984.06|9984.06|9980.11|9980.11|0
1641819300000|2022-01-10 12:55:00|9987.38|9987.38|9968.85|9968.85|9987.38|9987.38|9966.2|9966.2|0
1641819600000|2022-01-10 13:00:00|9971.5|9971.5|9982.08|9982.08|9982.08|9982.08|9971.5|9971.5|0
1641819900000|2022-01-10 13:05:00|9984.73|9984.73|10000.09|10000.09|10000.09|10000.09|9984.73|9984.73|0
1641820200000|2022-01-10 13:10:00|10002.74|10002.74|10005.39|10005.39|10005.39|10005.39|10002.74|10002.74|0
1641820500000|2022-01-10 13:15:00|10005.73|10005.73|10006.07|10006.07|10006.07|10006.07|10003.43|10003.43|0
1641820800000|2022-01-10 13:20:00|10003.43|10003.43|9999.12|9999.12|10003.43|10003.43|9998.13|9998.13|0
1641821100000|2022-01-10 13:25:00|10004.41|10004.41|10008.05|10008.05|10010.69|10010.69|10004.41|10004.41|0
1641821400000|2022-01-10 13:30:00|10010.69|10010.69|10008.05|10008.05|10010.69|10010.69|10005.4|10005.4|0
1641821700000|2022-01-10 13:35:00|10005.4|10005.4|9999.12|9999.12|10007.06|10007.06|9999.12|9999.12|0
1641822000000|2022-01-10 13:40:00|10001.77|10001.77|10021.28|10021.28|10021.28|10021.28|10001.77|10001.77|0
1641822300000|2022-01-10 13:45:00|10023.93|10023.93|10013.69|10013.69|10026.57|10026.57|10011.05|10011.05|0
1641822600000|2022-01-10 13:50:00|10016.34|10016.34|10032.22|10032.22|10032.22|10032.22|10013.69|10013.69|0
1641822900000|2022-01-10 13:55:00|10034.86|10034.86|10031.55|10031.55|10042.13|10042.13|10028.9|10028.9|0
1641823200000|2022-01-10 14:00:00|10036.84|10036.84|10043.12|10043.12|10043.12|10043.12|10034.19|10034.19|0
1641823500000|2022-01-10 14:05:00|10044.11|10044.11|10038.47|10038.47|10057.34|10057.34|10038.47|10038.47|0
1641823800000|2022-01-10 14:10:00|10043.77|10043.77|10046.41|10046.41|10051.71|10051.71|10041.12|10041.12|0
1641824100000|2022-01-10 14:15:00|10049.06|10049.06|10046.58|10046.58|10049.06|10049.06|10046.41|10046.41|0
1641824400000|2022-01-10 14:20:00|10049.23|10049.23|10023.44|10023.44|10049.23|10049.23|10023.44|10023.44|0
1641824700000|2022-01-10 14:25:00|10028.73|10028.73|10023.44|10023.44|10031.38|10031.38|10023.44|10023.44|0
1641825000000|2022-01-10 14:30:00|10020.79|10020.79|10009.89|10009.89|10031.38|10031.38|10009.89|10009.89|0
1641825300000|2022-01-10 14:35:00|10004.59|10004.59|10006.25|10006.25|10014.19|10014.19|9998.31|9998.31|0
1641825600000|2022-01-10 14:40:00|10007.24|10007.24|10000.96|10000.96|10007.24|10007.24|9993.02|9993.02|0
1641825900000|2022-01-10 14:45:00|9998.31|9998.31|10018.5|10018.5|10018.5|10018.5|9993.02|9993.02|0
1641826200000|2022-01-10 14:50:00|10007.91|10007.91|10018.17|10018.17|10018.17|10018.17|10003.61|10003.61|0
1641826500000|2022-01-10 14:55:00|10012.88|10012.88|10014.53|10014.53|10022.47|10022.47|10007.58|10007.58|0
1641826800000|2022-01-10 15:00:00|10009.24|10009.24|9978.82|9978.82|10012.88|10012.88|9978.82|9978.82|0
1641827100000|2022-01-10 15:05:00|9984.12|9984.12|9988.23|9988.23|9996.68|9996.68|9984.12|9984.12|0
1641827400000|2022-01-10 15:10:00|9987.24|9987.24|9985.26|9985.26|9990.55|9990.55|9985.26|9985.26|0
1641827700000|2022-01-10 15:15:00|9987.91|9987.91|9977.32|9977.32|9987.91|9987.91|9974.67|9974.67|0
1641828000000|2022-01-10 15:20:00|9976.33|9976.33|9967.41|9967.41|9981.95|9981.95|9966.74|9966.74|0
1641828300000|2022-01-10 15:25:00|9970.06|9970.06|9962.29|9962.29|9978.99|9978.99|9962.29|9962.29|0
1641828600000|2022-01-10 15:30:00|9964.94|9964.94|9954.35|9954.35|9972.88|9972.88|9954.35|9954.35|0
1641828900000|2022-01-10 15:35:00|9953.37|9953.37|9956.18|9956.18|9958.83|9958.83|9945.6|9945.6|0
1641829200000|2022-01-10 15:40:00|9958.83|9958.83|9958.49|9958.49|9958.83|9958.83|9953.19|9953.19|0
1641829500000|2022-01-10 15:45:00|9961.13|9961.13|9939.64|9939.64|9961.13|9961.13|9939.64|9939.64|0
1641829800000|2022-01-10 15:50:00|9937|9937|9942.76|9942.76|9945.41|9945.41|9934.18|9934.18|0
1641830100000|2022-01-10 15:55:00|9945.41|9945.41|9942.76|9942.76|9945.41|9945.41|9940.12|9940.12|0
1641830400000|2022-01-10 16:00:00|9937.47|9937.47|9948.87|9948.87|9951.52|9951.52|9934.82|9934.82|0
1641830700000|2022-01-10 16:05:00|9949.22|9949.22|9957.33|9957.33|9959.97|9959.97|9949.22|9949.22|0
1641831000000|2022-01-10 16:10:00|9954.68|9954.68|9959.3|9959.3|9965.58|9965.58|9954.68|9954.68|0
1641831300000|2022-01-10 16:15:00|9956.66|9956.66|9959.3|9959.3|9959.3|9959.3|9954.01|9954.01|0
1641831600000|2022-01-10 16:20:00|9958.31|9958.31|9968.61|9968.61|9972.92|9972.92|9958.31|9958.31|0
1641831900000|2022-01-10 16:25:00|9965.97|9965.97|9980.5|9980.5|9985.16|9985.16|9965.97|9965.97|0
1641888900000|2022-01-11 08:15:00|10031.65|10031.65|10031.3|10031.3|10039.91|10039.91|10022.06|10022.06|0
1641889200000|2022-01-11 08:20:00|10028.66|10028.66|10021.03|10021.03|10047.5|10047.5|10021.03|10021.03|0
1641889500000|2022-01-11 08:25:00|10010.45|10010.45|10023.04|10023.04|10025.69|10025.69|9991.29|9991.29|0
1641889800000|2022-01-11 08:30:00|10020.4|10020.4|10020.27|10020.27|10020.4|10020.4|10011.47|10011.47|0
1641890100000|2022-01-11 08:35:00|10014.97|10014.97|10016.81|10016.81|10020.94|10020.94|10014.17|10014.17|0
1641890400000|2022-01-11 08:40:00|10014.17|10014.17|10031.03|10031.03|10036.33|10036.33|10014.17|10014.17|0
1641890700000|2022-01-11 08:45:00|10033.68|10033.68|10033.68|10033.68|10033.68|10033.68|10028.39|10028.39|0
1641891000000|2022-01-11 08:50:00|10036.33|10036.33|10025.74|10025.74|10036.33|10036.33|10015.15|10015.15|0
1641891300000|2022-01-11 08:55:00|10023.09|10023.09|10033.01|10033.01|10033.01|10033.01|10020.45|10020.45|0
1641891600000|2022-01-11 09:00:00|10032.02|10032.02|10027.72|10027.72|10033.01|10033.01|10025.07|10025.07|0
1641891900000|2022-01-11 09:05:00|10025.07|10025.07|10035.3|10035.3|10040.6|10040.6|10017.13|10017.13|0
1641892200000|2022-01-11 09:10:00|10036.29|10036.29|10039.93|10039.93|10039.93|10039.93|10036.29|10036.29|0
1641892500000|2022-01-11 09:15:00|10036.96|10036.96|10023.73|10023.73|10036.96|10036.96|10023.73|10023.73|0
1641892800000|2022-01-11 09:20:00|10026.38|10026.38|10007.85|10007.85|10026.38|10026.38|10005.21|10005.21|0
1641893100000|2022-01-11 09:25:00|10005.21|10005.21|10010.5|10010.5|10010.5|10010.5|10005.21|10005.21|0
1641893400000|2022-01-11 09:30:00|10007.85|10007.85|10018.44|10018.44|10021.08|10021.08|10007.85|10007.85|0
1641893700000|2022-01-11 09:35:00|10015.79|10015.79|10013.14|10013.14|10015.79|10015.79|10008.52|10008.52|0
1641894000000|2022-01-11 09:40:00|10014.13|10014.13|10022.07|10022.07|10025.71|10025.71|10014.13|10014.13|0
1641894300000|2022-01-11 09:45:00|10019.43|10019.43|10019.43|10019.43|10019.43|10019.43|10019.43|10019.43|0
1641894600000|2022-01-11 09:50:00|10022.07|10022.07|10021.08|10021.08|10023.73|10023.73|10021.08|10021.08|0
1641894900000|2022-01-11 09:55:00|10020.1|10020.1|10013.81|10013.81|10024.4|10024.4|10011.17|10011.17|0
1641895200000|2022-01-11 10:00:00|10013.47|10013.47|10016.12|10016.12|10016.12|10016.12|10010.83|10010.83|0
1641895500000|2022-01-11 10:05:00|10013.47|10013.47|10008.18|10008.18|10013.47|10013.47|10008.18|10008.18|0
1641895800000|2022-01-11 10:10:00|10005.53|10005.53|10001.58|10001.58|10005.53|10005.53|10001.58|10001.58|0
1641896100000|2022-01-11 10:15:00|9999.6|9999.6|9997.13|9997.13|10000.76|10000.76|9996.96|9996.96|0
1641896400000|2022-01-11 10:20:00|10002.42|10002.42|9998.27|9998.27|10006.73|10006.73|9995.45|9995.45|0
1641896700000|2022-01-11 10:25:00|10000.92|10000.92|9995.63|9995.63|10000.92|10000.92|9995.63|9995.63|0
1641897000000|2022-01-11 10:30:00|9994.64|9994.64|10007.87|10007.87|10007.87|10007.87|9994.64|9994.64|0
1641897300000|2022-01-11 10:35:00|10007.7|10007.7|10014.3|10014.3|10014.3|10014.3|10005.05|10005.05|0
1641897600000|2022-01-11 10:40:00|10013.95|10013.95|10021.55|10021.55|10021.55|10021.55|10013.61|10013.61|0
1641897900000|2022-01-11 10:45:00|10016.26|10016.26|10013.61|10013.61|10016.26|10016.26|10010.96|10010.96|0
1641898200000|2022-01-11 10:50:00|10016.26|10016.26|10016.26|10016.26|10016.26|10016.26|10016.26|10016.26|0
1641898500000|2022-01-11 10:55:00|10017.25|10017.25|10024.83|10024.83|10024.83|10024.83|10017.25|10017.25|0
1641898800000|2022-01-11 11:00:00|10027.48|10027.48|10018.42|10018.42|10029.33|10029.33|10017.43|10017.43|0
1641899100000|2022-01-11 11:05:00|10017.43|10017.43|10008.51|10008.51|10017.43|10017.43|10008.51|10008.51|0
1641899400000|2022-01-11 11:10:00|10011.15|10011.15|10000.57|10000.57|10011.15|10011.15|10000.57|10000.57|0
1641899700000|2022-01-11 11:15:00|9997.92|9997.92|9993.62|9993.62|9998.91|9998.91|9993.62|9993.62|0
1641900000000|2022-01-11 11:20:00|9998.91|9998.91|9993.44|9993.44|9998.91|9998.91|9993.44|9993.44|0
1641900300000|2022-01-11 11:25:00|9996.09|9996.09|9990.8|9990.8|9996.09|9996.09|9990.8|9990.8|0
1641900600000|2022-01-11 11:30:00|9988.15|9988.15|10000.05|10000.05|10001.38|10001.38|9988.15|9988.15|0
1641900900000|2022-01-11 11:35:00|9999.06|9999.06|10004.36|10004.36|10005.34|10005.34|9999.06|9999.06|0
1641901200000|2022-01-11 11:40:00|10003.37|10003.37|10001.71|10001.71|10008.66|10008.66|10000.72|10000.72|0
1641901500000|2022-01-11 11:45:00|10000.72|10000.72|9995.26|9995.26|10000.72|10000.72|9995.26|9995.26|0
1641901800000|2022-01-11 11:50:00|9994.27|9994.27|9989.45|9989.45|9994.27|9994.27|9988.46|9988.46|0
1641902100000|2022-01-11 11:55:00|9989.62|9989.62|9986.98|9986.98|9989.62|9989.62|9986.98|9986.98|0
1641902400000|2022-01-11 12:00:00|9984.33|9984.33|9980.35|9980.35|9984.33|9984.33|9979.04|9979.04|0
1641902700000|2022-01-11 12:05:00|9981.34|9981.34|9983.99|9983.99|9983.99|9983.99|9978.69|9978.69|0
1641903000000|2022-01-11 12:10:00|9986.63|9986.63|9983.99|9983.99|9986.63|9986.63|9983.99|9983.99|0
1641903300000|2022-01-11 12:15:00|9986.63|9986.63|9983.99|9983.99|9986.63|9986.63|9983.99|9983.99|0
1641903900000|2022-01-11 12:25:00|9986.63|9986.63|9984.97|9984.97|9986.63|9986.63|9982.33|9982.33|0
1641904200000|2022-01-11 12:30:00|9982.33|9982.33|9980.84|9980.84|9982.33|9982.33|9979.68|9979.68|0
1641904500000|2022-01-11 12:35:00|9981.01|9981.01|9986.31|9986.31|9991.6|9991.6|9981.01|9981.01|0
1641905100000|2022-01-11 12:45:00|9983.66|9983.66|9983.66|9983.66|9983.66|9983.66|9983.66|9983.66|0
1641905400000|2022-01-11 12:50:00|9981.01|9981.01|9983.66|9983.66|9986.31|9986.31|9981.01|9981.01|0
1641906000000|2022-01-11 13:00:00|9986.31|9986.31|9986.13|9986.13|9986.31|9986.31|9986.13|9986.13|0
1641906300000|2022-01-11 13:05:00|9985.15|9985.15|9979.85|9979.85|9985.15|9985.15|9979.85|9979.85|0
1641906600000|2022-01-11 13:10:00|9977.21|9977.21|9977.21|9977.21|9977.21|9977.21|9977.21|9977.21|0
1641906900000|2022-01-11 13:15:00|9974.56|9974.56|9971.91|9971.91|9974.56|9974.56|9963.97|9963.97|0
1641907200000|2022-01-11 13:20:00|9974.56|9974.56|9971.91|9971.91|9974.56|9974.56|9969.27|9969.27|0
1641907500000|2022-01-11 13:25:00|9974.56|9974.56|9975.55|9975.55|9978.19|9978.19|9972.9|9972.9|0
1641908100000|2022-01-11 13:35:00|9975.03|9975.03|9975.03|9975.03|9975.03|9975.03|9975.03|9975.03|0
1641908400000|2022-01-11 13:40:00|9972.39|9972.39|9974.05|9974.05|9975.03|9975.03|9972.39|9972.39|0
1641908700000|2022-01-11 13:45:00|9971.4|9971.4|9971.4|9971.4|9971.4|9971.4|9971.4|9971.4|0
1641909000000|2022-01-11 13:50:00|9974.05|9974.05|9973.06|9973.06|9974.05|9974.05|9973.06|9973.06|0
1641909300000|2022-01-11 13:55:00|9970.41|9970.41|9966.26|9966.26|9970.41|9970.41|9966.26|9966.26|0
1641909600000|2022-01-11 14:00:00|9966.09|9966.09|9966.09|9966.09|9966.09|9966.09|9966.09|9966.09|0
1641909900000|2022-01-11 14:05:00|9966.43|9966.43|9964.3|9964.3|9966.95|9966.95|9964.3|9964.3|0
1641910200000|2022-01-11 14:10:00|9963.31|9963.31|9965.96|9965.96|9965.96|9965.96|9963.31|9963.31|0
1641910500000|2022-01-11 14:15:00|9963.31|9963.31|9958.69|9958.69|9963.31|9963.31|9958.69|9958.69|0
1641910800000|2022-01-11 14:20:00|9957.7|9957.7|9955.06|9955.06|9958.69|9958.69|9955.06|9955.06|0
1641911100000|2022-01-11 14:25:00|9952.41|9952.41|9949.76|9949.76|9952.41|9952.41|9949.76|9949.76|0
1641911400000|2022-01-11 14:30:00|9948.77|9948.77|9946.13|9946.13|9948.77|9948.77|9946.13|9946.13|0
1641911700000|2022-01-11 14:35:00|9943.48|9943.48|9939.85|9939.85|9946.13|9946.13|9939.85|9939.85|0
1641912000000|2022-01-11 14:40:00|9942.49|9942.49|9944.97|9944.97|9944.97|9944.97|9939.68|9939.68|0
1641912300000|2022-01-11 14:45:00|9942.32|9942.32|9944.97|9944.97|9944.97|9944.97|9942.32|9942.32|0
1641912600000|2022-01-11 14:50:00|9947.61|9947.61|9944.97|9944.97|9947.61|9947.61|9944.97|9944.97|0
1641912900000|2022-01-11 14:55:00|9947.61|9947.61|9947.61|9947.61|9947.61|9947.61|9947.61|9947.61|0
1641913200000|2022-01-11 15:00:00|9948.6|9948.6|9946.63|9946.63|9948.6|9948.6|9946.63|9946.63|0
1641913500000|2022-01-11 15:05:00|9943.98|9943.98|9931.92|9931.92|9943.98|9943.98|9930.93|9930.93|0
1641913800000|2022-01-11 15:10:00|9932.9|9932.9|9927.61|9927.61|9935.55|9935.55|9927.61|9927.61|0
1641914100000|2022-01-11 15:15:00|9930.26|9930.26|9924.97|9924.97|9932.9|9932.9|9922.32|9922.32|0
1641914400000|2022-01-11 15:20:00|9922.32|9922.32|9911.73|9911.73|9922.32|9922.32|9911.73|9911.73|0
1641914700000|2022-01-11 15:25:00|9910.74|9910.74|9903.79|9903.79|9910.74|9910.74|9898.5|9898.5|0
1641915000000|2022-01-11 15:30:00|9901.15|9901.15|9924.3|9924.3|9924.3|9924.3|9901.15|9901.15|0
1641915300000|2022-01-11 15:35:00|9926.94|9926.94|9939.85|9939.85|9942.15|9942.15|9926.94|9926.94|0
1641915600000|2022-01-11 15:40:00|9937.2|9937.2|9922.98|9922.98|9937.2|9937.2|9920.33|9920.33|0
1641915900000|2022-01-11 15:45:00|9920.33|9920.33|9918.19|9918.19|9923.65|9923.65|9917.69|9917.69|0
1641916200000|2022-01-11 15:50:00|9920.83|9920.83|9911.23|9911.23|9924.47|9924.47|9911.23|9911.23|0
1641916500000|2022-01-11 15:55:00|9913.88|9913.88|9936.04|9936.04|9936.04|9936.04|9912.89|9912.89|0
1641916800000|2022-01-11 16:00:00|9938.69|9938.69|9929.91|9929.91|9950.26|9950.26|9929.91|9929.91|0
1641917100000|2022-01-11 16:05:00|9932.55|9932.55|9940.32|9940.32|9942.97|9942.97|9932.55|9932.55|0
1641917400000|2022-01-11 16:10:00|9942.97|9942.97|9905.9|9905.9|9942.97|9942.97|9903.25|9903.25|0
1641917700000|2022-01-11 16:15:00|9908.55|9908.55|9925.26|9925.26|9929.55|9929.55|9908.55|9908.55|0
1641918000000|2022-01-11 16:20:00|9925.94|9925.94|9916.5|9916.5|9933.88|9933.88|9916.5|9916.5|0
1641918300000|2022-01-11 16:25:00|9916.67|9916.67|9912.22|9912.22|9926.27|9926.27|9908.91|9908.91|0
1641975300000|2022-01-12 08:15:00|9917.74|9917.74|9915.1|9915.1|9920.39|9920.39|9912.45|9912.45|0
1641975600000|2022-01-12 08:20:00|9917.74|9917.74|9922.69|9922.69|9922.69|9922.69|9917.74|9917.74|0
1641975900000|2022-01-12 08:25:00|9917.39|9917.39|9908.47|9908.47|9917.39|9917.39|9908.47|9908.47|0
1641976200000|2022-01-12 08:30:00|9911.11|9911.11|9911.11|9911.11|9913.76|9913.76|9905.82|9905.82|0
1641976500000|2022-01-12 08:35:00|9913.76|9913.76|9915.1|9915.1|9915.1|9915.1|9909.81|9909.81|0
1641976800000|2022-01-12 08:40:00|9909.81|9909.81|9912.45|9912.45|9912.45|9912.45|9907.16|9907.16|0
1641977100000|2022-01-12 08:45:00|9909.81|9909.81|9917.57|9917.57|9917.74|9917.74|9906.99|9906.99|0
1641977400000|2022-01-12 08:50:00|9920.22|9920.22|9910.62|9910.62|9923.85|9923.85|9910.62|9910.62|0
1641977700000|2022-01-12 08:55:00|9913.27|9913.27|9906.99|9906.99|9913.27|9913.27|9901.69|9901.69|0
1641978000000|2022-01-12 09:00:00|9904.34|9904.34|9911.29|9911.29|9911.29|9911.29|9900.71|9900.71|0
1641978300000|2022-01-12 09:05:00|9908.65|9908.65|9900.71|9900.71|9908.65|9908.65|9900.71|9900.71|0
1641978600000|2022-01-12 09:10:00|9898.06|9898.06|9899.05|9899.05|9907.98|9907.98|9898.06|9898.06|0
1641978900000|2022-01-12 09:15:00|9901.69|9901.69|9902.68|9902.68|9904.34|9904.34|9900.04|9900.04|0
1641979200000|2022-01-12 09:20:00|9907.98|9907.98|9895.73|9895.73|9907.98|9907.98|9894.74|9894.74|0
1641979500000|2022-01-12 09:25:00|9898.38|9898.38|9903.67|9903.67|9903.67|9903.67|9893.09|9893.09|0
1641979800000|2022-01-12 09:30:00|9898.38|9898.38|9898.06|9898.06|9901.02|9901.02|9895.73|9895.73|0
1641980100000|2022-01-12 09:35:00|9900.71|9900.71|9901.34|9901.34|9903.99|9903.99|9895.41|9895.41|0
1641980400000|2022-01-12 09:40:00|9903.99|9903.99|9908.61|9908.61|9908.61|9908.61|9901.34|9901.34|0
1641980700000|2022-01-12 09:45:00|9911.26|9911.26|9909.6|9909.6|9914.89|9914.89|9909.6|9909.6|0
1641981000000|2022-01-12 09:50:00|9912.25|9912.25|9908.61|9908.61|9914.89|9914.89|9908.61|9908.61|0
1641981300000|2022-01-12 09:55:00|9911.26|9911.26|9909.28|9909.28|9913.91|9913.91|9903.99|9903.99|0
1641981600000|2022-01-12 10:00:00|9906.64|9906.64|9903.99|9903.99|9911.93|9911.93|9903.99|9903.99|0
1641981900000|2022-01-12 10:05:00|9901.34|9901.34|9911.26|9911.26|9911.26|9911.26|9901.34|9901.34|0
1641982200000|2022-01-12 10:10:00|9908.61|9908.61|9905.3|9905.3|9908.61|9908.61|9905.3|9905.3|0
1641982500000|2022-01-12 10:15:00|9902.65|9902.65|9891.08|9891.08|9907.94|9907.94|9891.08|9891.08|0
1641982800000|2022-01-12 10:20:00|9893.72|9893.72|9887.12|9887.12|9896.37|9896.37|9887.12|9887.12|0
1641983100000|2022-01-12 10:25:00|9889.77|9889.77|9889.77|9889.77|9892.42|9892.42|9884.48|9884.48|0
1641983400000|2022-01-12 10:30:00|9887.12|9887.12|9880.84|9880.84|9889.77|9889.77|9880.84|9880.84|0
1641983700000|2022-01-12 10:35:00|9875.9|9875.9|9866.3|9866.3|9880.52|9880.52|9866.3|9866.3|0
1641984000000|2022-01-12 10:40:00|9868.95|9868.95|9855.72|9855.72|9868.95|9868.95|9855.72|9855.72|0
1641984300000|2022-01-12 10:45:00|9858.36|9858.36|9842.49|9842.49|9858.36|9858.36|9842.49|9842.49|0
1641984600000|2022-01-12 10:50:00|9839.84|9839.84|9861.33|9861.33|9861.33|9861.33|9834.55|9834.55|0
1641984900000|2022-01-12 10:55:00|9853.39|9853.39|9855.72|9855.72|9858.68|9858.68|9848.1|9848.1|0
1641985200000|2022-01-12 11:00:00|9858.36|9858.36|9863.66|9863.66|9874.24|9874.24|9858.36|9858.36|0
1641985500000|2022-01-12 11:05:00|9862.67|9862.67|9852.75|9852.75|9867.96|9867.96|9852.75|9852.75|0
1641985800000|2022-01-12 11:10:00|9850.11|9850.11|9842.84|9842.84|9850.11|9850.11|9842.84|9842.84|0
1641986100000|2022-01-12 11:15:00|9837.54|9837.54|9840.19|9840.19|9848.13|9848.13|9837.54|9837.54|0
1641986400000|2022-01-12 11:20:00|9838.13|9838.13|9850.68|9850.68|9852.65|9852.65|9837.45|9837.45|0
1641986700000|2022-01-12 11:25:00|9852.65|9852.65|9852.65|9852.65|9852.65|9852.65|9852.65|9852.65|0
1641987000000|2022-01-12 11:30:00|9855.3|9855.3|9844.4|9844.4|9855.3|9855.3|9844.4|9844.4|0
1641987300000|2022-01-12 11:35:00|9839.1|9839.1|9844.4|9844.4|9844.4|9844.4|9839.1|9839.1|0
1641987600000|2022-01-12 11:40:00|9845.39|9845.39|9855.3|9855.3|9855.3|9855.3|9842.74|9842.74|0
1641987900000|2022-01-12 11:45:00|9850.01|9850.01|9849.02|9849.02|9850.01|9850.01|9846.37|9846.37|0
1641988200000|2022-01-12 11:50:00|9843.73|9843.73|9842.74|9842.74|9843.73|9843.73|9842.74|9842.74|0
1641988500000|2022-01-12 11:55:00|9840.09|9840.09|9834.8|9834.8|9840.09|9840.09|9829.51|9829.51|0
1641988800000|2022-01-12 12:00:00|9829.51|9829.51|9830.18|9830.18|9830.18|9830.18|9827.53|9827.53|0
1641989100000|2022-01-12 12:05:00|9829.19|9829.19|9818.6|9818.6|9829.19|9829.19|9815.96|9815.96|0
1641989400000|2022-01-12 12:10:00|9815.96|9815.96|9815.96|9815.96|9823.9|9823.9|9813.31|9813.31|0
1641989700000|2022-01-12 12:15:00|9823.9|9823.9|9823.9|9823.9|9829.19|9829.19|9823.9|9823.9|0
1641990000000|2022-01-12 12:20:00|9821.25|9821.25|9826.54|9826.54|9831.84|9831.84|9821.25|9821.25|0
1641990300000|2022-01-12 12:25:00|9829.19|9829.19|9829.19|9829.19|9835.47|9835.47|9828.2|9828.2|0
1641990600000|2022-01-12 12:30:00|9831.84|9831.84|9828.87|9828.87|9831.84|9831.84|9828.87|9828.87|0
1641990900000|2022-01-12 12:35:00|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|0
1641991200000|2022-01-12 12:40:00|9828.87|9828.87|9826.22|9826.22|9831.52|9831.52|9826.22|9826.22|0
1641991500000|2022-01-12 12:45:00|9827.21|9827.21|9837.8|9837.8|9837.8|9837.8|9827.21|9827.21|0
1641991800000|2022-01-12 12:50:00|9840.44|9840.44|9833.49|9833.49|9845.74|9845.74|9827.21|9827.21|0
1641992100000|2022-01-12 12:55:00|9832.5|9832.5|9832.5|9832.5|9832.5|9832.5|9829.86|9829.86|0
1641992400000|2022-01-12 13:00:00|9835.15|9835.15|9829.86|9829.86|9835.15|9835.15|9827.21|9827.21|0
1641992700000|2022-01-12 13:05:00|9828.87|9828.87|9826.22|9826.22|9831.52|9831.52|9826.22|9826.22|0
1641993000000|2022-01-12 13:10:00|9827.21|9827.21|9820.93|9820.93|9827.21|9827.21|9820.93|9820.93|0
1641993300000|2022-01-12 13:15:00|9818.28|9818.28|9810.35|9810.35|9818.28|9818.28|9799.76|9799.76|0
1641993600000|2022-01-12 13:20:00|9812.99|9812.99|9834.16|9834.16|9834.16|9834.16|9812.99|9812.99|0
1641993900000|2022-01-12 13:25:00|9828.87|9828.87|9826.22|9826.22|9828.87|9828.87|9823.58|9823.58|0
1641994200000|2022-01-12 13:30:00|9818.28|9818.28|9823.58|9823.58|9823.58|9823.58|9815.64|9815.64|0
1641994500000|2022-01-12 13:35:00|9826.22|9826.22|9823.58|9823.58|9828.87|9828.87|9823.58|9823.58|0
1641994800000|2022-01-12 13:40:00|9824.57|9824.57|9821.92|9821.92|9824.57|9824.57|9821.92|9821.92|0
1641995100000|2022-01-12 13:45:00|9820.93|9820.93|9803.08|9803.08|9820.93|9820.93|9800.43|9800.43|0
1641995400000|2022-01-12 13:50:00|9805.72|9805.72|9794.15|9794.15|9805.72|9805.72|9792.49|9792.49|0
1641995700000|2022-01-12 13:55:00|9796.8|9796.8|9798.93|9798.93|9799.44|9799.44|9788.86|9788.86|0
1641996000000|2022-01-12 14:00:00|9804.22|9804.22|9802.56|9802.56|9806.87|9806.87|9801.57|9801.57|0
1641996300000|2022-01-12 14:05:00|9805.21|9805.21|9809.83|9809.83|9809.83|9809.83|9799.92|9799.92|0
1641996600000|2022-01-12 14:10:00|9807.18|9807.18|9827.37|9827.37|9827.37|9827.37|9806.2|9806.2|0
1641996900000|2022-01-12 14:15:00|9824.72|9824.72|9824.72|9824.72|9827.37|9827.37|9810.5|9810.5|0
1641997200000|2022-01-12 14:20:00|9823.73|9823.73|9825.39|9825.39|9826.38|9826.38|9822.74|9822.74|0
1641997500000|2022-01-12 14:25:00|9822.74|9822.74|9830.68|9830.68|9830.68|9830.68|9820.1|9820.1|0
1641997800000|2022-01-12 14:30:00|9828.04|9828.04|9833.5|9833.5|9836.15|9836.15|9820.1|9820.1|0
1641998100000|2022-01-12 14:35:00|9830.86|9830.86|9829.35|9829.35|9830.86|9830.86|9824.36|9824.36|0
1641998400000|2022-01-12 14:40:00|9829.7|9829.7|9828.21|9828.21|9836.15|9836.15|9828.21|9828.21|0
1641998700000|2022-01-12 14:45:00|9825.56|9825.56|9825.56|9825.56|9828.21|9828.21|9822.92|9822.92|0
1641999000000|2022-01-12 14:50:00|9828.21|9828.21|9825.56|9825.56|9828.21|9828.21|9825.56|9825.56|0
1641999300000|2022-01-12 14:55:00|9828.21|9828.21|9837.48|9837.48|9837.48|9837.48|9825.56|9825.56|0
1641999600000|2022-01-12 15:00:00|9834.83|9834.83|9847.21|9847.21|9847.21|9847.21|9826.89|9826.89|0
1641999900000|2022-01-12 15:05:00|9848.2|9848.2|9864.07|9864.07|9874.66|9874.66|9848.2|9848.2|0
1642000200000|2022-01-12 15:10:00|9864.76|9864.76|9864.25|9864.25|9866.89|9866.89|9861.6|9861.6|0
1642000500000|2022-01-12 15:15:00|9862.27|9862.27|9869.54|9869.54|9872.18|9872.18|9862.27|9862.27|0
1642000800000|2022-01-12 15:20:00|9872.18|9872.18|9870.21|9870.21|9872.18|9872.18|9869.22|9869.22|0
1642001100000|2022-01-12 15:25:00|9870.38|9870.38|9878.66|9878.66|9883.95|9883.95|9866.42|9866.42|0
1642001400000|2022-01-12 15:30:00|9876.02|9876.02|9853.86|9853.86|9876.02|9876.02|9853.86|9853.86|0
1642001700000|2022-01-12 15:35:00|9856.5|9856.5|9859.15|9859.15|9867.09|9867.09|9856.5|9856.5|0
1642002000000|2022-01-12 15:40:00|9856.5|9856.5|9836.69|9836.69|9856.5|9856.5|9828.75|9828.75|0
1642002300000|2022-01-12 15:45:00|9839.33|9839.33|9836.69|9836.69|9844.63|9844.63|9834.04|9834.04|0
1642002600000|2022-01-12 15:50:00|9839.33|9839.33|9843.77|9843.77|9843.77|9843.77|9838.48|9838.48|0
1642002900000|2022-01-12 15:55:00|9846.42|9846.42|9843.77|9843.77|9849.06|9849.06|9841.12|9841.12|0
1642003200000|2022-01-12 16:00:00|9846.42|9846.42|9842.43|9842.43|9847.4|9847.4|9839.46|9839.46|0
1642003500000|2022-01-12 16:05:00|9845.08|9845.08|9822.6|9822.6|9850.37|9850.37|9822.6|9822.6|0
1642003800000|2022-01-12 16:10:00|9823.59|9823.59|9815.65|9815.65|9829.87|9829.87|9815.65|9815.65|0
1642004100000|2022-01-12 16:15:00|9818.29|9818.29|9823.76|9823.76|9823.76|9823.76|9815.65|9815.65|0
1642004400000|2022-01-12 16:20:00|9821.11|9821.11|9835.33|9835.33|9837.98|9837.98|9815.82|9815.82|0
1642004700000|2022-01-12 16:25:00|9832.69|9832.69|9842.93|9842.93|9846.1|9846.1|9832.69|9832.69|0
1642061700000|2022-01-13 08:15:00|9705.86|9705.86|9695.63|9695.63|9708.51|9708.51|9694.96|9694.96|0
1642062000000|2022-01-13 08:20:00|9698.27|9698.27|9708.19|9708.19|9708.19|9708.19|9698.27|9698.27|0
1642062300000|2022-01-13 08:25:00|9707.2|9707.2|9708.19|9708.19|9708.19|9708.19|9693.97|9693.97|0
1642062600000|2022-01-13 08:30:00|9707.2|9707.2|9713.48|9713.48|9714.47|9714.47|9706.21|9706.21|0
1642062900000|2022-01-13 08:35:00|9721.42|9721.42|9738.29|9738.29|9745.56|9745.56|9721.42|9721.42|0
1642063200000|2022-01-13 08:40:00|9743.58|9743.58|9772.02|9772.02|9772.02|9772.02|9740.93|9740.93|0
1642063500000|2022-01-13 08:45:00|9777.31|9777.31|9750.85|9750.85|9777.31|9777.31|9750.85|9750.85|0
1642063800000|2022-01-13 08:50:00|9748.2|9748.2|9703.89|9703.89|9748.2|9748.2|9703.89|9703.89|0
1642064100000|2022-01-13 08:55:00|9701.24|9701.24|9722.41|9722.41|9725.06|9725.06|9695.95|9695.95|0
1642064400000|2022-01-13 09:00:00|9723.4|9723.4|9731.34|9731.34|9731.34|9731.34|9723.4|9723.4|0
1642064700000|2022-01-13 09:05:00|9732.33|9732.33|9740.26|9740.26|9745.56|9745.56|9732.33|9732.33|0
1642065000000|2022-01-13 09:10:00|9737.62|9737.62|9734.97|9734.97|9742.91|9742.91|9734.97|9734.97|0
1642065300000|2022-01-13 09:15:00|9740.26|9740.26|9749.51|9749.51|9749.51|9749.51|9740.26|9740.26|0
1642065600000|2022-01-13 09:20:00|9748.52|9748.52|9754.31|9754.31|9756.95|9756.95|9748.52|9748.52|0
1642065900000|2022-01-13 09:25:00|9751.66|9751.66|9763.62|9763.62|9763.62|9763.62|9751.66|9751.66|0
1642066200000|2022-01-13 09:30:00|9760.97|9760.97|9761.64|9761.64|9761.64|9761.64|9758.99|9758.99|0
1642066500000|2022-01-13 09:35:00|9764.29|9764.29|9761.64|9761.64|9766.93|9766.93|9761.64|9761.64|0
1642066800000|2022-01-13 09:40:00|9766.93|9766.93|9789.41|9789.41|9792.06|9792.06|9764.6|9764.6|0
1642067100000|2022-01-13 09:45:00|9790.4|9790.4|9776.85|9776.85|9793.05|9793.05|9776.85|9776.85|0
1642067400000|2022-01-13 09:50:00|9771.56|9771.56|9766.26|9766.26|9771.56|9771.56|9763.62|9763.62|0
1642067700000|2022-01-13 09:55:00|9763.62|9763.62|9755.68|9755.68|9763.62|9763.62|9755.68|9755.68|0
1642068000000|2022-01-13 10:00:00|9758.32|9758.32|9770.57|9770.57|9771.56|9771.56|9758.32|9758.32|0
1642068300000|2022-01-13 10:05:00|9771.56|9771.56|9766.26|9766.26|9771.56|9771.56|9766.26|9766.26|0
1642068600000|2022-01-13 10:10:00|9763.62|9763.62|9771.56|9771.56|9771.56|9771.56|9763.62|9763.62|0
1642068900000|2022-01-13 10:15:00|9768.91|9768.91|9768.91|9768.91|9768.91|9768.91|9768.91|9768.91|0
1642069200000|2022-01-13 10:20:00|9771.56|9771.56|9772.54|9772.54|9772.54|9772.54|9771.56|9771.56|0
1642069500000|2022-01-13 10:25:00|9775.19|9775.19|9780.48|9780.48|9780.48|9780.48|9772.54|9772.54|0
1642069800000|2022-01-13 10:30:00|9775.19|9775.19|9775.99|9775.99|9775.99|9775.99|9773.34|9773.34|0
1642070100000|2022-01-13 10:35:00|9776.98|9776.98|9777.97|9777.97|9777.97|9777.97|9776.98|9776.98|0
1642070400000|2022-01-13 10:40:00|9775.32|9775.32|9773.34|9773.34|9775.32|9775.32|9771.69|9771.69|0
1642070700000|2022-01-13 10:45:00|9775.99|9775.99|9760.11|9760.11|9775.99|9775.99|9760.11|9760.11|0
1642071000000|2022-01-13 10:50:00|9757.47|9757.47|9754.82|9754.82|9762.76|9762.76|9754.82|9754.82|0
1642071300000|2022-01-13 10:55:00|9757.47|9757.47|9758.14|9758.14|9763.43|9763.43|9757.47|9757.47|0
1642071600000|2022-01-13 11:00:00|9759.12|9759.12|9759.12|9759.12|9759.12|9759.12|9753.83|9753.83|0
1642071900000|2022-01-13 11:05:00|9756.48|9756.48|9751.18|9751.18|9756.48|9756.48|9751.18|9751.18|0
1642072500000|2022-01-13 11:15:00|9753.83|9753.83|9761.77|9761.77|9764.42|9764.42|9753.83|9753.83|0
1642072800000|2022-01-13 11:20:00|9756.48|9756.48|9756.48|9756.48|9756.48|9756.48|9753.83|9753.83|0
1642073100000|2022-01-13 11:25:00|9751.18|9751.18|9739.61|9739.61|9751.18|9751.18|9736.96|9736.96|0
1642073400000|2022-01-13 11:30:00|9736.96|9736.96|9742.26|9742.26|9742.26|9742.26|9736.96|9736.96|0
1642073700000|2022-01-13 11:35:00|9744.9|9744.9|9744.9|9744.9|9744.9|9744.9|9744.9|9744.9|0
1642074000000|2022-01-13 11:40:00|9747.55|9747.55|9741.27|9741.27|9750.2|9750.2|9741.27|9741.27|0
1642074300000|2022-01-13 11:45:00|9742.26|9742.26|9744.05|9744.05|9744.9|9744.9|9742.26|9742.26|0
1642074600000|2022-01-13 11:50:00|9746.69|9746.69|9741.4|9741.4|9746.69|9746.69|9738.75|9738.75|0
1642074900000|2022-01-13 11:55:00|9744.05|9744.05|9739.74|9739.74|9745.03|9745.03|9739.74|9739.74|0
1642075200000|2022-01-13 12:00:00|9737.1|9737.1|9739.74|9739.74|9745.03|9745.03|9734.45|9734.45|0
1642075500000|2022-01-13 12:05:00|9742.39|9742.39|9737.1|9737.1|9742.39|9742.39|9737.1|9737.1|0
1642075800000|2022-01-13 12:10:00|9742.39|9742.39|9739.74|9739.74|9742.39|9742.39|9739.74|9739.74|0
1642076100000|2022-01-13 12:15:00|9737.1|9737.1|9738.08|9738.08|9738.08|9738.08|9731.8|9731.8|0
1642076400000|2022-01-13 12:20:00|9740.73|9740.73|9740.73|9740.73|9740.73|9740.73|9740.73|9740.73|0
1642076700000|2022-01-13 12:25:00|9738.08|9738.08|9738.08|9738.08|9738.08|9738.08|9735.44|9735.44|0
1642077000000|2022-01-13 12:30:00|9735.44|9735.44|9735.44|9735.44|9739.07|9739.07|9732.79|9732.79|0
1642077300000|2022-01-13 12:35:00|9732.79|9732.79|9735.44|9735.44|9735.44|9735.44|9732.79|9732.79|0
1642077600000|2022-01-13 12:40:00|9734.45|9734.45|9735.12|9735.12|9737.1|9737.1|9734.45|9734.45|0
1642077900000|2022-01-13 12:45:00|9737.1|9737.1|9734.45|9734.45|9737.1|9737.1|9734.45|9734.45|0
1642078200000|2022-01-13 12:50:00|9737.1|9737.1|9737.1|9737.1|9737.1|9737.1|9737.1|9737.1|0
1642078500000|2022-01-13 12:55:00|9734.45|9734.45|9731.8|9731.8|9734.45|9734.45|9731.8|9731.8|0
1642078800000|2022-01-13 13:00:00|9729.16|9729.16|9721.22|9721.22|9729.16|9729.16|9721.22|9721.22|0
1642079100000|2022-01-13 13:05:00|9726.51|9726.51|9731.8|9731.8|9731.8|9731.8|9726.51|9726.51|0
1642079400000|2022-01-13 13:10:00|9729.16|9729.16|9729.16|9729.16|9729.16|9729.16|9729.16|9729.16|0
1642079700000|2022-01-13 13:15:00|9726.51|9726.51|9726.51|9726.51|9726.51|9726.51|9726.51|9726.51|0
1642080000000|2022-01-13 13:20:00|9723.86|9723.86|9723.86|9723.86|9723.86|9723.86|9723.86|9723.86|0
1642080300000|2022-01-13 13:25:00|9721.22|9721.22|9723.86|9723.86|9723.86|9723.86|9721.22|9721.22|0
1642080600000|2022-01-13 13:30:00|9726.51|9726.51|9726.51|9726.51|9731.8|9731.8|9726.51|9726.51|0
1642080900000|2022-01-13 13:35:00|9723.86|9723.86|9718.57|9718.57|9723.86|9723.86|9718.57|9718.57|0
1642081200000|2022-01-13 13:40:00|9721.22|9721.22|9721.22|9721.22|9721.22|9721.22|9721.22|9721.22|0
1642081500000|2022-01-13 13:45:00|9718.57|9718.57|9721.22|9721.22|9721.22|9721.22|9718.57|9718.57|0
1642081800000|2022-01-13 13:50:00|9720.23|9720.23|9720.23|9720.23|9720.23|9720.23|9714.94|9714.94|0
1642082400000|2022-01-13 14:00:00|9717.58|9717.58|9710.31|9710.31|9717.58|9717.58|9704.03|9704.03|0
1642082700000|2022-01-13 14:05:00|9707.67|9707.67|9707.67|9707.67|9707.67|9707.67|9704.03|9704.03|0
1642083000000|2022-01-13 14:10:00|9712.96|9712.96|9707.35|9707.35|9712.96|9712.96|9704.7|9704.7|0
1642083300000|2022-01-13 14:15:00|9709.99|9709.99|9709.99|9709.99|9709.99|9709.99|9709.99|9709.99|0
1642083600000|2022-01-13 14:20:00|9712.64|9712.64|9710.98|9710.98|9713.63|9713.63|9710.98|9710.98|0
1642084200000|2022-01-13 14:30:00|9708.34|9708.34|9708.65|9708.65|9716.59|9716.59|9705.02|9705.02|0
1642084500000|2022-01-13 14:35:00|9706.01|9706.01|9699.73|9699.73|9708.65|9708.65|9697.08|9697.08|0
1642084800000|2022-01-13 14:40:00|9705.02|9705.02|9699.73|9699.73|9705.02|9705.02|9699.73|9699.73|0
1642085100000|2022-01-13 14:45:00|9702.37|9702.37|9694.43|9694.43|9702.37|9702.37|9694.43|9694.43|0
1642085400000|2022-01-13 14:50:00|9693.45|9693.45|9694.13|9694.13|9698.74|9698.74|9690.8|9690.8|0
1642085700000|2022-01-13 14:55:00|9691.49|9691.49|9692.47|9692.47|9694.13|9694.13|9686.19|9686.19|0
1642086000000|2022-01-13 15:00:00|9695.12|9695.12|9681.57|9681.57|9697.77|9697.77|9681.57|9681.57|0
1642086300000|2022-01-13 15:05:00|9676.28|9676.28|9694.8|9694.8|9694.8|9694.8|9676.28|9676.28|0
1642086600000|2022-01-13 15:10:00|9692.16|9692.16|9692.16|9692.16|9694.8|9694.8|9689.51|9689.51|0
1642086900000|2022-01-13 15:15:00|9689.51|9689.51|9688.52|9688.52|9694.8|9694.8|9688.52|9688.52|0
1642087200000|2022-01-13 15:20:00|9685.87|9685.87|9689.55|9689.55|9690.24|9690.24|9685.87|9685.87|0
1642087500000|2022-01-13 15:25:00|9692.2|9692.2|9692.2|9692.2|9697.49|9697.49|9689.55|9689.55|0
1642087800000|2022-01-13 15:30:00|9694.84|9694.84|9700.14|9700.14|9702.78|9702.78|9694.84|9694.84|0
1642088100000|2022-01-13 15:35:00|9702.78|9702.78|9696.5|9696.5|9705.43|9705.43|9696.5|9696.5|0
1642088400000|2022-01-13 15:40:00|9699.15|9699.15|9698.48|9698.48|9701.79|9701.79|9696.5|9696.5|0
1642088700000|2022-01-13 15:45:00|9700.45|9700.45|9709.7|9709.7|9712.03|9712.03|9700.45|9700.45|0
1642089000000|2022-01-13 15:50:00|9707.05|9707.05|9717.32|9717.32|9717.32|9717.32|9700.77|9700.77|0
1642089300000|2022-01-13 15:55:00|9719.97|9719.97|9717.32|9717.32|9725.26|9725.26|9717.32|9717.32|0
1642089600000|2022-01-13 16:00:00|9718.31|9718.31|9727.24|9727.24|9727.24|9727.24|9718.31|9718.31|0
1642089900000|2022-01-13 16:05:00|9729.88|9729.88|9716.99|9716.99|9729.88|9729.88|9714|9714|0
1642090200000|2022-01-13 16:10:00|9719.64|9719.64|9719.47|9719.47|9719.64|9719.64|9716.99|9716.99|0
1642090500000|2022-01-13 16:15:00|9722.12|9722.12|9713.53|9713.53|9724.76|9724.76|9712.54|9712.54|0
1642090800000|2022-01-13 16:20:00|9716.18|9716.18|9714.2|9714.2|9721.47|9721.47|9714.2|9714.2|0
1642091100000|2022-01-13 16:25:00|9715.19|9715.19|9724.08|9724.08|9727.92|9727.92|9715.19|9715.19|0
1642148100000|2022-01-14 08:15:00|9666.79|9666.79|9685.29|9685.29|9685.29|9685.29|9661.82|9661.82|0
1642148400000|2022-01-14 08:20:00|9685.11|9685.11|9695.2|9695.2|9695.2|9695.2|9681.97|9681.97|0
1642148700000|2022-01-14 08:25:00|9697.85|9697.85|9705.17|9705.17|9707.09|9707.09|9696.51|9696.51|0
1642149000000|2022-01-14 08:30:00|9707.81|9707.81|9716.74|9716.74|9721.04|9721.04|9707.81|9707.81|0
1642149300000|2022-01-14 08:35:00|9714.09|9714.09|9719.39|9719.39|9719.39|9719.39|9714.09|9714.09|0
1642149600000|2022-01-14 08:40:00|9716.74|9716.74|9719.39|9719.39|9719.39|9719.39|9716.74|9716.74|0
1642149900000|2022-01-14 08:45:00|9720.37|9720.37|9732.27|9732.27|9732.27|9732.27|9716.07|9716.07|0
1642150200000|2022-01-14 08:50:00|9737.56|9737.56|9740.84|9740.84|9751.43|9751.43|9726.62|9726.62|0
1642150500000|2022-01-14 08:55:00|9746.14|9746.14|9746.14|9746.14|9751.43|9751.43|9742.5|9742.5|0
1642150800000|2022-01-14 09:00:00|9743.49|9743.49|9749.77|9749.77|9752.42|9752.42|9743.49|9743.49|0
1642151100000|2022-01-14 09:05:00|9748.78|9748.78|9742.5|9742.5|9748.78|9748.78|9739.85|9739.85|0
1642151400000|2022-01-14 09:10:00|9740.52|9740.52|9748.46|9748.46|9748.46|9748.46|9740.52|9740.52|0
1642151700000|2022-01-14 09:15:00|9751.11|9751.11|9742.5|9742.5|9754.74|9754.74|9741.51|9741.51|0
1642152000000|2022-01-14 09:20:00|9741.51|9741.51|9745.15|9745.15|9745.15|9745.15|9741.51|9741.51|0
1642152300000|2022-01-14 09:25:00|9742.5|9742.5|9744.48|9744.48|9750.44|9750.44|9739.85|9739.85|0
1642152600000|2022-01-14 09:30:00|9747.12|9747.12|9753.14|9753.14|9758.44|9758.44|9743.49|9743.49|0
1642152900000|2022-01-14 09:35:00|9755.79|9755.79|9770.68|9770.68|9771.67|9771.67|9755.79|9755.79|0
1642153200000|2022-01-14 09:40:00|9768.03|9768.03|9765.39|9765.39|9768.03|9768.03|9762.74|9762.74|0
1642153500000|2022-01-14 09:45:00|9768.03|9768.03|9768.35|9768.35|9771|9771|9765.39|9765.39|0
1642153800000|2022-01-14 09:50:00|9771|9771|9759.74|9759.74|9771|9771|9756.78|9756.78|0
1642154100000|2022-01-14 09:55:00|9757.1|9757.1|9738.25|9738.25|9757.1|9757.1|9735.61|9735.61|0
1642154400000|2022-01-14 10:00:00|9740.9|9740.9|9746.19|9746.19|9746.19|9746.19|9740.9|9740.9|0
1642154700000|2022-01-14 10:05:00|9748.84|9748.84|9746.19|9746.19|9748.84|9748.84|9743.55|9743.55|0
1642155000000|2022-01-14 10:10:00|9748.84|9748.84|9742.88|9742.88|9748.84|9748.84|9739.24|9739.24|0
1642155300000|2022-01-14 10:15:00|9737.58|9737.58|9732.29|9732.29|9740.23|9740.23|9729.64|9729.64|0
1642155600000|2022-01-14 10:20:00|9729.64|9729.64|9740.9|9740.9|9740.9|9740.9|9724.03|9724.03|0
1642155900000|2022-01-14 10:25:00|9738.25|9738.25|9747.18|9747.18|9747.18|9747.18|9738.25|9738.25|0
1642156200000|2022-01-14 10:30:00|9748.5|9748.5|9749.83|9749.83|9757.77|9757.77|9744.53|9744.53|0
1642156500000|2022-01-14 10:35:00|9748.84|9748.84|9743.23|9743.23|9748.84|9748.84|9740.58|9740.58|0
1642156800000|2022-01-14 10:40:00|9740.58|9740.58|9743.55|9743.55|9746.19|9746.19|9740.58|9740.58|0
1642157100000|2022-01-14 10:45:00|9746.19|9746.19|9743.55|9743.55|9746.19|9746.19|9740.9|9740.9|0
1642157400000|2022-01-14 10:50:00|9746.19|9746.19|9754.77|9754.77|9754.77|9754.77|9743.55|9743.55|0
1642157700000|2022-01-14 10:55:00|9755.76|9755.76|9773.9|9773.9|9773.9|9773.9|9755.76|9755.76|0
1642158000000|2022-01-14 11:00:00|9771.92|9771.92|9770.94|9770.94|9772.59|9772.59|9767.3|9767.3|0
1642158300000|2022-01-14 11:05:00|9768.29|9768.29|9770.27|9770.27|9770.27|9770.27|9765.65|9765.65|0
1642158600000|2022-01-14 11:10:00|9772.92|9772.92|9763.67|9763.67|9775.56|9775.56|9763.67|9763.67|0
1642158900000|2022-01-14 11:15:00|9766.32|9766.32|9773.91|9773.91|9773.91|9773.91|9766.32|9766.32|0
1642159200000|2022-01-14 11:20:00|9771.93|9771.93|9782.16|9782.16|9782.16|9782.16|9771.93|9771.93|0
1642159500000|2022-01-14 11:25:00|9783.15|9783.15|9789.11|9789.11|9794.41|9794.41|9780.19|9780.19|0
1642159800000|2022-01-14 11:30:00|9788.13|9788.13|9779.2|9779.2|9788.13|9788.13|9776.55|9776.55|0
1642160100000|2022-01-14 11:35:00|9781.84|9781.84|9775.56|9775.56|9781.84|9781.84|9775.56|9775.56|0
1642160400000|2022-01-14 11:40:00|9778.21|9778.21|9778.21|9778.21|9780.86|9780.86|9778.21|9778.21|0
1642160700000|2022-01-14 11:45:00|9776.23|9776.23|9777.89|9777.89|9777.89|9777.89|9772.6|9772.6|0
1642161000000|2022-01-14 11:50:00|9776.9|9776.9|9768.96|9768.96|9776.9|9776.9|9768.96|9768.96|0
1642161300000|2022-01-14 11:55:00|9771.61|9771.61|9769.95|9769.95|9771.61|9771.61|9759.37|9759.37|0
1642161600000|2022-01-14 12:00:00|9764.66|9764.66|9768.96|9768.96|9769.95|9769.95|9762.01|9762.01|0
1642161900000|2022-01-14 12:05:00|9763.67|9763.67|9771.61|9771.61|9771.61|9771.61|9763.67|9763.67|0
1642162200000|2022-01-14 12:10:00|9768.96|9768.96|9766.99|9766.99|9770.62|9770.62|9766.32|9766.32|0
1642162500000|2022-01-14 12:15:00|9766|9766|9773.27|9773.27|9773.27|9773.27|9766|9766|0
1642162800000|2022-01-14 12:20:00|9775.92|9775.92|9783.85|9783.85|9786.5|9786.5|9775.92|9775.92|0
1642163100000|2022-01-14 12:25:00|9786.5|9786.5|9779.55|9779.55|9786.5|9786.5|9778.56|9778.56|0
1642163400000|2022-01-14 12:30:00|9778.56|9778.56|9775.92|9775.92|9778.56|9778.56|9775.92|9775.92|0
1642163700000|2022-01-14 12:35:00|9775.74|9775.74|9779.38|9779.38|9781.04|9781.04|9773.1|9773.1|0
1642164000000|2022-01-14 12:40:00|9776.73|9776.73|9776.73|9776.73|9782.02|9782.02|9776.73|9776.73|0
1642164300000|2022-01-14 12:45:00|9779.38|9779.38|9781.04|9781.04|9781.04|9781.04|9773.1|9773.1|0
1642164600000|2022-01-14 12:50:00|9779.06|9779.06|9778.07|9778.07|9780.72|9780.72|9774.76|9774.76|0
1642164900000|2022-01-14 12:55:00|9775.43|9775.43|9770.13|9770.13|9775.43|9775.43|9770.13|9770.13|0
1642165200000|2022-01-14 13:00:00|9772.78|9772.78|9785.34|9785.34|9785.34|9785.34|9770.13|9770.13|0
1642165500000|2022-01-14 13:05:00|9787.99|9787.99|9785.34|9785.34|9787.99|9787.99|9785.34|9785.34|0
1642165800000|2022-01-14 13:10:00|9782.69|9782.69|9787.32|9787.32|9787.32|9787.32|9780.05|9780.05|0
1642166100000|2022-01-14 13:15:00|9789.96|9789.96|9784.67|9784.67|9797.23|9797.23|9784.67|9784.67|0
1642166400000|2022-01-14 13:20:00|9782.02|9782.02|9770.8|9770.8|9782.02|9782.02|9767.17|9767.17|0
1642166700000|2022-01-14 13:25:00|9768.16|9768.16|9765.51|9765.51|9768.16|9768.16|9765.51|9765.51|0
1642167000000|2022-01-14 13:30:00|9760.22|9760.22|9746.67|9746.67|9762.86|9762.86|9746.67|9746.67|0
1642167300000|2022-01-14 13:35:00|9747.65|9747.65|9736.4|9736.4|9747.65|9747.65|9736.4|9736.4|0
1642167600000|2022-01-14 13:40:00|9739.05|9739.05|9739.05|9739.05|9751.61|9751.61|9739.05|9739.05|0
1642167900000|2022-01-14 13:45:00|9738.06|9738.06|9749.31|9749.31|9751.29|9751.29|9738.06|9738.06|0
1642168200000|2022-01-14 13:50:00|9750.3|9750.3|9747.34|9747.34|9752.95|9752.95|9745.68|9745.68|0
1642168500000|2022-01-14 13:55:00|9746.35|9746.35|9750.65|9750.65|9750.65|9750.65|9740.07|9740.07|0
1642168800000|2022-01-14 14:00:00|9748.01|9748.01|9744.37|9744.37|9753.3|9753.3|9744.37|9744.37|0
1642169100000|2022-01-14 14:05:00|9743.38|9743.38|9741.38|9741.38|9744.03|9744.03|9741.38|9741.38|0
1642169400000|2022-01-14 14:10:00|9738.74|9738.74|9738.74|9738.74|9738.74|9738.74|9738.74|9738.74|0
1642169700000|2022-01-14 14:15:00|9741.38|9741.38|9737.75|9737.75|9741.38|9741.38|9737.75|9737.75|0
1642170000000|2022-01-14 14:20:00|9740.39|9740.39|9731.47|9731.47|9740.39|9740.39|9730.48|9730.48|0
1642170300000|2022-01-14 14:25:00|9732.45|9732.45|9735.27|9735.27|9737.92|9737.92|9732.45|9732.45|0
1642170600000|2022-01-14 14:30:00|9737.92|9737.92|9719.39|9719.39|9737.92|9737.92|9719.39|9719.39|0
1642170900000|2022-01-14 14:35:00|9716.75|9716.75|9714.96|9714.96|9717.61|9717.61|9714.1|9714.1|0
1642171200000|2022-01-14 14:40:00|9717.61|9717.61|9717.61|9717.61|9722.9|9722.9|9717.61|9717.61|0
1642171500000|2022-01-14 14:45:00|9720.25|9720.25|9712.12|9712.12|9723.22|9723.22|9706.82|9706.82|0
1642171800000|2022-01-14 14:50:00|9711.13|9711.13|9721.04|9721.04|9721.04|9721.04|9707.49|9707.49|0
1642172100000|2022-01-14 14:55:00|9720.06|9720.06|9732.96|9732.96|9732.96|9732.96|9717.75|9717.75|0
1642172400000|2022-01-14 15:00:00|9733.95|9733.95|9744.85|9744.85|9744.85|9744.85|9732.29|9732.29|0
1642172700000|2022-01-14 15:05:00|9745.84|9745.84|9742.52|9742.52|9753.11|9753.11|9742.52|9742.52|0
1642173000000|2022-01-14 15:10:00|9739.88|9739.88|9737.23|9737.23|9739.88|9739.88|9737.23|9737.23|0
1642173300000|2022-01-14 15:15:00|9737.06|9737.06|9737.39|9737.39|9743.67|9743.67|9729.45|9729.45|0
1642173600000|2022-01-14 15:20:00|9738.38|9738.38|9731.42|9731.42|9739.36|9739.36|9730.44|9730.44|0
1642173900000|2022-01-14 15:25:00|9732.41|9732.41|9730.44|9730.44|9737.04|9737.04|9730.44|9730.44|0
1642174200000|2022-01-14 15:30:00|9727.79|9727.79|9731.42|9731.42|9736.05|9736.05|9727.79|9727.79|0
1642174500000|2022-01-14 15:35:00|9728.78|9728.78|9725.13|9725.13|9728.78|9728.78|9720.84|9720.84|0
1642174800000|2022-01-14 15:40:00|9722.48|9722.48|9709.92|9709.92|9722.48|9722.48|9709.92|9709.92|0
1642175100000|2022-01-14 15:45:00|9708.93|9708.93|9720.5|9720.5|9720.5|9720.5|9706.28|9706.28|0
1642175400000|2022-01-14 15:50:00|9723.15|9723.15|9727.1|9727.1|9727.1|9727.1|9721.49|9721.49|0
1642175700000|2022-01-14 15:55:00|9729.75|9729.75|9716.2|9716.2|9729.75|9729.75|9716.2|9716.2|0
1642176000000|2022-01-14 16:00:00|9715.21|9715.21|9735.71|9735.71|9735.71|9735.71|9715.21|9715.21|0
1642176300000|2022-01-14 16:05:00|9733.07|9733.07|9722.48|9722.48|9733.07|9733.07|9718.85|9718.85|0
1642176600000|2022-01-14 16:10:00|9721.49|9721.49|9715.53|9715.53|9727.1|9727.1|9715.53|9715.53|0
1642176900000|2022-01-14 16:15:00|9712.88|9712.88|9719.16|9719.16|9719.16|9719.16|9708.58|9708.58|0
1642177200000|2022-01-14 16:20:00|9718.18|9718.18|9715.53|9715.53|9720.82|9720.82|9715.53|9715.53|0
1642177500000|2022-01-14 16:25:00|9712.88|9712.88|9715.51|9715.51|9719.52|9719.52|9710.91|9710.91|0
1642407300000|2022-01-17 08:15:00|9734.94|9734.94|9746.19|9746.19|9746.19|9746.19|9729.01|9729.01|0
1642407600000|2022-01-17 08:20:00|9740.9|9740.9|9746.19|9746.19|9746.19|9746.19|9740.9|9740.9|0
1642407900000|2022-01-17 08:25:00|9740.9|9740.9|9743.19|9743.19|9748.49|9748.49|9735.61|9735.61|0
1642408200000|2022-01-17 08:30:00|9748.49|9748.49|9782.89|9782.89|9782.89|9782.89|9748.49|9748.49|0
1642408500000|2022-01-17 08:35:00|9777.6|9777.6|9768.99|9768.99|9777.6|9777.6|9768.99|9768.99|0
1642408800000|2022-01-17 08:40:00|9767.01|9767.01|9765.04|9765.04|9767.01|9767.01|9753.78|9753.78|0
1642409100000|2022-01-17 08:45:00|9759.74|9759.74|9762.39|9762.39|9765.04|9765.04|9754.45|9754.45|0
1642409400000|2022-01-17 08:50:00|9767.68|9767.68|9762.39|9762.39|9767.68|9767.68|9757.1|9757.1|0
1642409700000|2022-01-17 08:55:00|9763.38|9763.38|9763.7|9763.7|9766.34|9766.34|9763.38|9763.38|0
1642410000000|2022-01-17 09:00:00|9761.05|9761.05|9766.34|9766.34|9766.34|9766.34|9761.05|9761.05|0
1642410300000|2022-01-17 09:05:00|9763.7|9763.7|9759.39|9759.39|9771.64|9771.64|9750.46|9750.46|0
1642410600000|2022-01-17 09:10:00|9762.04|9762.04|9748.81|9748.81|9764.68|9764.68|9748.81|9748.81|0
1642410900000|2022-01-17 09:15:00|9749.79|9749.79|9755.09|9755.09|9755.09|9755.09|9749.79|9749.79|0
1642411200000|2022-01-17 09:20:00|9757.73|9757.73|9757.73|9757.73|9757.73|9757.73|9755.09|9755.09|0
1642411500000|2022-01-17 09:25:00|9755.09|9755.09|9765.67|9765.67|9765.67|9765.67|9755.09|9755.09|0
1642411800000|2022-01-17 09:30:00|9768.32|9768.32|9773.61|9773.61|9773.61|9773.61|9763.03|9763.03|0
1642412100000|2022-01-17 09:35:00|9768.32|9768.32|9775.91|9775.91|9777.56|9777.56|9765.67|9765.67|0
1642412400000|2022-01-17 09:40:00|9778.55|9778.55|9772.27|9772.27|9781.2|9781.2|9772.27|9772.27|0
1642412700000|2022-01-17 09:45:00|9771.28|9771.28|9785.15|9785.15|9786.14|9786.14|9771.28|9771.28|0
1642413000000|2022-01-17 09:50:00|9787.13|9787.13|9790.41|9790.41|9794.72|9794.72|9784.13|9784.13|0
1642413300000|2022-01-17 09:55:00|9792.39|9792.39|9796.69|9796.69|9796.69|9796.69|9787.77|9787.77|0
1642413600000|2022-01-17 10:00:00|9801.99|9801.99|9795.03|9795.03|9807.6|9807.6|9795.03|9795.03|0
1642413900000|2022-01-17 10:05:00|9794.05|9794.05|9803.96|9803.96|9803.96|9803.96|9794.05|9794.05|0
1642414200000|2022-01-17 10:10:00|9801.32|9801.32|9808.27|9808.27|9810.91|9810.91|9796.69|9796.69|0
1642414500000|2022-01-17 10:15:00|9805.62|9805.62|9805.94|9805.94|9806.93|9806.93|9800.33|9800.33|0
1642414800000|2022-01-17 10:20:00|9803.29|9803.29|9805.94|9805.94|9808.59|9808.59|9803.29|9803.29|0
1642415100000|2022-01-17 10:25:00|9803.29|9803.29|9801.63|9801.63|9805.94|9805.94|9800.65|9800.65|0
1642415400000|2022-01-17 10:30:00|9800.65|9800.65|9798|9798|9803.29|9803.29|9792.71|9792.71|0
1642415700000|2022-01-17 10:35:00|9797.66|9797.66|9797.66|9797.66|9798.64|9798.64|9796.67|9796.67|0
1642416000000|2022-01-17 10:40:00|9795.01|9795.01|9794.02|9794.02|9795.01|9795.01|9792.05|9792.05|0
1642416300000|2022-01-17 10:45:00|9796.67|9796.67|9798.29|9798.29|9806.55|9806.55|9796.67|9796.67|0
1642416600000|2022-01-17 10:50:00|9799.28|9799.28|9799.95|9799.95|9799.95|9799.95|9797.31|9797.31|0
1642416900000|2022-01-17 10:55:00|9797.31|9797.31|9799.95|9799.95|9799.95|9799.95|9797.31|9797.31|0
1642417200000|2022-01-17 11:00:00|9797.31|9797.31|9797.31|9797.31|9797.31|9797.31|9797.31|9797.31|0
1642417500000|2022-01-17 11:05:00|9792.01|9792.01|9783.75|9783.75|9792.01|9792.01|9783.75|9783.75|0
1642417800000|2022-01-17 11:10:00|9781.11|9781.11|9789.05|9789.05|9789.05|9789.05|9778.46|9778.46|0
1642418100000|2022-01-17 11:15:00|9791.69|9791.69|9779.83|9779.83|9791.69|9791.69|9779.83|9779.83|0
1642418400000|2022-01-17 11:20:00|9777.18|9777.18|9785.12|9785.12|9785.12|9785.12|9777.18|9777.18|0
1642418700000|2022-01-17 11:25:00|9784.13|9784.13|9781.48|9781.48|9784.13|9784.13|9781.48|9781.48|0
1642419000000|2022-01-17 11:30:00|9778.84|9778.84|9781.48|9781.48|9781.48|9781.48|9778.84|9778.84|0
1642419300000|2022-01-17 11:35:00|9778.52|9778.52|9780.5|9780.5|9780.5|9780.5|9775.87|9775.87|0
1642419600000|2022-01-17 11:40:00|9783.14|9783.14|9782.29|9782.29|9783.14|9783.14|9782.29|9782.29|0
1642419900000|2022-01-17 11:45:00|9784.93|9784.93|9790.22|9790.22|9790.22|9790.22|9779.64|9779.64|0
1642420200000|2022-01-17 11:50:00|9787.58|9787.58|9787.58|9787.58|9792.87|9792.87|9787.58|9787.58|0
1642420500000|2022-01-17 11:55:00|9784.93|9784.93|9787.58|9787.58|9787.58|9787.58|9784.93|9784.93|0
1642420800000|2022-01-17 12:00:00|9790.22|9790.22|9792.87|9792.87|9792.87|9792.87|9790.22|9790.22|0
1642421100000|2022-01-17 12:05:00|9790.22|9790.22|9793.86|9793.86|9793.86|9793.86|9790.22|9790.22|0
1642421400000|2022-01-17 12:10:00|9791.21|9791.21|9792.52|9792.52|9792.52|9792.52|9788.57|9788.57|0
1642421700000|2022-01-17 12:15:00|9795.17|9795.17|9798.16|9798.16|9798.16|9798.16|9795.17|9795.17|0
1642422000000|2022-01-17 12:20:00|9799.14|9799.14|9799.14|9799.14|9799.14|9799.14|9798.97|9798.97|0
1642422300000|2022-01-17 12:25:00|9800.13|9800.13|9800.13|9800.13|9800.13|9800.13|9800.13|9800.13|0
1642422600000|2022-01-17 12:30:00|9797.49|9797.49|9800.13|9800.13|9800.13|9800.13|9797.49|9797.49|0
1642422900000|2022-01-17 12:35:00|9797.49|9797.49|9805.27|9805.27|9805.27|9805.27|9797.49|9797.49|0
1642423200000|2022-01-17 12:40:00|9804.28|9804.28|9798|9798|9804.28|9804.28|9798|9798|0
1642423500000|2022-01-17 12:45:00|9795.35|9795.35|9793.38|9793.38|9795.35|9795.35|9793.38|9793.38|0
1642423800000|2022-01-17 12:50:00|9796.02|9796.02|9800.65|9800.65|9800.65|9800.65|9796.02|9796.02|0
1642424100000|2022-01-17 12:55:00|9801.63|9801.63|9795.35|9795.35|9802.62|9802.62|9795.35|9795.35|0
1642424400000|2022-01-17 13:00:00|9793.38|9793.38|9790.73|9790.73|9793.38|9793.38|9790.73|9790.73|0
1642424700000|2022-01-17 13:05:00|9792.71|9792.71|9793.7|9793.7|9795.35|9795.35|9792.71|9792.71|0
1642425000000|2022-01-17 13:10:00|9792.71|9792.71|9791.4|9791.4|9795.35|9795.35|9791.4|9791.4|0
1642425300000|2022-01-17 13:15:00|9793.38|9793.38|9794.37|9794.37|9797.01|9797.01|9793.38|9793.38|0
1642425600000|2022-01-17 13:20:00|9789.07|9789.07|9794.54|9794.54|9794.54|9794.54|9786.43|9786.43|0
1642426200000|2022-01-17 13:30:00|9793.55|9793.55|9783.63|9783.63|9793.55|9793.55|9783.63|9783.63|0
1642426500000|2022-01-17 13:35:00|9780.99|9780.99|9780.99|9780.99|9780.99|9780.99|9780.99|9780.99|0
1642426800000|2022-01-17 13:40:00|9779.01|9779.01|9770.4|9770.4|9780.99|9780.99|9770.4|9770.4|0
1642427100000|2022-01-17 13:45:00|9773.05|9773.05|9775.69|9775.69|9775.69|9775.69|9773.05|9773.05|0
1642427400000|2022-01-17 13:50:00|9770.4|9770.4|9754.87|9754.87|9770.4|9770.4|9754.87|9754.87|0
1642427700000|2022-01-17 13:55:00|9753.89|9753.89|9762.31|9762.31|9763.3|9763.3|9753.89|9753.89|0
1642428000000|2022-01-17 14:00:00|9763.3|9763.3|9762.31|9762.31|9763.3|9763.3|9762.31|9762.31|0
1642428300000|2022-01-17 14:05:00|9760.34|9760.34|9760.34|9760.34|9760.34|9760.34|9760.34|9760.34|0
1642428600000|2022-01-17 14:10:00|9762.98|9762.98|9762.98|9762.98|9762.98|9762.98|9762.98|9762.98|0
1642428900000|2022-01-17 14:15:00|9762|9762|9762|9762|9762|9762|9762|9762|0
1642429200000|2022-01-17 14:20:00|9761.48|9761.48|9761.48|9761.48|9761.48|9761.48|9761.48|9761.48|0
1642429500000|2022-01-17 14:25:00|9762.47|9762.47|9761.48|9761.48|9765.12|9765.12|9761.48|9761.48|0
1642429800000|2022-01-17 14:30:00|9758.84|9758.84|9754.88|9754.88|9758.84|9758.84|9753.89|9753.89|0
1642430100000|2022-01-17 14:35:00|9757.85|9757.85|9749.09|9749.09|9757.85|9757.85|9746.27|9746.27|0
1642430400000|2022-01-17 14:40:00|9746.44|9746.44|9756.19|9756.19|9756.19|9756.19|9746.44|9746.44|0
1642430700000|2022-01-17 14:45:00|9757.18|9757.18|9761.8|9761.8|9764.45|9764.45|9757.18|9757.18|0
1642431000000|2022-01-17 14:50:00|9764.45|9764.45|9770.73|9770.73|9770.73|9770.73|9764.45|9764.45|0
1642431300000|2022-01-17 14:55:00|9769.74|9769.74|9773.55|9773.55|9773.55|9773.55|9767.26|9767.26|0
1642431600000|2022-01-17 15:00:00|9770.9|9770.9|9769.24|9769.24|9771.22|9771.22|9768.25|9768.25|0
1642431900000|2022-01-17 15:05:00|9768.25|9768.25|9767.26|9767.26|9770.9|9770.9|9767.26|9767.26|0
1642432200000|2022-01-17 15:10:00|9769.91|9769.91|9770.9|9770.9|9771.89|9771.89|9769.91|9769.91|0
1642432500000|2022-01-17 15:15:00|9768.25|9768.25|9764.92|9764.92|9770.9|9770.9|9764.92|9764.92|0
1642432800000|2022-01-17 15:20:00|9762.27|9762.27|9765.91|9765.91|9767.88|9767.88|9762.27|9762.27|0
1642433100000|2022-01-17 15:25:00|9766.9|9766.9|9770.53|9770.53|9770.53|9770.53|9766.9|9766.9|0
1642433400000|2022-01-17 15:30:00|9773.18|9773.18|9764.25|9764.25|9773.18|9773.18|9763.26|9763.26|0
1642433700000|2022-01-17 15:35:00|9766.9|9766.9|9777.48|9777.48|9779.46|9779.46|9766.9|9766.9|0
1642434000000|2022-01-17 15:40:00|9776.28|9776.28|9778.13|9778.13|9778.13|9778.13|9775.29|9775.29|0
1642434300000|2022-01-17 15:45:00|9777.14|9777.14|9771.52|9771.52|9777.46|9777.46|9771.52|9771.52|0
1642434600000|2022-01-17 15:50:00|9774.17|9774.17|9774.34|9774.34|9774.34|9774.34|9773.35|9773.35|0
1642434900000|2022-01-17 15:55:00|9779.63|9779.63|9790.22|9790.22|9790.22|9790.22|9779.63|9779.63|0
1642435200000|2022-01-17 16:00:00|9791.2|9791.2|9782.95|9782.95|9791.2|9791.2|9780.3|9780.3|0
1642435500000|2022-01-17 16:05:00|9785.59|9785.59|9788.74|9788.74|9791.38|9791.38|9785.59|9785.59|0
1642435800000|2022-01-17 16:10:00|9791.38|9791.38|9783.1|9783.1|9791.38|9791.38|9783.1|9783.1|0
1642436100000|2022-01-17 16:15:00|9785.75|9785.75|9783.42|9783.42|9785.75|9785.75|9776.15|9776.15|0
1642436400000|2022-01-17 16:20:00|9783.25|9783.25|9789.37|9789.37|9789.37|9789.37|9777.96|9777.96|0
1642436700000|2022-01-17 16:25:00|9790.36|9790.36|9790.52|9790.52|9794|9794|9788.21|9788.21|0
1642493700000|2022-01-18 08:15:00|9730.48|9730.48|9730.48|9730.48|9733.12|9733.12|9725.18|9725.18|0
1642494000000|2022-01-18 08:20:00|9725.18|9725.18|9721.9|9721.9|9727.83|9727.83|9721.9|9721.9|0
1642494300000|2022-01-18 08:25:00|9720.91|9720.91|9695.47|9695.47|9724.23|9724.23|9687.18|9687.18|0
1642494600000|2022-01-18 08:30:00|9693.49|9693.49|9678.95|9678.95|9694.48|9694.48|9677.61|9677.61|0
1642494900000|2022-01-18 08:35:00|9686.89|9686.89|9680.93|9680.93|9686.89|9686.89|9676.31|9676.31|0
1642495200000|2022-01-18 08:40:00|9681.92|9681.92|9680.58|9680.58|9683.9|9683.9|9675.96|9675.96|0
1642495500000|2022-01-18 08:45:00|9683.23|9683.23|9676.69|9676.69|9689.51|9689.51|9676.69|9676.69|0
1642495800000|2022-01-18 08:50:00|9687.28|9687.28|9683.64|9683.64|9690.91|9690.91|9683.64|9683.64|0
1642496100000|2022-01-18 08:55:00|9678.35|9678.35|9678.7|9678.7|9681.35|9681.35|9670.76|9670.76|0
1642496400000|2022-01-18 09:00:00|9681.35|9681.35|9669.1|9669.1|9681.35|9681.35|9669.1|9669.1|0
1642496700000|2022-01-18 09:05:00|9663.81|9663.81|9655.4|9655.4|9669.45|9669.45|9652.58|9652.58|0
1642497000000|2022-01-18 09:10:00|9660.69|9660.69|9658.04|9658.04|9663.34|9663.34|9658.04|9658.04|0
1642497300000|2022-01-18 09:15:00|9663.34|9663.34|9658.71|9658.71|9663.34|9663.34|9650.78|9650.78|0
1642497600000|2022-01-18 09:20:00|9661.36|9661.36|9658.71|9658.71|9664.01|9664.01|9658.71|9658.71|0
1642497900000|2022-01-18 09:25:00|9661.36|9661.36|9665.67|9665.67|9666.65|9666.65|9661.36|9661.36|0
1642498200000|2022-01-18 09:30:00|9667.64|9667.64|9669.28|9669.28|9669.28|9669.28|9667.3|9667.3|0
1642498500000|2022-01-18 09:35:00|9663.98|9663.98|9669.95|9669.95|9669.95|9669.95|9663.98|9663.98|0
1642498800000|2022-01-18 09:40:00|9672.59|9672.59|9672.59|9672.59|9672.59|9672.59|9672.59|9672.59|0
1642499100000|2022-01-18 09:45:00|9675.24|9675.24|9680.21|9680.21|9688.47|9688.47|9675.24|9675.24|0
1642499400000|2022-01-18 09:50:00|9679.22|9679.22|9668.64|9668.64|9679.22|9679.22|9666.66|9666.66|0
1642499700000|2022-01-18 09:55:00|9667.65|9667.65|9659.71|9659.71|9667.65|9667.65|9654.42|9654.42|0
1642500000000|2022-01-18 10:00:00|9662.36|9662.36|9662.36|9662.36|9662.36|9662.36|9657.06|9657.06|0
1642500300000|2022-01-18 10:05:00|9659.39|9659.39|9653.78|9653.78|9659.39|9659.39|9653.78|9653.78|0
1642500600000|2022-01-18 10:10:00|9655.76|9655.76|9658.4|9658.4|9658.4|9658.4|9655.76|9655.76|0
1642500900000|2022-01-18 10:15:00|9661.05|9661.05|9664.69|9664.69|9664.69|9664.69|9654.1|9654.1|0
1642501200000|2022-01-18 10:20:00|9667.33|9667.33|9666.34|9666.34|9667.33|9667.33|9666.34|9666.34|0
1642501500000|2022-01-18 10:25:00|9668.99|9668.99|9673.18|9673.18|9673.18|9673.18|9668.99|9668.99|0
1642501800000|2022-01-18 10:30:00|9675.83|9675.83|9671.35|9671.35|9679.46|9679.46|9668.7|9668.7|0
1642502100000|2022-01-18 10:35:00|9668.7|9668.7|9654.31|9654.31|9671.35|9671.35|9654.31|9654.31|0
1642502400000|2022-01-18 10:40:00|9652.34|9652.34|9654.98|9654.98|9654.98|9654.98|9652.34|9652.34|0
1642502700000|2022-01-18 10:45:00|9657.63|9657.63|9657.63|9657.63|9657.63|9657.63|9654.98|9654.98|0
1642503000000|2022-01-18 10:50:00|9654.98|9654.98|9656.96|9656.96|9661.26|9661.26|9654.98|9654.98|0
1642503300000|2022-01-18 10:55:00|9659.6|9659.6|9668.53|9668.53|9669.52|9669.52|9659.6|9659.6|0
1642503600000|2022-01-18 11:00:00|9663.24|9663.24|9662.9|9662.9|9668.53|9668.53|9662.9|9662.9|0
1642503900000|2022-01-18 11:05:00|9660.92|9660.92|9664.55|9664.55|9664.55|9664.55|9652.66|9652.66|0
1642504200000|2022-01-18 11:10:00|9665.54|9665.54|9671.82|9671.82|9677.12|9677.12|9665.54|9665.54|0
1642504500000|2022-01-18 11:15:00|9669.18|9669.18|9675.14|9675.14|9683.4|9683.4|9669.18|9669.18|0
1642504800000|2022-01-18 11:20:00|9672.49|9672.49|9675.14|9675.14|9675.14|9675.14|9672.49|9672.49|0
1642505100000|2022-01-18 11:25:00|9676.13|9676.13|9673.65|9673.65|9676.3|9676.3|9673.48|9673.48|0
1642505400000|2022-01-18 11:30:00|9676.3|9676.3|9694.33|9694.33|9694.33|9694.33|9673.65|9673.65|0
1642505700000|2022-01-18 11:35:00|9691.68|9691.68|9699.79|9699.79|9708.23|9708.23|9687.06|9687.06|0
1642506000000|2022-01-18 11:40:00|9702.44|9702.44|9700.78|9700.78|9702.44|9702.44|9697.14|9697.14|0
1642506300000|2022-01-18 11:45:00|9701.12|9701.12|9702.11|9702.11|9704.76|9704.76|9701.12|9701.12|0
1642506600000|2022-01-18 11:50:00|9704.76|9704.76|9710.05|9710.05|9712.7|9712.7|9703.77|9703.77|0
1642506900000|2022-01-18 11:55:00|9711.04|9711.04|9711.71|9711.71|9713.68|9713.68|9711.04|9711.04|0
1642507200000|2022-01-18 12:00:00|9714.35|9714.35|9703.45|9703.45|9717|9717|9703.45|9703.45|0
1642507500000|2022-01-18 12:05:00|9706.1|9706.1|9692.56|9692.56|9706.1|9706.1|9686.58|9686.58|0
1642507800000|2022-01-18 12:10:00|9689.92|9689.92|9690.09|9690.09|9690.09|9690.09|9689.92|9689.92|0
1642508100000|2022-01-18 12:15:00|9691.08|9691.08|9690.9|9690.9|9693.55|9693.55|9690.9|9690.9|0
1642508400000|2022-01-18 12:20:00|9687.94|9687.94|9689.25|9689.25|9694.54|9694.54|9687.94|9687.94|0
1642508700000|2022-01-18 12:25:00|9686.6|9686.6|9690.55|9690.55|9690.55|9690.55|9686.6|9686.6|0
1642509000000|2022-01-18 12:30:00|9687.91|9687.91|9688.58|9688.58|9690.55|9690.55|9687.91|9687.91|0
1642509300000|2022-01-18 12:35:00|9687.59|9687.59|9696.2|9696.2|9698.17|9698.17|9687.59|9687.59|0
1642509600000|2022-01-18 12:40:00|9697.19|9697.19|9702.48|9702.48|9705.12|9705.12|9694.54|9694.54|0
1642509900000|2022-01-18 12:45:00|9705.12|9705.12|9704.14|9704.14|9705.12|9705.12|9701.49|9701.49|0
1642510200000|2022-01-18 12:50:00|9701.49|9701.49|9701.49|9701.49|9704.14|9704.14|9701.49|9701.49|0
1642510500000|2022-01-18 12:55:00|9698.84|9698.84|9696.2|9696.2|9704.14|9704.14|9696.2|9696.2|0
1642510800000|2022-01-18 13:00:00|9697.19|9697.19|9675.03|9675.03|9698.17|9698.17|9672.38|9672.38|0
1642511100000|2022-01-18 13:05:00|9676.01|9676.01|9673.37|9673.37|9681.31|9681.31|9673.37|9673.37|0
1642511400000|2022-01-18 13:10:00|9672.38|9672.38|9675.71|9675.71|9675.71|9675.71|9670.4|9670.4|0
1642511700000|2022-01-18 13:15:00|9670.42|9670.42|9683.82|9683.82|9687.46|9687.46|9670.42|9670.42|0
1642512000000|2022-01-18 13:20:00|9686.47|9686.47|9687.11|9687.11|9687.11|9687.11|9675.88|9675.88|0
1642512300000|2022-01-18 13:25:00|9684.46|9684.46|9689.08|9689.08|9689.08|9689.08|9681.81|9681.81|0
1642512600000|2022-01-18 13:30:00|9686.44|9686.44|9693.71|9693.71|9694.69|9694.69|9683.79|9683.79|0
1642512900000|2022-01-18 13:35:00|9696.35|9696.35|9695.68|9695.68|9700.97|9700.97|9695.68|9695.68|0
1642513200000|2022-01-18 13:40:00|9693.04|9693.04|9697.68|9697.68|9697.68|9697.68|9693.04|9693.04|0
1642513500000|2022-01-18 13:45:00|9695.71|9695.71|9703.65|9703.65|9703.65|9703.65|9690.1|9690.1|0
1642513800000|2022-01-18 13:50:00|9703.3|9703.3|9690.55|9690.55|9703.3|9703.3|9690.55|9690.55|0
1642514100000|2022-01-18 13:55:00|9692.53|9692.53|9696.83|9696.83|9696.83|9696.83|9692.53|9692.53|0
1642514400000|2022-01-18 14:00:00|9699.48|9699.48|9701.14|9701.14|9704.77|9704.77|9696.83|9696.83|0
1642514700000|2022-01-18 14:05:00|9703.78|9703.78|9702.48|9702.48|9706.43|9706.43|9702.48|9702.48|0
1642515000000|2022-01-18 14:10:00|9699.83|9699.83|9691.72|9691.72|9702.8|9702.8|9691.72|9691.72|0
1642515300000|2022-01-18 14:15:00|9694.37|9694.37|9689.07|9689.07|9697.01|9697.01|9689.07|9689.07|0
1642515600000|2022-01-18 14:20:00|9688.09|9688.09|9679.01|9679.01|9688.09|9688.09|9679.01|9679.01|0
1642515900000|2022-01-18 14:25:00|9681.66|9681.66|9671.07|9671.07|9681.66|9681.66|9671.07|9671.07|0
1642516200000|2022-01-18 14:30:00|9670.08|9670.08|9670.4|9670.4|9670.4|9670.4|9661.48|9661.48|0
1642516500000|2022-01-18 14:35:00|9667.76|9667.76|9659.33|9659.33|9667.76|9667.76|9649.9|9649.9|0
1642516800000|2022-01-18 14:40:00|9656.68|9656.68|9658.34|9658.34|9661.97|9661.97|9653.05|9653.05|0
1642517100000|2022-01-18 14:45:00|9655.69|9655.69|9661.66|9661.66|9661.66|9661.66|9649.41|9649.41|0
1642517400000|2022-01-18 14:50:00|9664.3|9664.3|9655.06|9655.06|9664.3|9664.3|9655.06|9655.06|0
1642517700000|2022-01-18 14:55:00|9656.04|9656.04|9674.74|9674.74|9674.74|9674.74|9656.04|9656.04|0
1642518000000|2022-01-18 15:00:00|9675.73|9675.73|9666.13|9666.13|9682.01|9682.01|9666.13|9666.13|0
1642518300000|2022-01-18 15:05:00|9663.49|9663.49|9674.07|9674.07|9674.07|9674.07|9663.49|9663.49|0
1642518600000|2022-01-18 15:10:00|9671.42|9671.42|9670.44|9670.44|9674.07|9674.07|9670.44|9670.44|0
1642518900000|2022-01-18 15:15:00|9667.79|9667.79|9656.89|9656.89|9669.45|9669.45|9654.24|9654.24|0
1642519200000|2022-01-18 15:20:00|9654.24|9654.24|9660.52|9660.52|9663.17|9663.17|9651.59|9651.59|0
1642519500000|2022-01-18 15:25:00|9663.17|9663.17|9661.51|9661.51|9664.15|9664.15|9657.87|9657.87|0
1642519800000|2022-01-18 15:30:00|9660.52|9660.52|9642.67|9642.67|9661.34|9661.34|9642.49|9642.49|0
1642520100000|2022-01-18 15:35:00|9637.37|9637.37|9641.68|9641.68|9644.32|9644.32|9636.38|9636.38|0
1642520400000|2022-01-18 15:40:00|9640.69|9640.69|9647.62|9647.62|9647.62|9647.62|9640.35|9640.35|0
1642520700000|2022-01-18 15:45:00|9650.26|9650.26|9652.91|9652.91|9652.91|9652.91|9647.62|9647.62|0
1642521000000|2022-01-18 15:50:00|9650.26|9650.26|9643.98|9643.98|9650.26|9650.26|9643.98|9643.98|0
1642521300000|2022-01-18 15:55:00|9642.99|9642.99|9639.36|9639.36|9642.99|9642.99|9629.76|9629.76|0
1642521600000|2022-01-18 16:00:00|9636.71|9636.71|9636.91|9636.91|9638.37|9638.37|9631.61|9631.61|0
1642521900000|2022-01-18 16:05:00|9634.26|9634.26|9635.58|9635.58|9635.58|9635.58|9626.32|9626.32|0
1642522200000|2022-01-18 16:10:00|9634.59|9634.59|9655.76|9655.76|9655.76|9655.76|9633.6|9633.6|0
1642522500000|2022-01-18 16:15:00|9650.47|9650.47|9669.49|9669.49|9669.49|9669.49|9646.83|9646.83|0
1642522800000|2022-01-18 16:20:00|9666.84|9666.84|9659.55|9659.55|9666.84|9666.84|9659.55|9659.55|0
1642523100000|2022-01-18 16:25:00|9659.21|9659.21|9658.82|9658.82|9662.15|9662.15|9652.93|9652.93|0
1642580100000|2022-01-19 08:15:00|9639.73|9639.73|9646.04|9646.04|9651.33|9651.33|9632.81|9632.81|0
1642580400000|2022-01-19 08:20:00|9643.39|9643.39|9631.82|9631.82|9645.37|9645.37|9626.21|9626.21|0
1642580700000|2022-01-19 08:25:00|9629.84|9629.84|9635.71|9635.71|9635.71|9635.71|9615.21|9615.21|0
1642581000000|2022-01-19 08:30:00|9633.06|9633.06|9635.83|9635.83|9641.64|9641.64|9631.08|9631.08|0
1642581300000|2022-01-19 08:35:00|9633.85|9633.85|9612.01|9612.01|9633.85|9633.85|9612.01|9612.01|0
1642581600000|2022-01-19 08:40:00|9614.66|9614.66|9622.58|9622.58|9627.89|9627.89|9614.66|9614.66|0
1642581900000|2022-01-19 08:45:00|9617.29|9617.29|9607.63|9607.63|9617.29|9617.29|9606.03|9606.03|0
1642582200000|2022-01-19 08:50:00|9610.28|9610.28|9595.74|9595.74|9610.28|9610.28|9595.74|9595.74|0
1642582500000|2022-01-19 08:55:00|9596.73|9596.73|9593.77|9593.77|9596.73|9596.73|9581.52|9581.52|0
1642582800000|2022-01-19 09:00:00|9591.12|9591.12|9587.48|9587.48|9592.78|9592.78|9587.48|9587.48|0
1642583100000|2022-01-19 09:05:00|9584.84|9584.84|9577.57|9577.57|9584.84|9584.84|9574.92|9574.92|0
1642583400000|2022-01-19 09:10:00|9574.92|9574.92|9557.74|9557.74|9574.92|9574.92|9552.44|9552.44|0
1642583700000|2022-01-19 09:15:00|9560.38|9560.38|9563.03|9563.03|9563.03|9563.03|9552.44|9552.44|0
1642584000000|2022-01-19 09:20:00|9560.38|9560.38|9534.27|9534.27|9560.38|9560.38|9534.27|9534.27|0
1642584300000|2022-01-19 09:25:00|9536.92|9536.92|9527.67|9527.67|9536.92|9536.92|9527.67|9527.67|0
1642584600000|2022-01-19 09:30:00|9530.32|9530.32|9546.2|9546.2|9546.2|9546.2|9530.32|9530.32|0
1642584900000|2022-01-19 09:35:00|9548.84|9548.84|9542.56|9542.56|9548.84|9548.84|9541.57|9541.57|0
1642585200000|2022-01-19 09:40:00|9545.21|9545.21|9540.23|9540.23|9545.21|9545.21|9531.98|9531.98|0
1642585500000|2022-01-19 09:45:00|9537.27|9537.27|9531.98|9531.98|9537.27|9537.27|9530.99|9530.99|0
1642585800000|2022-01-19 09:50:00|9530.99|9530.99|9541.57|9541.57|9541.57|9541.57|9530|9530|0
1642586100000|2022-01-19 09:55:00|9538.93|9538.93|9558.41|9558.41|9561.05|9561.05|9538.93|9538.93|0
1642586400000|2022-01-19 10:00:00|9561.05|9561.05|9578.27|9578.27|9582.22|9582.22|9561.05|9561.05|0
1642586700000|2022-01-19 10:05:00|9580.92|9580.92|9584.87|9584.87|9595.46|9595.46|9580.92|9580.92|0
1642587000000|2022-01-19 10:10:00|9582.22|9582.22|9582.22|9582.22|9582.22|9582.22|9576.93|9576.93|0
1642587300000|2022-01-19 10:15:00|9579.58|9579.58|9577.25|9577.25|9583.53|9583.53|9576.93|9576.93|0
1642587600000|2022-01-19 10:20:00|9576.26|9576.26|9576.93|9576.93|9577.92|9577.92|9575.27|9575.27|0
1642587900000|2022-01-19 10:25:00|9571.64|9571.64|9576.93|9576.93|9576.93|9576.93|9566.35|9566.35|0
1642588200000|2022-01-19 10:30:00|9574.29|9574.29|9573.3|9573.3|9574.29|9574.29|9573.3|9573.3|0
1642588500000|2022-01-19 10:35:00|9575.94|9575.94|9577.6|9577.6|9582.22|9582.22|9575.94|9575.94|0
1642588800000|2022-01-19 10:40:00|9579.58|9579.58|9575.94|9575.94|9580.57|9580.57|9575.94|9575.94|0
1642589400000|2022-01-19 10:50:00|9576.93|9576.93|9582.54|9582.54|9585.19|9585.19|9568.99|9568.99|0
1642589700000|2022-01-19 10:55:00|9587.84|9587.84|9584.52|9584.52|9590.48|9590.48|9582.54|9582.54|0
1642590000000|2022-01-19 11:00:00|9587.17|9587.17|9590.13|9590.13|9590.13|9590.13|9587.17|9587.17|0
1642590300000|2022-01-19 11:05:00|9587.48|9587.48|9589.81|9589.81|9590.13|9590.13|9586.18|9586.18|0
1642590600000|2022-01-19 11:10:00|9588.82|9588.82|9579.9|9579.9|9588.82|9588.82|9579.9|9579.9|0
1642590900000|2022-01-19 11:15:00|9578.91|9578.91|9582.54|9582.54|9585.19|9585.19|9576.26|9576.26|0
1642591500000|2022-01-19 11:25:00|9583.53|9583.53|9578.56|9578.56|9583.53|9583.53|9578.24|9578.24|0
1642591800000|2022-01-19 11:30:00|9575.91|9575.91|9572.95|9572.95|9577.57|9577.57|9569.63|9569.63|0
1642592100000|2022-01-19 11:35:00|9573.93|9573.93|9576.58|9576.58|9576.58|9576.58|9570.3|9570.3|0
1642592400000|2022-01-19 11:40:00|9573.93|9573.93|9568.32|9568.32|9573.93|9573.93|9568.32|9568.32|0
1642592700000|2022-01-19 11:45:00|9569.31|9569.31|9573.62|9573.62|9573.62|9573.62|9568.32|9568.32|0
1642593000000|2022-01-19 11:50:00|9570.97|9570.97|9576.26|9576.26|9576.26|9576.26|9568.32|9568.32|0
1642593300000|2022-01-19 11:55:00|9573.62|9573.62|9576.26|9576.26|9576.26|9576.26|9573.62|9573.62|0
1642593600000|2022-01-19 12:00:00|9573.62|9573.62|9586.18|9586.18|9586.18|9586.18|9572.63|9572.63|0
1642593900000|2022-01-19 12:05:00|9585.19|9585.19|9596.76|9596.76|9599.41|9599.41|9582.54|9582.54|0
1642594200000|2022-01-19 12:10:00|9594.12|9594.12|9595.77|9595.77|9599.41|9599.41|9594.12|9594.12|0
1642594500000|2022-01-19 12:15:00|9593.13|9593.13|9583.21|9583.21|9593.13|9593.13|9583.21|9583.21|0
1642594800000|2022-01-19 12:20:00|9582.22|9582.22|9591.47|9591.47|9592.46|9592.46|9582.22|9582.22|0
1642595100000|2022-01-19 12:25:00|9588.82|9588.82|9590.8|9590.8|9590.8|9590.8|9588.15|9588.15|0
1642595400000|2022-01-19 12:30:00|9589.81|9589.81|9585.74|9585.74|9589.81|9589.81|9585.74|9585.74|0
1642595700000|2022-01-19 12:35:00|9583.09|9583.09|9581.11|9581.11|9585.74|9585.74|9579.46|9579.46|0
1642596000000|2022-01-19 12:40:00|9578.47|9578.47|9572.86|9572.86|9578.47|9578.47|9572.86|9572.86|0
1642596300000|2022-01-19 12:45:00|9573.84|9573.84|9570.21|9570.21|9573.84|9573.84|9570.21|9570.21|0
1642596600000|2022-01-19 12:50:00|9572.19|9572.19|9574.83|9574.83|9574.83|9574.83|9572.19|9572.19|0
1642596900000|2022-01-19 12:55:00|9572.19|9572.19|9581.11|9581.11|9581.11|9581.11|9570.53|9570.53|0
1642597200000|2022-01-19 13:00:00|9578.47|9578.47|9578.47|9578.47|9578.47|9578.47|9578.47|9578.47|0
1642597500000|2022-01-19 13:05:00|9575.82|9575.82|9572.19|9572.19|9581.11|9581.11|9572.19|9572.19|0
1642597800000|2022-01-19 13:10:00|9573.17|9573.17|9573.17|9573.17|9573.17|9573.17|9573.17|9573.17|0
1642598100000|2022-01-19 13:15:00|9572.19|9572.19|9579.14|9579.14|9579.14|9579.14|9572.19|9572.19|0
1642598400000|2022-01-19 13:20:00|9581.78|9581.78|9581.78|9581.78|9581.78|9581.78|9581.78|9581.78|0
1642598700000|2022-01-19 13:25:00|9584.43|9584.43|9586.41|9586.41|9586.41|9586.41|9583.44|9583.44|0
1642599000000|2022-01-19 13:30:00|9583.76|9583.76|9585.29|9585.29|9585.29|9585.29|9582.64|9582.64|0
1642599300000|2022-01-19 13:35:00|9587.93|9587.93|9585.29|9585.29|9587.93|9587.93|9582.64|9582.64|0
1642599600000|2022-01-19 13:40:00|9582.64|9582.64|9582.64|9582.64|9582.64|9582.64|9582.64|9582.64|0
1642599900000|2022-01-19 13:45:00|9577.35|9577.35|9579.01|9579.01|9579.01|9579.01|9573.71|9573.71|0
1642600200000|2022-01-19 13:50:00|9581.65|9581.65|9584.94|9584.94|9584.94|9584.94|9579.01|9579.01|0
1642600500000|2022-01-19 13:55:00|9587.58|9587.58|9584.94|9584.94|9587.58|9587.58|9584.94|9584.94|0
1642600800000|2022-01-19 14:00:00|9582.29|9582.29|9572.69|9572.69|9582.29|9582.29|9572.69|9572.69|0
1642601100000|2022-01-19 14:05:00|9571.7|9571.7|9569.06|9569.06|9571.7|9571.7|9566.41|9566.41|0
1642601400000|2022-01-19 14:10:00|9566.41|9566.41|9566.93|9566.93|9571.7|9571.7|9566.41|9566.41|0
1642601700000|2022-01-19 14:15:00|9564.28|9564.28|9561.63|9561.63|9566.93|9566.93|9561.63|9561.63|0
1642602000000|2022-01-19 14:20:00|9566.93|9566.93|9564.28|9564.28|9569.57|9569.57|9561.63|9561.63|0
1642602300000|2022-01-19 14:25:00|9566.93|9566.93|9559.66|9559.66|9566.93|9566.93|9559.66|9559.66|0
1642602600000|2022-01-19 14:30:00|9562.3|9562.3|9561.95|9561.95|9578.5|9578.5|9559.66|9559.66|0
1642602900000|2022-01-19 14:35:00|9562.12|9562.12|9576.83|9576.83|9581.46|9581.46|9562.12|9562.12|0
1642603200000|2022-01-19 14:40:00|9574.19|9574.19|9568.89|9568.89|9576.83|9576.83|9568.89|9568.89|0
1642603500000|2022-01-19 14:45:00|9571.54|9571.54|9592.36|9592.36|9592.36|9592.36|9571.54|9571.54|0
1642603800000|2022-01-19 14:50:00|9600.3|9600.3|9599.98|9599.98|9611.55|9611.55|9599.31|9599.31|0
1642604100000|2022-01-19 14:55:00|9597.33|9597.33|9592.04|9592.04|9597.33|9597.33|9592.04|9592.04|0
1642604400000|2022-01-19 15:00:00|9594.69|9594.69|9587.74|9587.74|9595.68|9595.68|9587.74|9587.74|0
1642604700000|2022-01-19 15:05:00|9585.09|9585.09|9570.87|9570.87|9585.09|9585.09|9570.87|9570.87|0
1642605000000|2022-01-19 15:10:00|9569.88|9569.88|9569.21|9569.21|9569.88|9569.88|9559.97|9559.97|0
1642605300000|2022-01-19 15:15:00|9571.86|9571.86|9564.59|9564.59|9571.86|9571.86|9564.59|9564.59|0
1642605600000|2022-01-19 15:20:00|9563.6|9563.6|9564.59|9564.59|9567.24|9567.24|9561.94|9561.94|0
1642605900000|2022-01-19 15:25:00|9572.53|9572.53|9588.41|9588.41|9588.41|9588.41|9572.53|9572.53|0
1642606200000|2022-01-19 15:30:00|9591.05|9591.05|9591.05|9591.05|9596.35|9596.35|9591.05|9591.05|0
1642606500000|2022-01-19 15:35:00|9588.41|9588.41|9590.38|9590.38|9597.33|9597.33|9588.41|9588.41|0
1642606800000|2022-01-19 15:40:00|9595.68|9595.68|9605.27|9605.27|9605.27|9605.27|9595.68|9595.68|0
1642607100000|2022-01-19 15:45:00|9602.63|9602.63|9598.99|9598.99|9602.63|9602.63|9596.35|9596.35|0
1642607400000|2022-01-19 15:50:00|9601.64|9601.64|9617.52|9617.52|9617.52|9617.52|9601.64|9601.64|0
1642607700000|2022-01-19 15:55:00|9617.69|9617.69|9636.86|9636.86|9638.52|9638.52|9614.7|9614.7|0
1642608000000|2022-01-19 16:00:00|9634.21|9634.21|9633.53|9633.53|9634.21|9634.21|9622.94|9622.94|0
1642608300000|2022-01-19 16:05:00|9632.54|9632.54|9629.89|9629.89|9635.18|9635.18|9627.25|9627.25|0
1642608600000|2022-01-19 16:10:00|9628.9|9628.9|9619.98|9619.98|9630.56|9630.56|9619.98|9619.98|0
1642608900000|2022-01-19 16:15:00|9622.62|9622.62|9624.28|9624.28|9627.92|9627.92|9622.62|9622.62|0
1642609200000|2022-01-19 16:20:00|9625.27|9625.27|9621.63|9621.63|9630.56|9630.56|9621.63|9621.63|0
1642609500000|2022-01-19 16:25:00|9624.28|9624.28|9620.3|9620.3|9627.44|9627.44|9620.3|9620.3|0
1642666500000|2022-01-20 08:15:00|9706.47|9706.47|9714.94|9714.94|9717.58|9717.58|9706.47|9706.47|0
1642666800000|2022-01-20 08:20:00|9715.92|9715.92|9697.08|9697.08|9715.92|9715.92|9694.43|9694.43|0
1642667100000|2022-01-20 08:25:00|9697.42|9697.42|9684.19|9684.19|9697.42|9697.42|9668.31|9668.31|0
1642667400000|2022-01-20 08:30:00|9686.84|9686.84|9693.79|9693.79|9693.79|9693.79|9685.85|9685.85|0
1642667700000|2022-01-20 08:35:00|9696.43|9696.43|9700.07|9700.07|9707.02|9707.02|9696.43|9696.43|0
1642668000000|2022-01-20 08:40:00|9697.42|9697.42|9685.7|9685.7|9697.42|9697.42|9682.88|9682.88|0
1642668300000|2022-01-20 08:45:00|9683.06|9683.06|9686.98|9686.98|9686.98|9686.98|9679.42|9679.42|0
1642668600000|2022-01-20 08:50:00|9689.62|9689.62|9673.74|9673.74|9694.92|9694.92|9673.74|9673.74|0
1642668900000|2022-01-20 08:55:00|9679.04|9679.04|9682.67|9682.67|9682.67|9682.67|9674.73|9674.73|0
1642669200000|2022-01-20 09:00:00|9681.81|9681.81|9668.58|9668.58|9681.81|9681.81|9668.58|9668.58|0
1642669500000|2022-01-20 09:05:00|9667.59|9667.59|9663.96|9663.96|9667.59|9667.59|9656.02|9656.02|0
1642669800000|2022-01-20 09:10:00|9658.67|9658.67|9651.08|9651.08|9663.96|9663.96|9651.08|9651.08|0
1642670100000|2022-01-20 09:15:00|9653.73|9653.73|9660.68|9660.68|9660.68|9660.68|9653.73|9653.73|0
1642670400000|2022-01-20 09:20:00|9663.32|9663.32|9658.03|9658.03|9663.32|9663.32|9655.38|9655.38|0
1642670700000|2022-01-20 09:25:00|9658.72|9658.72|9657.1|9657.1|9660.09|9660.09|9654.62|9654.62|0
1642671000000|2022-01-20 09:30:00|9658.09|9658.09|9658.59|9658.59|9661.4|9661.4|9656.11|9656.11|0
1642671300000|2022-01-20 09:35:00|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|9655.94|9655.94|0
1642671600000|2022-01-20 09:40:00|9664.2|9664.2|9653.25|9653.25|9664.2|9664.2|9653.25|9653.25|0
1642671900000|2022-01-20 09:45:00|9650.61|9650.61|9657.56|9657.56|9660.2|9660.2|9650.61|9650.61|0
1642672200000|2022-01-20 09:50:00|9660.2|9660.2|9657.21|9657.21|9660.2|9660.2|9657.21|9657.21|0
1642672500000|2022-01-20 09:55:00|9654.57|9654.57|9647.62|9647.62|9657.21|9657.21|9646.63|9646.63|0
1642672800000|2022-01-20 10:00:00|9644.97|9644.97|9648.29|9648.29|9648.29|9648.29|9644.97|9644.97|0
1642673100000|2022-01-20 10:05:00|9647.3|9647.3|9645.32|9645.32|9647.3|9647.3|9645.32|9645.32|0
1642673400000|2022-01-20 10:10:00|9647.97|9647.97|9647.62|9647.62|9658.2|9658.2|9647.62|9647.62|0
1642673700000|2022-01-20 10:15:00|9652.91|9652.91|9642.32|9642.32|9652.91|9652.91|9635.05|9635.05|0
1642674000000|2022-01-20 10:20:00|9647.62|9647.62|9655.56|9655.56|9655.56|9655.56|9644.97|9644.97|0
1642674300000|2022-01-20 10:25:00|9652.91|9652.91|9650.26|9650.26|9652.91|9652.91|9650.26|9650.26|0
1642674600000|2022-01-20 10:30:00|9647.62|9647.62|9652.91|9652.91|9655.56|9655.56|9647.62|9647.62|0
1642674900000|2022-01-20 10:35:00|9650.26|9650.26|9635.05|9635.05|9650.26|9650.26|9635.05|9635.05|0
1642675200000|2022-01-20 10:40:00|9637.7|9637.7|9640.35|9640.35|9640.35|9640.35|9635.05|9635.05|0
1642675500000|2022-01-20 10:45:00|9637.7|9637.7|9635.05|9635.05|9637.7|9637.7|9635.05|9635.05|0
1642675800000|2022-01-20 10:50:00|9637.7|9637.7|9641.33|9641.33|9641.33|9641.33|9637.7|9637.7|0
1642676100000|2022-01-20 10:55:00|9638.69|9638.69|9639.68|9639.68|9639.68|9639.68|9630.75|9630.75|0
1642676400000|2022-01-20 11:00:00|9638.69|9638.69|9651.92|9651.92|9654.57|9654.57|9633.4|9633.4|0
1642676700000|2022-01-20 11:05:00|9649.27|9649.27|9649.27|9649.27|9655.56|9655.56|9643.98|9643.98|0
1642677000000|2022-01-20 11:10:00|9651.92|9651.92|9665.47|9665.47|9668.79|9668.79|9651.92|9651.92|0
1642677300000|2022-01-20 11:15:00|9662.82|9662.82|9661.17|9661.17|9672.74|9672.74|9658.52|9658.52|0
1642677600000|2022-01-20 11:20:00|9660.18|9660.18|9676.06|9676.06|9678.7|9678.7|9660.18|9660.18|0
1642677900000|2022-01-20 11:25:00|9673.41|9673.41|9660.35|9660.35|9673.41|9673.41|9652.41|9652.41|0
1642678200000|2022-01-20 11:30:00|9661.34|9661.34|9665.64|9665.64|9670.94|9670.94|9660.35|9660.35|0
1642678500000|2022-01-20 11:35:00|9668.29|9668.29|9670.94|9670.94|9673.58|9673.58|9668.29|9668.29|0
1642678800000|2022-01-20 11:40:00|9668.29|9668.29|9664.97|9664.97|9668.29|9668.29|9656.05|9656.05|0
1642679100000|2022-01-20 11:45:00|9662.33|9662.33|9686.32|9686.32|9688.96|9688.96|9662.33|9662.33|0
1642679400000|2022-01-20 11:50:00|9688.96|9688.96|9704.84|9704.84|9704.84|9704.84|9688.96|9688.96|0
1642679700000|2022-01-20 11:55:00|9707.49|9707.49|9686|9686|9707.49|9707.49|9686|9686|0
1642680000000|2022-01-20 12:00:00|9688.64|9688.64|9694.92|9694.92|9697.57|9697.57|9686|9686|0
1642680300000|2022-01-20 12:05:00|9697.57|9697.57|9707.49|9707.49|9707.49|9707.49|9697.57|9697.57|0
1642680600000|2022-01-20 12:10:00|9704.84|9704.84|9699.55|9699.55|9704.84|9704.84|9696.9|9696.9|0
1642680900000|2022-01-20 12:15:00|9702.19|9702.19|9702.19|9702.19|9704.84|9704.84|9702.19|9702.19|0
1642681200000|2022-01-20 12:20:00|9701.21|9701.21|9711.79|9711.79|9714.44|9714.44|9701.21|9701.21|0
1642681500000|2022-01-20 12:25:00|9710.8|9710.8|9692.28|9692.28|9710.8|9710.8|9689.63|9689.63|0
1642681800000|2022-01-20 12:30:00|9694.92|9694.92|9688.96|9688.96|9694.92|9694.92|9688.96|9688.96|0
1642682100000|2022-01-20 12:35:00|9691.61|9691.61|9696.9|9696.9|9699.55|9699.55|9686.32|9686.32|0
1642682400000|2022-01-20 12:40:00|9694.25|9694.25|9696.9|9696.9|9696.9|9696.9|9691.61|9691.61|0
1642682700000|2022-01-20 12:45:00|9694.25|9694.25|9688.79|9688.79|9694.25|9694.25|9687.8|9687.8|0
1642683000000|2022-01-20 12:50:00|9686.14|9686.14|9686.14|9686.14|9688.79|9688.79|9683.5|9683.5|0
1642683300000|2022-01-20 12:55:00|9688.79|9688.79|9686.14|9686.14|9691.44|9691.44|9686.14|9686.14|0
1642683600000|2022-01-20 13:00:00|9688.79|9688.79|9696.73|9696.73|9696.73|9696.73|9688.79|9688.79|0
1642683900000|2022-01-20 13:05:00|9699.38|9699.38|9699.38|9699.38|9702.02|9702.02|9694.08|9694.08|0
1642684200000|2022-01-20 13:10:00|9702.02|9702.02|9714.27|9714.27|9714.27|9714.27|9702.02|9702.02|0
1642684500000|2022-01-20 13:15:00|9711.62|9711.62|9717.9|9717.9|9717.9|9717.9|9711.62|9711.62|0
1642684800000|2022-01-20 13:20:00|9715.25|9715.25|9711.62|9711.62|9715.25|9715.25|9711.62|9711.62|0
1642685100000|2022-01-20 13:25:00|9710.63|9710.63|9712.29|9712.29|9715.92|9715.92|9707|9707|0
1642685700000|2022-01-20 13:35:00|9709.64|9709.64|9709.64|9709.64|9709.64|9709.64|9704.35|9704.35|0
1642686000000|2022-01-20 13:40:00|9712.29|9712.29|9717.58|9717.58|9717.58|9717.58|9712.29|9712.29|0
1642686300000|2022-01-20 13:45:00|9714.94|9714.94|9709.64|9709.64|9714.94|9714.94|9707|9707|0
1642686600000|2022-01-20 13:50:00|9712.29|9712.29|9713.95|9713.95|9713.95|9713.95|9709.64|9709.64|0
1642686900000|2022-01-20 13:55:00|9711.3|9711.3|9711.3|9711.3|9711.3|9711.3|9708.65|9708.65|0
1642687200000|2022-01-20 14:00:00|9713.95|9713.95|9693.09|9693.09|9713.95|9713.95|9691.12|9691.12|0
1642687500000|2022-01-20 14:05:00|9690.45|9690.45|9693.09|9693.09|9696.73|9696.73|9685.16|9685.16|0
1642687800000|2022-01-20 14:10:00|9695.74|9695.74|9706.65|9706.65|9706.65|9706.65|9695.74|9695.74|0
1642688100000|2022-01-20 14:15:00|9707.63|9707.63|9705.98|9705.98|9708.62|9708.62|9702.34|9702.34|0
1642688400000|2022-01-20 14:20:00|9708.62|9708.62|9711.94|9711.94|9711.94|9711.94|9706.65|9706.65|0
1642688700000|2022-01-20 14:25:00|9711.77|9711.77|9714.41|9714.41|9717.06|9717.06|9709.12|9709.12|0
1642689000000|2022-01-20 14:30:00|9711.77|9711.77|9727.29|9727.29|9727.29|9727.29|9710.78|9710.78|0
1642689300000|2022-01-20 14:35:00|9724.65|9724.65|9712.4|9712.4|9724.65|9724.65|9712.4|9712.4|0
1642689600000|2022-01-20 14:40:00|9713.39|9713.39|9717.03|9717.03|9719.67|9719.67|9710.74|9710.74|0
1642689900000|2022-01-20 14:45:00|9719.67|9719.67|9717.7|9717.7|9724.97|9724.97|9715.05|9715.05|0
1642690200000|2022-01-20 14:50:00|9715.05|9715.05|9708.6|9708.6|9715.56|9715.56|9705.95|9705.95|0
1642690500000|2022-01-20 14:55:00|9711.24|9711.24|9715.69|9715.69|9716.85|9716.85|9705.95|9705.95|0
1642690800000|2022-01-20 15:00:00|9713.05|9713.05|9699.5|9699.5|9713.05|9713.05|9692.55|9692.55|0
1642691100000|2022-01-20 15:05:00|9702.14|9702.14|9712.73|9712.73|9712.73|9712.73|9702.14|9702.14|0
1642691400000|2022-01-20 15:10:00|9715.38|9715.38|9702.14|9702.14|9715.38|9715.38|9699.5|9699.5|0
1642691700000|2022-01-20 15:15:00|9704.79|9704.79|9699.5|9699.5|9707.44|9707.44|9696.85|9696.85|0
1642692000000|2022-01-20 15:20:00|9696.85|9696.85|9701.16|9701.16|9701.16|9701.16|9695.86|9695.86|0
1642692300000|2022-01-20 15:25:00|9702.14|9702.14|9697.84|9697.84|9702.14|9702.14|9697.84|9697.84|0
1642692600000|2022-01-20 15:30:00|9700.49|9700.49|9724.62|9724.62|9724.62|9724.62|9699.5|9699.5|0
1642692900000|2022-01-20 15:35:00|9727.27|9727.27|9721.98|9721.98|9727.27|9727.27|9719.33|9719.33|0
1642693200000|2022-01-20 15:40:00|9723.95|9723.95|9727.59|9727.59|9727.59|9727.59|9723.95|9723.95|0
1642693500000|2022-01-20 15:45:00|9728.58|9728.58|9728.58|9728.58|9731.22|9731.22|9725.93|9725.93|0
1642693800000|2022-01-20 15:50:00|9725.93|9725.93|9721.31|9721.31|9729.25|9729.25|9716.01|9716.01|0
1642694100000|2022-01-20 15:55:00|9723.95|9723.95|9722.29|9722.29|9724.94|9724.94|9721.31|9721.31|0
1642694400000|2022-01-20 16:00:00|9722.12|9722.12|9720.64|9720.64|9722.62|9722.62|9719.97|9719.97|0
1642694700000|2022-01-20 16:05:00|9719.66|9719.66|9708.08|9708.08|9719.66|9719.66|9705.44|9705.44|0
1642695000000|2022-01-20 16:10:00|9705.44|9705.44|9708.08|9708.08|9708.08|9708.08|9705.44|9705.44|0
1642695300000|2022-01-20 16:15:00|9702.79|9702.79|9700.49|9700.49|9702.79|9702.79|9697.5|9697.5|0
1642695600000|2022-01-20 16:20:00|9701.47|9701.47|9699.82|9699.82|9702.46|9702.46|9699.82|9699.82|0
1642695900000|2022-01-20 16:25:00|9697.17|9697.17|9718.47|9718.47|9719.84|9719.84|9697.17|9697.17|0
1642752900000|2022-01-21 08:15:00|9691.93|9691.93|9673.08|9673.08|9691.93|9691.93|9673.08|9673.08|0
1642753200000|2022-01-21 08:20:00|9665.14|9665.14|9648.95|9648.95|9665.14|9665.14|9648.95|9648.95|0
1642753500000|2022-01-21 08:25:00|9654.24|9654.24|9657.21|9657.21|9657.21|9657.21|9641.68|9641.68|0
1642753800000|2022-01-21 08:30:00|9654.57|9654.57|9653.58|9653.58|9655.56|9655.56|9653.58|9653.58|0
1642754100000|2022-01-21 08:35:00|9652.59|9652.59|9665.82|9665.82|9665.82|9665.82|9652.59|9652.59|0
1642754400000|2022-01-21 08:40:00|9664.83|9664.83|9658.55|9658.55|9664.83|9664.83|9658.55|9658.55|0
1642754700000|2022-01-21 08:45:00|9655.91|9655.91|9652.27|9652.27|9655.91|9655.91|9649.63|9649.63|0
1642755000000|2022-01-21 08:50:00|9660.21|9660.21|9650.11|9650.11|9660.21|9660.21|9649.63|9649.63|0
1642755300000|2022-01-21 08:55:00|9652.75|9652.75|9652.75|9652.75|9652.75|9652.75|9650.11|9650.11|0
1642755600000|2022-01-21 09:00:00|9650.11|9650.11|9654.41|9654.41|9657.06|9657.06|9644.82|9644.82|0
1642755900000|2022-01-21 09:05:00|9659.71|9659.71|9644.5|9644.5|9659.71|9659.71|9644.5|9644.5|0
1642756200000|2022-01-21 09:10:00|9643.51|9643.51|9638.1|9638.1|9643.51|9643.51|9638.1|9638.1|0
1642756500000|2022-01-21 09:15:00|9640.75|9640.75|9636.12|9636.12|9640.75|9640.75|9636.12|9636.12|0
1642756800000|2022-01-21 09:20:00|9630.83|9630.83|9627.52|9627.52|9635.45|9635.45|9622.89|9622.89|0
1642757100000|2022-01-21 09:25:00|9624.87|9624.87|9627.52|9627.52|9632.81|9632.81|9624.87|9624.87|0
1642757400000|2022-01-21 09:30:00|9628.5|9628.5|9639.06|9639.06|9639.06|9639.06|9628.5|9628.5|0
1642757700000|2022-01-21 09:35:00|9633.76|9633.76|9636.41|9636.41|9636.41|9636.41|9633.76|9633.76|0
1642758000000|2022-01-21 09:40:00|9638.39|9638.39|9641.7|9641.7|9641.7|9641.7|9638.39|9638.39|0
1642758300000|2022-01-21 09:45:00|9636.41|9636.41|9636.41|9636.41|9636.41|9636.41|9636.24|9636.24|0
1642758600000|2022-01-21 09:50:00|9641.7|9641.7|9647|9647|9647|9647|9641.7|9641.7|0
1642758900000|2022-01-21 09:55:00|9646.65|9646.65|9647.64|9647.64|9647.64|9647.64|9646.65|9646.65|0
1642759200000|2022-01-21 10:00:00|9650.29|9650.29|9647.32|9647.32|9650.29|9650.29|9644.99|9644.99|0
1642759500000|2022-01-21 10:05:00|9644.68|9644.68|9650.96|9650.96|9656.25|9656.25|9642.03|9642.03|0
1642759800000|2022-01-21 10:10:00|9649.97|9649.97|9650.79|9650.79|9650.79|9650.79|9649.8|9649.8|0
1642760100000|2022-01-21 10:15:00|9653.43|9653.43|9666.66|9666.66|9669.31|9669.31|9653.43|9653.43|0
1642760400000|2022-01-21 10:20:00|9664.02|9664.02|9671.96|9671.96|9674.6|9674.6|9664.02|9664.02|0
1642760700000|2022-01-21 10:25:00|9670.97|9670.97|9698.07|9698.07|9700.72|9700.72|9670.97|9670.97|0
1642761000000|2022-01-21 10:30:00|9695.42|9695.42|9676.58|9676.58|9695.42|9695.42|9676.58|9676.58|0
1642761300000|2022-01-21 10:35:00|9679.23|9679.23|9682.86|9682.86|9682.86|9682.86|9679.23|9679.23|0
1642761900000|2022-01-21 10:45:00|9683.03|9683.03|9677.05|9677.05|9683.33|9683.33|9677.05|9677.05|0
1642762200000|2022-01-21 10:50:00|9674.41|9674.41|9675.91|9675.91|9680.69|9680.69|9674.41|9674.41|0
1642762500000|2022-01-21 10:55:00|9673.26|9673.26|9675.91|9675.91|9675.91|9675.91|9673.26|9673.26|0
1642762800000|2022-01-21 11:00:00|9673.26|9673.26|9673.26|9673.26|9673.26|9673.26|9673.26|9673.26|0
1642763400000|2022-01-21 11:10:00|9672.28|9672.28|9674.92|9674.92|9674.92|9674.92|9671.93|9671.93|0
1642763700000|2022-01-21 11:15:00|9669.63|9669.63|9653.43|9653.43|9669.63|9669.63|9653.43|9653.43|0
1642764000000|2022-01-21 11:20:00|9656.08|9656.08|9653.43|9653.43|9656.08|9656.08|9648.14|9648.14|0
1642764300000|2022-01-21 11:25:00|9653.6|9653.6|9653.6|9653.6|9653.6|9653.6|9653.6|9653.6|0
1642764600000|2022-01-21 11:30:00|9648.31|9648.31|9645.66|9645.66|9648.31|9648.31|9645.66|9645.66|0
1642764900000|2022-01-21 11:35:00|9650.96|9650.96|9652.42|9652.42|9652.42|9652.42|9650.96|9650.96|0
1642765200000|2022-01-21 11:40:00|9653.41|9653.41|9648.11|9648.11|9656.05|9656.05|9645.47|9645.47|0
1642765500000|2022-01-21 11:45:00|9645.47|9645.47|9645.47|9645.47|9645.47|9645.47|9644.48|9644.48|0
1642765800000|2022-01-21 11:50:00|9648.11|9648.11|9648.11|9648.11|9648.11|9648.11|9645.47|9645.47|0
1642766100000|2022-01-21 11:55:00|9648.29|9648.29|9654.57|9654.57|9657.21|9657.21|9648.29|9648.29|0
1642766400000|2022-01-21 12:00:00|9655.56|9655.56|9642|9642|9659.51|9659.51|9642|9642|0
1642766700000|2022-01-21 12:05:00|9639.36|9639.36|9632.09|9632.09|9639.36|9639.36|9632.09|9632.09|0
1642767000000|2022-01-21 12:10:00|9629.44|9629.44|9637.38|9637.38|9640.03|9640.03|9629.44|9629.44|0
1642767300000|2022-01-21 12:15:00|9636.39|9636.39|9633.08|9633.08|9639.36|9639.36|9632.09|9632.09|0
1642767900000|2022-01-21 12:25:00|9635.72|9635.72|9633.08|9633.08|9635.72|9635.72|9627.78|9627.78|0
1642768200000|2022-01-21 12:30:00|9627.78|9627.78|9624.82|9624.82|9627.78|9627.78|9624.82|9624.82|0
1642768500000|2022-01-21 12:35:00|9619.53|9619.53|9623.16|9623.16|9623.16|9623.16|9619.53|9619.53|0
1642768800000|2022-01-21 12:40:00|9620.52|9620.52|9617.87|9617.87|9620.52|9620.52|9617.87|9617.87|0
1642769100000|2022-01-21 12:45:00|9615.22|9615.22|9616.88|9616.88|9617.87|9617.87|9615.22|9615.22|0
1642769400000|2022-01-21 12:50:00|9614.23|9614.23|9607.63|9607.63|9614.23|9614.23|9607.63|9607.63|0
1642769700000|2022-01-21 12:55:00|9605.66|9605.66|9608.62|9608.62|9608.62|9608.62|9599.38|9599.38|0
1642770000000|2022-01-21 13:00:00|9609.61|9609.61|9610.6|9610.6|9613.56|9613.56|9608.62|9608.62|0
1642770300000|2022-01-21 13:05:00|9615.89|9615.89|9617.87|9617.87|9619.85|9619.85|9614.9|9614.9|0
1642770600000|2022-01-21 13:10:00|9615.22|9615.22|9615.22|9615.22|9617.2|9617.2|9615.22|9615.22|0
1642770900000|2022-01-21 13:15:00|9613.25|9613.25|9608.79|9608.79|9613.25|9613.25|9608.79|9608.79|0
1642771200000|2022-01-21 13:20:00|9611.44|9611.44|9613.77|9613.77|9614.09|9614.09|9611.12|9611.12|0
1642771500000|2022-01-21 13:25:00|9611.12|9611.12|9610.8|9610.8|9615.43|9615.43|9605.19|9605.19|0
1642771800000|2022-01-21 13:30:00|9610.63|9610.63|9604.18|9604.18|9610.63|9610.63|9604.18|9604.18|0
1642772100000|2022-01-21 13:35:00|9603.19|9603.19|9602.2|9602.2|9603.19|9603.19|9602.2|9602.2|0
1642772400000|2022-01-21 13:40:00|9599.56|9599.56|9592.59|9592.59|9599.56|9599.56|9590.29|9590.29|0
1642772700000|2022-01-21 13:45:00|9591.6|9591.6|9589.94|9589.94|9592.59|9592.59|9589.94|9589.94|0
1642773000000|2022-01-21 13:50:00|9588.96|9588.96|9583.66|9583.66|9588.96|9588.96|9583.66|9583.66|0
1642773300000|2022-01-21 13:55:00|9582.67|9582.67|9588.96|9588.96|9595.24|9595.24|9582.67|9582.67|0
1642773600000|2022-01-21 14:00:00|9591.6|9591.6|9589.94|9589.94|9592.59|9592.59|9589.94|9589.94|0
1642773900000|2022-01-21 14:05:00|9587.3|9587.3|9581.98|9581.98|9587.3|9587.3|9581.98|9581.98|0
1642774200000|2022-01-21 14:10:00|9579.33|9579.33|9574.04|9574.04|9579.33|9579.33|9574.04|9574.04|0
1642774500000|2022-01-21 14:15:00|9568.75|9568.75|9573.53|9573.53|9576.69|9576.69|9568.75|9568.75|0
1642774800000|2022-01-21 14:20:00|9576.17|9576.17|9581.12|9581.12|9581.12|9581.12|9574.2|9574.2|0
1642775100000|2022-01-21 14:25:00|9589.06|9589.06|9585.43|9585.43|9589.06|9589.06|9576.5|9576.5|0
1642775400000|2022-01-21 14:30:00|9582.78|9582.78|9583.1|9583.1|9585.08|9585.08|9573.85|9573.85|0
1642775700000|2022-01-21 14:35:00|9585.75|9585.75|9590.05|9590.05|9590.05|9590.05|9583.1|9583.1|0
1642776000000|2022-01-21 14:40:00|9589.06|9589.06|9585.43|9585.43|9597|9597|9585.43|9585.43|0
1642776300000|2022-01-21 14:45:00|9584.44|9584.44|9592.57|9592.57|9593.37|9593.37|9581.98|9581.98|0
1642776600000|2022-01-21 14:50:00|9592.22|9592.22|9592.39|9592.39|9602.98|9602.98|9592.22|9592.22|0
1642776900000|2022-01-21 14:55:00|9595.04|9595.04|9592.91|9592.91|9600.85|9600.85|9592.91|9592.91|0
1642777200000|2022-01-21 15:00:00|9595.55|9595.55|9590.26|9590.26|9595.55|9595.55|9584.97|9584.97|0
1642777500000|2022-01-21 15:05:00|9592.91|9592.91|9595.55|9595.55|9598.2|9598.2|9587.62|9587.62|0
1642777800000|2022-01-21 15:10:00|9590.26|9590.26|9583.66|9583.66|9590.26|9590.26|9582.32|9582.32|0
1642778100000|2022-01-21 15:15:00|9584.65|9584.65|9580.03|9580.03|9584.65|9584.65|9574.74|9574.74|0
1642778400000|2022-01-21 15:20:00|9582.67|9582.67|9571.77|9571.77|9585.32|9585.32|9569.12|9569.12|0
1642778700000|2022-01-21 15:25:00|9570.78|9570.78|9564.5|9564.5|9580.7|9580.7|9564.5|9564.5|0
1642779000000|2022-01-21 15:30:00|9561.85|9561.85|9563.83|9563.83|9569.12|9569.12|9556.56|9556.56|0
1642779300000|2022-01-21 15:35:00|9561.18|9561.18|9571.1|9571.1|9576.39|9576.39|9558.54|9558.54|0
1642779600000|2022-01-21 15:40:00|9568.45|9568.45|9579.04|9579.04|9579.04|9579.04|9568.45|9568.45|0
1642779900000|2022-01-21 15:45:00|9576.39|9576.39|9571.1|9571.1|9579.04|9579.04|9570.11|9570.11|0
1642780200000|2022-01-21 15:50:00|9573.75|9573.75|9574.74|9574.74|9590.93|9590.93|9572.09|9572.09|0
1642780500000|2022-01-21 15:55:00|9577.38|9577.38|9572.26|9572.26|9582.67|9582.67|9566.8|9566.8|0
1642780800000|2022-01-21 16:00:00|9573.25|9573.25|9561.36|9561.36|9573.25|9573.25|9553.42|9553.42|0
1642781100000|2022-01-21 16:05:00|9566.65|9566.65|9551.09|9551.09|9566.65|9566.65|9545.48|9545.48|0
1642781400000|2022-01-21 16:10:00|9550.1|9550.1|9550.77|9550.77|9558.71|9558.71|9547.45|9547.45|0
1642781700000|2022-01-21 16:15:00|9550.26|9550.26|9557.21|9557.21|9560.84|9560.84|9550.26|9550.26|0
1642782000000|2022-01-21 16:20:00|9554.56|9554.56|9545.63|9545.63|9554.56|9554.56|9545.63|9545.63|0
1642782300000|2022-01-21 16:25:00|9542.99|9542.99|9549.4|9549.4|9553.57|9553.57|9542.99|9542.99|0
1643012100000|2022-01-24 08:15:00|9512.55|9512.55|9516.19|9516.19|9521.48|9521.48|9509.91|9509.91|0
1643012400000|2022-01-24 08:20:00|9513.54|9513.54|9535.7|9535.7|9535.7|9535.7|9513.54|9513.54|0
1643012700000|2022-01-24 08:25:00|9527.76|9527.76|9511.88|9511.88|9530.41|9530.41|9511.88|9511.88|0
1643013000000|2022-01-24 08:30:00|9514.53|9514.53|9500.98|9500.98|9517.18|9517.18|9500.98|9500.98|0
1643013300000|2022-01-24 08:35:00|9495.69|9495.69|9496.36|9496.36|9500.98|9500.98|9495.69|9495.69|0
1643013600000|2022-01-24 08:40:00|9493.71|9493.71|9493.71|9493.71|9499|9499|9493.71|9493.71|0
1643013900000|2022-01-24 08:45:00|9488.42|9488.42|9483.12|9483.12|9491.06|9491.06|9483.12|9483.12|0
1643014200000|2022-01-24 08:50:00|9480.48|9480.48|9474.2|9474.2|9492.72|9492.72|9474.2|9474.2|0
1643014500000|2022-01-24 08:55:00|9471.55|9471.55|9471.55|9471.55|9471.55|9471.55|9468.9|9468.9|0
1643014800000|2022-01-24 09:00:00|9474.2|9474.2|9473.88|9473.88|9476.84|9476.84|9471.55|9471.55|0
1643015100000|2022-01-24 09:05:00|9474.87|9474.87|9484.78|9484.78|9487.43|9487.43|9467.6|9467.6|0
1643015400000|2022-01-24 09:10:00|9487.43|9487.43|9476.84|9476.84|9487.43|9487.43|9476.84|9476.84|0
1643015700000|2022-01-24 09:15:00|9479.49|9479.49|9486.09|9486.09|9486.09|9486.09|9479.49|9479.49|0
1643016000000|2022-01-24 09:20:00|9487.08|9487.08|9499.64|9499.64|9499.64|9499.64|9487.08|9487.08|0
1643016300000|2022-01-24 09:25:00|9502.6|9502.6|9517.81|9517.81|9517.81|9517.81|9502.6|9502.6|0
1643016600000|2022-01-24 09:30:00|9515.17|9515.17|9528.77|9528.77|9530.74|9530.74|9514.18|9514.18|0
1643016900000|2022-01-24 09:35:00|9520.83|9520.83|9531.41|9531.41|9534.06|9534.06|9520.83|9520.83|0
1643017200000|2022-01-24 09:40:00|9528.77|9528.77|9533.74|9533.74|9537.38|9537.38|9527.78|9527.78|0
1643017500000|2022-01-24 09:45:00|9532.75|9532.75|9530.78|9530.78|9532.75|9532.75|9524.5|9524.5|0
1643017800000|2022-01-24 09:50:00|9528.13|9528.13|9531.09|9531.09|9533.74|9533.74|9528.13|9528.13|0
1643018100000|2022-01-24 09:55:00|9533.07|9533.07|9536.71|9536.71|9540.34|9540.34|9533.07|9533.07|0
1643018400000|2022-01-24 10:00:00|9534.06|9534.06|9518.65|9518.65|9535.52|9535.52|9518.65|9518.65|0
1643018700000|2022-01-24 10:05:00|9517.67|9517.67|9507.24|9507.24|9517.67|9517.67|9500.96|9500.96|0
1643019000000|2022-01-24 10:10:00|9506.25|9506.25|9503.43|9503.43|9507.11|9507.11|9503.43|9503.43|0
1643019300000|2022-01-24 10:15:00|9500.78|9500.78|9499.8|9499.8|9507.73|9507.73|9499.8|9499.8|0
1643019600000|2022-01-24 10:20:00|9494.5|9494.5|9500.11|9500.11|9504.42|9504.42|9494.5|9494.5|0
1643019900000|2022-01-24 10:25:00|9497.47|9497.47|9492.84|9492.84|9497.47|9497.47|9487.55|9487.55|0
1643020200000|2022-01-24 10:30:00|9495.49|9495.49|9493.83|9493.83|9499.13|9499.13|9493.83|9493.83|0
1643020500000|2022-01-24 10:35:00|9488.54|9488.54|9491.19|9491.19|9493.83|9493.83|9488.54|9488.54|0
1643020800000|2022-01-24 10:40:00|9485.89|9485.89|9471.67|9471.67|9485.89|9485.89|9471.67|9471.67|0
1643021100000|2022-01-24 10:45:00|9474.32|9474.32|9466.06|9466.06|9474.32|9474.32|9465.39|9465.39|0
1643021400000|2022-01-24 10:50:00|9467.05|9467.05|9465.55|9465.55|9468.04|9468.04|9465.39|9465.39|0
1643021700000|2022-01-24 10:55:00|9468.19|9468.19|9465.06|9465.06|9470.84|9470.84|9465.06|9465.06|0
1643022000000|2022-01-24 11:00:00|9466.05|9466.05|9454.63|9454.63|9466.05|9466.05|9451.98|9451.98|0
1643022300000|2022-01-24 11:05:00|9455.62|9455.62|9469.34|9469.34|9469.34|9469.34|9455.62|9455.62|0
1643022600000|2022-01-24 11:10:00|9471.98|9471.98|9499.1|9499.1|9499.1|9499.1|9471.98|9471.98|0
1643022900000|2022-01-24 11:15:00|9496.45|9496.45|9487.53|9487.53|9500.09|9500.09|9487.53|9487.53|0
1643023200000|2022-01-24 11:20:00|9484.88|9484.88|9487.53|9487.53|9489.19|9489.19|9482.9|9482.9|0
1643023500000|2022-01-24 11:25:00|9485.55|9485.55|9475.63|9475.63|9486.54|9486.54|9474.96|9474.96|0
1643023800000|2022-01-24 11:30:00|9476.62|9476.62|9468.37|9468.37|9476.62|9476.62|9468.37|9468.37|0
1643024100000|2022-01-24 11:35:00|9469.35|9469.35|9482.76|9482.76|9482.76|9482.76|9466.71|9466.71|0
1643024400000|2022-01-24 11:40:00|9485.4|9485.4|9480.45|9480.45|9488.39|9488.39|9480.45|9480.45|0
1643024700000|2022-01-24 11:45:00|9481.44|9481.44|9481.44|9481.44|9481.44|9481.44|9481.44|9481.44|0
1643025000000|2022-01-24 11:50:00|9478.8|9478.8|9476.3|9476.3|9478.8|9478.8|9474.17|9474.17|0
1643025300000|2022-01-24 11:55:00|9473.66|9473.66|9478.95|9478.95|9479.94|9479.94|9471.01|9471.01|0
1643025600000|2022-01-24 12:00:00|9481.6|9481.6|9481.6|9481.6|9481.6|9481.6|9478.95|9478.95|0
1643025900000|2022-01-24 12:05:00|9482.59|9482.59|9490.01|9490.01|9490.01|9490.01|9482.07|9482.07|0
1643026500000|2022-01-24 12:15:00|9492.66|9492.66|9490.87|9490.87|9493.51|9493.51|9490.52|9490.52|0
1643026800000|2022-01-24 12:20:00|9488.22|9488.22|9491.04|9491.04|9491.04|9491.04|9485.58|9485.58|0
1643027100000|2022-01-24 12:25:00|9493.69|9493.69|9499.97|9499.97|9499.97|9499.97|9493.69|9493.69|0
1643027400000|2022-01-24 12:30:00|9497.32|9497.32|9493.69|9493.69|9497.32|9497.32|9493.69|9493.69|0
1643027700000|2022-01-24 12:35:00|9492.7|9492.7|9487.4|9487.4|9492.7|9492.7|9482.11|9482.11|0
1643028000000|2022-01-24 12:40:00|9486.42|9486.42|9484.76|9484.76|9487.4|9487.4|9484.76|9484.76|0
1643028300000|2022-01-24 12:45:00|9483.77|9483.77|9480.14|9480.14|9486.42|9486.42|9480.14|9480.14|0
1643028600000|2022-01-24 12:50:00|9477.49|9477.49|9484.74|9484.74|9484.74|9484.74|9476.8|9476.8|0
1643028900000|2022-01-24 12:55:00|9482.1|9482.1|9483.08|9483.08|9483.08|9483.08|9482.1|9482.1|0
1643029200000|2022-01-24 13:00:00|9482.1|9482.1|9482.1|9482.1|9482.1|9482.1|9474.16|9474.16|0
1643029500000|2022-01-24 13:05:00|9484.74|9484.74|9485.73|9485.73|9489.37|9489.37|9484.07|9484.07|0
1643029800000|2022-01-24 13:10:00|9483.08|9483.08|9472.5|9472.5|9484.07|9484.07|9472.5|9472.5|0
1643030100000|2022-01-24 13:15:00|9467.21|9467.21|9468.86|9468.86|9475.14|9475.14|9467.21|9467.21|0
1643030400000|2022-01-24 13:20:00|9466.22|9466.22|9466.05|9466.05|9468.86|9468.86|9466.05|9466.05|0
1643030700000|2022-01-24 13:25:00|9465.06|9465.06|9467.7|9467.7|9467.7|9467.7|9459.76|9459.76|0
1643031000000|2022-01-24 13:30:00|9466.72|9466.72|9462.42|9462.42|9466.72|9466.72|9459.77|9459.77|0
1643031300000|2022-01-24 13:35:00|9459.77|9459.77|9456.14|9456.14|9459.94|9459.94|9450.85|9450.85|0
1643031600000|2022-01-24 13:40:00|9457.13|9457.13|9459.77|9459.77|9462.42|9462.42|9457.13|9457.13|0
1643031900000|2022-01-24 13:45:00|9457.13|9457.13|9452.5|9452.5|9457.8|9457.8|9452.5|9452.5|0
1643032200000|2022-01-24 13:50:00|9449.86|9449.86|9439.94|9439.94|9449.86|9449.86|9439.94|9439.94|0
1643032500000|2022-01-24 13:55:00|9437.3|9437.3|9432|9432|9442.59|9442.59|9432|9432|0
1643032800000|2022-01-24 14:00:00|9432.17|9432.17|9435.81|9435.81|9435.81|9435.81|9432.17|9432.17|0
1643033100000|2022-01-24 14:05:00|9433.16|9433.16|9413.65|9413.65|9433.16|9433.16|9413.65|9413.65|0
1643033400000|2022-01-24 14:10:00|9411|9411|9416.3|9416.3|9416.3|9416.3|9411|9411|0
1643033700000|2022-01-24 14:15:00|9413.65|9413.65|9414.64|9414.64|9419.93|9419.93|9411.99|9411.99|0
1643034000000|2022-01-24 14:20:00|9417.28|9417.28|9399.61|9399.61|9417.28|9417.28|9396.96|9396.96|0
1643034300000|2022-01-24 14:25:00|9396.96|9396.96|9402.08|9402.08|9402.26|9402.26|9395.97|9395.97|0
1643034600000|2022-01-24 14:30:00|9399.44|9399.44|9405.72|9405.72|9408.37|9408.37|9396.79|9396.79|0
1643034900000|2022-01-24 14:35:00|9403.07|9403.07|9407.03|9407.03|9407.03|9407.03|9398.77|9398.77|0
1643035200000|2022-01-24 14:40:00|9406.04|9406.04|9396.12|9396.12|9407.7|9407.7|9390.83|9390.83|0
1643035500000|2022-01-24 14:45:00|9395.13|9395.13|9386.16|9386.16|9397.78|9397.78|9386.16|9386.16|0
1643035800000|2022-01-24 14:50:00|9391.46|9391.46|9396.75|9396.75|9399.4|9399.4|9390.47|9390.47|0
1643036100000|2022-01-24 14:55:00|9391.46|9391.46|9391.46|9391.46|9399.4|9399.4|9388.81|9388.81|0
1643036400000|2022-01-24 15:00:00|9390.47|9390.47|9374.59|9374.59|9390.47|9390.47|9371.94|9371.94|0
1643036700000|2022-01-24 15:05:00|9377.24|9377.24|9366.49|9366.49|9382.53|9382.53|9363.84|9363.84|0
1643037000000|2022-01-24 15:10:00|9363.84|9363.84|9366.49|9366.49|9366.49|9366.49|9361.2|9361.2|0
1643037300000|2022-01-24 15:15:00|9375.06|9375.06|9363.66|9363.66|9375.24|9375.24|9363.66|9363.66|0
1643037600000|2022-01-24 15:20:00|9358.37|9358.37|9377.21|9377.21|9377.21|9377.21|9358.37|9358.37|0
1643037900000|2022-01-24 15:25:00|9371.92|9371.92|9385.15|9385.15|9385.15|9385.15|9371.92|9371.92|0
1643038200000|2022-01-24 15:30:00|9389.95|9389.95|9407.97|9407.97|9407.97|9407.97|9389.95|9389.95|0
1643038500000|2022-01-24 15:35:00|9405.33|9405.33|9423.84|9423.84|9423.84|9423.84|9402.68|9402.68|0
1643038800000|2022-01-24 15:40:00|9422.85|9422.85|9419.54|9419.54|9422.85|9422.85|9413.76|9413.76|0
1643039100000|2022-01-24 15:45:00|9426.66|9426.66|9406.83|9406.83|9426.66|9426.66|9406.16|9406.16|0
1643039400000|2022-01-24 15:50:00|9407.17|9407.17|9416.77|9416.77|9416.77|9416.77|9407.17|9407.17|0
1643039700000|2022-01-24 15:55:00|9417.76|9417.76|9417.93|9417.93|9423.22|9423.22|9415.28|9415.28|0
1643040000000|2022-01-24 16:00:00|9420.58|9420.58|9426.19|9426.19|9428.83|9428.83|9416.94|9416.94|0
1643040300000|2022-01-24 16:05:00|9425.2|9425.2|9419.24|9419.24|9425.2|9425.2|9412.95|9412.95|0
1643040600000|2022-01-24 16:10:00|9416.59|9416.59|9424.04|9424.04|9426.69|9426.69|9414.61|9414.61|0
1643040900000|2022-01-24 16:15:00|9421.39|9421.39|9420.72|9420.72|9431.31|9431.31|9418.75|9418.75|0
1643041200000|2022-01-24 16:20:00|9423.37|9423.37|9426.02|9426.02|9428.66|9428.66|9420.72|9420.72|0
1643041500000|2022-01-24 16:25:00|9428.66|9428.66|9428.66|9428.66|9429.65|9429.65|9418.08|9418.08|0
1643098500000|2022-01-25 08:15:00|9518.58|9518.58|9520.24|9520.24|9526.52|9526.52|9508.67|9508.67|0
1643098800000|2022-01-25 08:20:00|9525.53|9525.53|9487.86|9487.86|9527.21|9527.21|9487.86|9487.86|0
1643099100000|2022-01-25 08:25:00|9486.87|9486.87|9474.31|9474.31|9486.87|9486.87|9459.77|9459.77|0
1643099400000|2022-01-25 08:30:00|9482.25|9482.25|9471.31|9471.31|9482.25|9482.25|9463.73|9463.73|0
1643099700000|2022-01-25 08:35:00|9473.96|9473.96|9465.35|9465.35|9475.94|9475.94|9453.78|9453.78|0
1643100000000|2022-01-25 08:40:00|9464.36|9464.36|9445.2|9445.2|9464.36|9464.36|9439.91|9439.91|0
1643100300000|2022-01-25 08:45:00|9446.19|9446.19|9439.24|9439.24|9451.48|9451.48|9439.24|9439.24|0
1643100600000|2022-01-25 08:50:00|9444.53|9444.53|9435.6|9435.6|9454.45|9454.45|9435.6|9435.6|0
1643100900000|2022-01-25 08:55:00|9432.96|9432.96|9432.47|9432.47|9438.25|9438.25|9427.17|9427.17|0
1643101200000|2022-01-25 09:00:00|9433.46|9433.46|9423.54|9423.54|9438.75|9438.75|9415.6|9415.6|0
1643101500000|2022-01-25 09:05:00|9420.89|9420.89|9426.5|9426.5|9426.5|9426.5|9408.33|9408.33|0
1643101800000|2022-01-25 09:10:00|9431.8|9431.8|9436.74|9436.74|9439.38|9439.38|9428.48|9428.48|0
1643102100000|2022-01-25 09:15:00|9439.38|9439.38|9461.54|9461.54|9461.54|9461.54|9439.38|9439.38|0
1643102400000|2022-01-25 09:20:00|9466.84|9466.84|9493.62|9493.62|9496.27|9496.27|9466.84|9466.84|0
1643102700000|2022-01-25 09:25:00|9496.27|9496.27|9499.58|9499.58|9500.57|9500.57|9496.27|9496.27|0
1643103000000|2022-01-25 09:30:00|9507.52|9507.52|9499.58|9499.58|9507.52|9507.52|9496.94|9496.94|0
1643103300000|2022-01-25 09:35:00|9504.88|9504.88|9504.38|9504.38|9514.96|9514.96|9501.73|9501.73|0
1643103600000|2022-01-25 09:40:00|9503.39|9503.39|9514.96|9514.96|9514.96|9514.96|9499.75|9499.75|0
1643103900000|2022-01-25 09:45:00|9517.61|9517.61|9518.6|9518.6|9520.26|9520.26|9512.32|9512.32|0
1643104200000|2022-01-25 09:50:00|9515.95|9515.95|9513.3|9513.3|9515.95|9515.95|9512.32|9512.32|0
1643104500000|2022-01-25 09:55:00|9515.28|9515.28|9513.3|9513.3|9519.59|9519.59|9513.3|9513.3|0
1643104800000|2022-01-25 10:00:00|9510.66|9510.66|9509.67|9509.67|9515.95|9515.95|9505.36|9505.36|0
1643105100000|2022-01-25 10:05:00|9508.68|9508.68|9510.66|9510.66|9512.32|9512.32|9506.03|9506.03|0
1643105400000|2022-01-25 10:10:00|9508.01|9508.01|9515.95|9515.95|9515.95|9515.95|9508.01|9508.01|0
1643105700000|2022-01-25 10:15:00|9516.94|9516.94|9516.94|9516.94|9519.59|9519.59|9514.29|9514.29|0
1643106000000|2022-01-25 10:20:00|9514.29|9514.29|9511.65|9511.65|9514.29|9514.29|9511.65|9511.65|0
1643106300000|2022-01-25 10:25:00|9514.29|9514.29|9510.96|9510.96|9514.29|9514.29|9510.96|9510.96|0
1643106600000|2022-01-25 10:30:00|9508|9508|9503.72|9503.72|9508|9508|9494.8|9494.8|0
1643106900000|2022-01-25 10:35:00|9498.43|9498.43|9495.78|9495.78|9501.08|9501.08|9491.83|9491.83|0
1643107200000|2022-01-25 10:40:00|9496.77|9496.77|9513.01|9513.01|9515.66|9515.66|9496.77|9496.77|0
1643107500000|2022-01-25 10:45:00|9510.36|9510.36|9499.78|9499.78|9513.01|9513.01|9499.78|9499.78|0
1643107800000|2022-01-25 10:50:00|9497.13|9497.13|9490.18|9490.18|9499.78|9499.78|9486.55|9486.55|0
1643108100000|2022-01-25 10:55:00|9488.2|9488.2|9499.3|9499.3|9501.44|9501.44|9480.27|9480.27|0
1643108400000|2022-01-25 11:00:00|9496.66|9496.66|9516.17|9516.17|9516.17|9516.17|9496.66|9496.66|0
1643108700000|2022-01-25 11:05:00|9510.88|9510.88|9505.59|9505.59|9510.88|9510.88|9500.29|9500.29|0
1643109000000|2022-01-25 11:10:00|9502.94|9502.94|9498.32|9498.32|9502.94|9502.94|9497.65|9497.65|0
1643109300000|2022-01-25 11:15:00|9503.61|9503.61|9507.24|9507.24|9507.24|9507.24|9503.61|9503.61|0
1643109600000|2022-01-25 11:20:00|9506.26|9506.26|9503.61|9503.61|9508.9|9508.9|9503.61|9503.61|0
1643109900000|2022-01-25 11:25:00|9506.26|9506.26|9506.88|9506.88|9511.55|9511.55|9504.24|9504.24|0
1643110200000|2022-01-25 11:30:00|9504.24|9504.24|9498.95|9498.95|9506.88|9506.88|9498.95|9498.95|0
1643110500000|2022-01-25 11:35:00|9499.93|9499.93|9505.23|9505.23|9507.87|9507.87|9499.93|9499.93|0
1643110800000|2022-01-25 11:40:00|9499.93|9499.93|9500.92|9500.92|9500.92|9500.92|9498.28|9498.28|0
1643111100000|2022-01-25 11:45:00|9503.57|9503.57|9511.51|9511.51|9514.15|9514.15|9503.57|9503.57|0
1643111400000|2022-01-25 11:50:00|9506.21|9506.21|9506.88|9506.88|9508.86|9508.86|9501.59|9501.59|0
1643111700000|2022-01-25 11:55:00|9509.53|9509.53|9512.18|9512.18|9512.18|9512.18|9505.9|9505.9|0
1643112000000|2022-01-25 12:00:00|9514.82|9514.82|9505.86|9505.86|9514.82|9514.82|9505.68|9505.68|0
1643112300000|2022-01-25 12:05:00|9500.56|9500.56|9495.94|9495.94|9500.56|9500.56|9495.27|9495.27|0
1643112600000|2022-01-25 12:10:00|9493.29|9493.29|9499.25|9499.25|9504.54|9504.54|9490.65|9490.65|0
1643112900000|2022-01-25 12:15:00|9497.27|9497.27|9497.92|9497.92|9497.92|9497.92|9488.99|9488.99|0
1643113200000|2022-01-25 12:20:00|9492.62|9492.62|9489.98|9489.98|9500.56|9500.56|9487.33|9487.33|0
1643113500000|2022-01-25 12:25:00|9492.62|9492.62|9494.6|9494.6|9501.55|9501.55|9489.98|9489.98|0
1643113800000|2022-01-25 12:30:00|9491.95|9491.95|9486.66|9486.66|9491.95|9491.95|9486.66|9486.66|0
1643114100000|2022-01-25 12:35:00|9491.95|9491.95|9494.6|9494.6|9499.89|9499.89|9491.95|9491.95|0
1643114400000|2022-01-25 12:40:00|9491.95|9491.95|9493.61|9493.61|9493.61|9493.61|9484.68|9484.68|0
1643114700000|2022-01-25 12:45:00|9490.97|9490.97|9493.44|9493.44|9493.44|9493.44|9488.15|9488.15|0
1643115000000|2022-01-25 12:50:00|9490.79|9490.79|9493.44|9493.44|9493.44|9493.44|9485.5|9485.5|0
1643115300000|2022-01-25 12:55:00|9488.15|9488.15|9484.34|9484.34|9488.15|9488.15|9481.7|9481.7|0
1643115600000|2022-01-25 13:00:00|9483.35|9483.35|9475.41|9475.41|9486|9486|9475.41|9475.41|0
1643115900000|2022-01-25 13:05:00|9473.44|9473.44|9462.84|9462.84|9478.73|9478.73|9462.84|9462.84|0
1643116200000|2022-01-25 13:10:00|9460.19|9460.19|9460.19|9460.19|9460.19|9460.19|9452.25|9452.25|0
1643116500000|2022-01-25 13:15:00|9459.2|9459.2|9475.42|9475.42|9475.42|9475.42|9459.2|9459.2|0
1643116800000|2022-01-25 13:20:00|9464.84|9464.84|9462.19|9462.19|9470.13|9470.13|9459.54|9459.54|0
1643117100000|2022-01-25 13:25:00|9464.84|9464.84|9444.34|9444.34|9464.84|9464.84|9444.34|9444.34|0
1643117400000|2022-01-25 13:30:00|9439.04|9439.04|9446.98|9446.98|9449.63|9449.63|9439.04|9439.04|0
1643117700000|2022-01-25 13:35:00|9441.69|9441.69|9435.56|9435.56|9448.13|9448.13|9435.56|9435.56|0
1643118000000|2022-01-25 13:40:00|9434.58|9434.58|9438.21|9438.21|9440.86|9440.86|9430.94|9430.94|0
1643118300000|2022-01-25 13:45:00|9435.56|9435.56|9435.22|9435.22|9438.21|9438.21|9432.57|9432.57|0
1643118600000|2022-01-25 13:50:00|9432.57|9432.57|9439.84|9439.84|9439.84|9439.84|9430.6|9430.6|0
1643118900000|2022-01-25 13:55:00|9442.49|9442.49|9445.45|9445.45|9448.77|9448.77|9440.83|9440.83|0
1643119200000|2022-01-25 14:00:00|9448.1|9448.1|9445.45|9445.45|9448.1|9448.1|9440.16|9440.16|0
1643119500000|2022-01-25 14:05:00|9443.48|9443.48|9426.61|9426.61|9443.48|9443.48|9421.32|9421.32|0
1643119800000|2022-01-25 14:10:00|9429.26|9429.26|9436.68|9436.68|9439.33|9439.33|9429.26|9429.26|0
1643120100000|2022-01-25 14:15:00|9431.39|9431.39|9436.17|9436.17|9438.81|9438.81|9428.74|9428.74|0
1643120400000|2022-01-25 14:20:00|9433.52|9433.52|9422.29|9422.29|9433.52|9433.52|9422.29|9422.29|0
1643120700000|2022-01-25 14:25:00|9424.94|9424.94|9426.27|9426.27|9439.5|9439.5|9424.94|9424.94|0
1643121000000|2022-01-25 14:30:00|9420.98|9420.98|9450.23|9450.23|9450.23|9450.23|9407.74|9407.74|0
1643121300000|2022-01-25 14:35:00|9444.94|9444.94|9447.37|9447.37|9454.54|9454.54|9443.95|9443.95|0
1643121600000|2022-01-25 14:40:00|9450.02|9450.02|9444.25|9444.25|9450.02|9450.02|9441.09|9441.09|0
1643121900000|2022-01-25 14:45:00|9444.43|9444.43|9448.06|9448.06|9453.35|9453.35|9438.14|9438.14|0
1643122200000|2022-01-25 14:50:00|9445.41|9445.41|9431.86|9431.86|9450.71|9450.71|9431.86|9431.86|0
1643122500000|2022-01-25 14:55:00|9429.22|9429.22|9416.65|9416.65|9439.8|9439.8|9416.65|9416.65|0
1643122800000|2022-01-25 15:00:00|9414.01|9414.01|9417.64|9417.64|9423.92|9423.92|9413.34|9413.34|0
1643123100000|2022-01-25 15:05:00|9420.29|9420.29|9407.73|9407.73|9421.95|9421.95|9407.73|9407.73|0
1643123400000|2022-01-25 15:10:00|9405.08|9405.08|9412.03|9412.03|9412.03|9412.03|9400.46|9400.46|0
1643123700000|2022-01-25 15:15:00|9414.68|9414.68|9429.54|9429.54|9434.83|9434.83|9411.36|9411.36|0
1643124000000|2022-01-25 15:20:00|9434.83|9434.83|9441.43|9441.43|9444.07|9444.07|9434.83|9434.83|0
1643124300000|2022-01-25 15:25:00|9444.07|9444.07|9465.88|9465.88|9465.88|9465.88|9444.07|9444.07|0
1643124600000|2022-01-25 15:30:00|9463.24|9463.24|9464.44|9464.44|9466.87|9466.87|9463.24|9463.24|0
1643124900000|2022-01-25 15:35:00|9463.45|9463.45|9459.81|9459.81|9468.74|9468.74|9457.17|9457.17|0
1643125200000|2022-01-25 15:40:00|9462.46|9462.46|9493.55|9493.55|9493.55|9493.55|9462.46|9462.46|0
1643125500000|2022-01-25 15:45:00|9494.53|9494.53|9475.34|9475.34|9494.53|9494.53|9475.34|9475.34|0
1643125800000|2022-01-25 15:50:00|9477.99|9477.99|9477.99|9477.99|9477.99|9477.99|9470.05|9470.05|0
1643126100000|2022-01-25 15:55:00|9480.63|9480.63|9477.99|9477.99|9483.28|9483.28|9475.34|9475.34|0
1643126700000|2022-01-25 16:05:00|9475.34|9475.34|9459.46|9459.46|9475.34|9475.34|9453.18|9453.18|0
1643127000000|2022-01-25 16:10:00|9456.82|9456.82|9453.83|9453.83|9459.96|9459.96|9453.83|9453.83|0
1643127300000|2022-01-25 16:15:00|9454.81|9454.81|9477.32|9477.32|9477.32|9477.32|9453.83|9453.83|0
1643127600000|2022-01-25 16:20:00|9474.67|9474.67|9467.4|9467.4|9479.96|9479.96|9462.11|9462.11|0
1643127900000|2022-01-25 16:25:00|9470.05|9470.05|9464.26|9464.26|9474.52|9474.52|9462.11|9462.11|0
1643184900000|2022-01-26 08:15:00|9514.87|9514.87|9519.46|9519.46|9525.11|9525.11|9513.53|9513.53|0
1643185200000|2022-01-26 08:20:00|9520.45|9520.45|9524.08|9524.08|9532.02|9532.02|9520.45|9520.45|0
1643185500000|2022-01-26 08:25:00|9526.73|9526.73|9525.74|9525.74|9527.4|9527.4|9521.12|9521.12|0
1643185800000|2022-01-26 08:30:00|9531.03|9531.03|9529.22|9529.22|9536.17|9536.17|9525.74|9525.74|0
1643186100000|2022-01-26 08:35:00|9526.58|9526.58|9530.53|9530.53|9531.52|9531.52|9526.58|9526.58|0
1643186400000|2022-01-26 08:40:00|9535.82|9535.82|9557.98|9557.98|9557.98|9557.98|9533.17|9533.17|0
1643186700000|2022-01-26 08:45:00|9560.63|9560.63|9526.22|9526.22|9560.63|9560.63|9526.22|9526.22|0
1643187000000|2022-01-26 08:50:00|9528.87|9528.87|9514.33|9514.33|9528.87|9528.87|9514.33|9514.33|0
1643187300000|2022-01-26 08:55:00|9516.98|9516.98|9515.32|9515.32|9516.98|9516.98|9510.7|9510.7|0
1643187600000|2022-01-26 09:00:00|9517.3|9517.3|9525.24|9525.24|9527.88|9527.88|9516.31|9516.31|0
1643187900000|2022-01-26 09:05:00|9530.53|9530.53|9540.76|9540.76|9543.09|9543.09|9530.53|9530.53|0
1643188200000|2022-01-26 09:10:00|9538.12|9538.12|9539.66|9539.66|9542.31|9542.31|9538.12|9538.12|0
1643188500000|2022-01-26 09:15:00|9542.31|9542.31|9541.32|9541.32|9544.95|9544.95|9541.32|9541.32|0
1643188800000|2022-01-26 09:20:00|9543.96|9543.96|9543.96|9543.96|9543.96|9543.96|9541.32|9541.32|0
1643189100000|2022-01-26 09:25:00|9538.67|9538.67|9539.34|9539.34|9543.96|9543.96|9538.67|9538.67|0
1643189400000|2022-01-26 09:30:00|9541.99|9541.99|9547.28|9547.28|9547.28|9547.28|9539.34|9539.34|0
1643189700000|2022-01-26 09:35:00|9546.29|9546.29|9542.66|9542.66|9546.29|9546.29|9537.36|9537.36|0
1643190000000|2022-01-26 09:40:00|9545.3|9545.3|9540.01|9540.01|9545.3|9545.3|9537.36|9537.36|0
1643190300000|2022-01-26 09:45:00|9542.66|9542.66|9542.66|9542.66|9547.95|9547.95|9540.01|9540.01|0
1643190600000|2022-01-26 09:50:00|9540.01|9540.01|9530.41|9530.41|9540.01|9540.01|9528.44|9528.44|0
1643190900000|2022-01-26 09:55:00|9531.4|9531.4|9540.65|9540.65|9541.64|9541.64|9531.4|9531.4|0
1643191200000|2022-01-26 10:00:00|9538.67|9538.67|9537.72|9537.72|9538.67|9538.67|9524.49|9524.49|0
1643191500000|2022-01-26 10:05:00|9536.74|9536.74|9533.44|9533.44|9536.74|9536.74|9532.46|9532.46|0
1643191800000|2022-01-26 10:10:00|9536.09|9536.09|9539.72|9539.72|9545.02|9545.02|9536.09|9536.09|0
1643192100000|2022-01-26 10:15:00|9542.37|9542.37|9546.01|9546.01|9546.01|9546.01|9537.08|9537.08|0
1643192400000|2022-01-26 10:20:00|9548.65|9548.65|9536.56|9536.56|9548.65|9548.65|9536.56|9536.56|0
1643192700000|2022-01-26 10:25:00|9533.92|9533.92|9531.1|9531.1|9541.86|9541.86|9531.1|9531.1|0
1643193000000|2022-01-26 10:30:00|9533.75|9533.75|9537.38|9537.38|9537.38|9537.38|9531.1|9531.1|0
1643193300000|2022-01-26 10:35:00|9536.39|9536.39|9538.37|9538.37|9538.37|9538.37|9536.39|9536.39|0
1643193600000|2022-01-26 10:40:00|9535.72|9535.72|9535.21|9535.21|9535.72|9535.72|9535.21|9535.21|0
1643193900000|2022-01-26 10:45:00|9529.92|9529.92|9535.21|9535.21|9535.21|9535.21|9529.92|9529.92|0
1643194200000|2022-01-26 10:50:00|9540.5|9540.5|9540.33|9540.33|9542.98|9542.98|9539.51|9539.51|0
1643194500000|2022-01-26 10:55:00|9538.35|9538.35|9541|9541|9541|9541|9537.36|9537.36|0
1643194800000|2022-01-26 11:00:00|9541.99|9541.99|9539.34|9539.34|9541.99|9541.99|9539.34|9539.34|0
1643195100000|2022-01-26 11:05:00|9541.99|9541.99|9539.34|9539.34|9541.99|9541.99|9539.34|9539.34|0
1643195400000|2022-01-26 11:10:00|9540.33|9540.33|9540.33|9540.33|9540.33|9540.33|9539.34|9539.34|0
1643196000000|2022-01-26 11:20:00|9537.68|9537.68|9541|9541|9542.98|9542.98|9537.68|9537.68|0
1643196300000|2022-01-26 11:25:00|9540.01|9540.01|9534.4|9534.4|9540.01|9540.01|9531.75|9531.75|0
1643196600000|2022-01-26 11:30:00|9531.75|9531.75|9532.42|9532.42|9537.72|9537.72|9531.75|9531.75|0
1643196900000|2022-01-26 11:35:00|9537.72|9537.72|9536.73|9536.73|9537.72|9537.72|9534.08|9534.08|0
1643197200000|2022-01-26 11:40:00|9534.08|9534.08|9534.08|9534.08|9534.08|9534.08|9533.09|9533.09|0
1643197500000|2022-01-26 11:45:00|9533.09|9533.09|9534.08|9534.08|9534.08|9534.08|9533.09|9533.09|0
1643197800000|2022-01-26 11:50:00|9539.37|9539.37|9554.58|9554.58|9557.23|9557.23|9539.37|9539.37|0
1643198100000|2022-01-26 11:55:00|9557.23|9557.23|9562.84|9562.84|9562.84|9562.84|9557.23|9557.23|0
1643198400000|2022-01-26 12:00:00|9565.49|9565.49|9544.99|9544.99|9565.49|9565.49|9544.99|9544.99|0
1643198700000|2022-01-26 12:05:00|9547.63|9547.63|9542.34|9542.34|9552.92|9552.92|9539.69|9539.69|0
1643199000000|2022-01-26 12:10:00|9539.69|9539.69|9542.34|9542.34|9542.34|9542.34|9539.69|9539.69|0
1643199300000|2022-01-26 12:15:00|9541.35|9541.35|9532.42|9532.42|9541.35|9541.35|9532.42|9532.42|0
1643199600000|2022-01-26 12:20:00|9531.43|9531.43|9533.41|9533.41|9538.7|9538.7|9531.43|9531.43|0
1643199900000|2022-01-26 12:25:00|9534.4|9534.4|9539.69|9539.69|9539.69|9539.69|9533.41|9533.41|0
1643200200000|2022-01-26 12:30:00|9540.68|9540.68|9535.39|9535.39|9540.68|9540.68|9535.39|9535.39|0
1643200500000|2022-01-26 12:35:00|9534.4|9534.4|9534.4|9534.4|9534.4|9534.4|9531.75|9531.75|0
1643200800000|2022-01-26 12:40:00|9535.39|9535.39|9530.1|9530.1|9535.39|9535.39|9529.11|9529.11|0
1643201100000|2022-01-26 12:45:00|9535.39|9535.39|9533.73|9533.73|9541.67|9541.67|9533.73|9533.73|0
1643201400000|2022-01-26 12:50:00|9536.38|9536.38|9539.02|9539.02|9539.02|9539.02|9533.73|9533.73|0
1643202000000|2022-01-26 13:00:00|9540.01|9540.01|9540.01|9540.01|9542.98|9542.98|9540.01|9540.01|0
1643202300000|2022-01-26 13:05:00|9539.02|9539.02|9537.36|9537.36|9542.66|9542.66|9537.36|9537.36|0
1643202600000|2022-01-26 13:10:00|9536.38|9536.38|9542.66|9542.66|9542.66|9542.66|9535.39|9535.39|0
1643202900000|2022-01-26 13:15:00|9545.3|9545.3|9562.17|9562.17|9564.82|9564.82|9545.3|9545.3|0
1643203200000|2022-01-26 13:20:00|9556.88|9556.88|9556.88|9556.88|9556.88|9556.88|9556.88|9556.88|0
1643203800000|2022-01-26 13:30:00|9559.52|9559.52|9558.54|9558.54|9563.16|9563.16|9555.89|9555.89|0
1643204100000|2022-01-26 13:35:00|9559.52|9559.52|9556.88|9556.88|9559.52|9559.52|9554.23|9554.23|0
1643204400000|2022-01-26 13:40:00|9559.52|9559.52|9564.82|9564.82|9570.11|9570.11|9559.52|9559.52|0
1643204700000|2022-01-26 13:45:00|9562.17|9562.17|9561.5|9561.5|9568.45|9568.45|9560.51|9560.51|0
1643205000000|2022-01-26 13:50:00|9562.49|9562.49|9563.48|9563.48|9563.48|9563.48|9562.49|9562.49|0
1643205300000|2022-01-26 13:55:00|9562.49|9562.49|9561|9561|9563.65|9563.65|9561|9561|0
1643205600000|2022-01-26 14:00:00|9560.01|9560.01|9561.67|9561.67|9562.66|9562.66|9560.01|9560.01|0
1643205900000|2022-01-26 14:05:00|9564.32|9564.32|9552.74|9552.74|9564.32|9564.32|9549.11|9549.11|0
1643206200000|2022-01-26 14:10:00|9555.39|9555.39|9549.43|9549.43|9555.39|9555.39|9547.45|9547.45|0
1643206500000|2022-01-26 14:15:00|9548.44|9548.44|9548.44|9548.44|9548.44|9548.44|9548.44|9548.44|0
1643206800000|2022-01-26 14:20:00|9547.45|9547.45|9539.51|9539.51|9547.45|9547.45|9539.51|9539.51|0
1643207100000|2022-01-26 14:25:00|9536.87|9536.87|9547.45|9547.45|9547.45|9547.45|9536.87|9536.87|0
1643207400000|2022-01-26 14:30:00|9550.1|9550.1|9544.63|9544.63|9561.67|9561.67|9544.63|9544.63|0
1643207700000|2022-01-26 14:35:00|9547.28|9547.28|9538.35|9538.35|9556.21|9556.21|9538.35|9538.35|0
1643208000000|2022-01-26 14:40:00|9535.71|9535.71|9542.98|9542.98|9543.96|9543.96|9533.06|9533.06|0
1643208300000|2022-01-26 14:45:00|9548.27|9548.27|9542.98|9542.98|9548.27|9548.27|9540.33|9540.33|0
1643208600000|2022-01-26 14:50:00|9540.33|9540.33|9542.98|9542.98|9545.62|9545.62|9540.33|9540.33|0
1643208900000|2022-01-26 14:55:00|9540.33|9540.33|9538.67|9538.67|9540.33|9540.33|9533.38|9533.38|0
1643209200000|2022-01-26 15:00:00|9541.32|9541.32|9529.87|9529.87|9543.96|9543.96|9529.87|9529.87|0
1643209500000|2022-01-26 15:05:00|9528.89|9528.89|9530.67|9530.67|9531.53|9531.53|9528.89|9528.89|0
1643209800000|2022-01-26 15:10:00|9538.61|9538.61|9529.69|9529.69|9538.61|9538.61|9529.69|9529.69|0
1643210100000|2022-01-26 15:15:00|9528.7|9528.7|9525.06|9525.06|9528.7|9528.7|9525.06|9525.06|0
1643210400000|2022-01-26 15:20:00|9527.71|9527.71|9513.17|9513.17|9527.71|9527.71|9513.17|9513.17|0
1643210700000|2022-01-26 15:25:00|9512.18|9512.18|9494.48|9494.48|9512.18|9512.18|9494.48|9494.48|0
1643211000000|2022-01-26 15:30:00|9491.84|9491.84|9500.76|9500.76|9500.76|9500.76|9491.84|9491.84|0
1643211300000|2022-01-26 15:35:00|9499.78|9499.78|9497.13|9497.13|9503.41|9503.41|9497.13|9497.13|0
1643211600000|2022-01-26 15:40:00|9494.48|9494.48|9494.48|9494.48|9494.48|9494.48|9494.48|9494.48|0
1643211900000|2022-01-26 15:45:00|9491.84|9491.84|9486.54|9486.54|9491.84|9491.84|9473.98|9473.98|0
1643212200000|2022-01-26 15:50:00|9487.53|9487.53|9487.53|9487.53|9495.81|9495.81|9487.53|9487.53|0
1643212500000|2022-01-26 15:55:00|9490.18|9490.18|9490.18|9490.18|9492.83|9492.83|9487.53|9487.53|0
1643212800000|2022-01-26 16:00:00|9484.89|9484.89|9482.24|9482.24|9484.89|9484.89|9478.61|9478.61|0
1643213100000|2022-01-26 16:05:00|9484.22|9484.22|9486.19|9486.19|9486.19|9486.19|9478.92|9478.92|0
1643213400000|2022-01-26 16:10:00|9483.55|9483.55|9478.25|9478.25|9483.55|9483.55|9478.25|9478.25|0
1643213700000|2022-01-26 16:15:00|9480.9|9480.9|9467.35|9467.35|9480.9|9480.9|9467.35|9467.35|0
1643214000000|2022-01-26 16:20:00|9470|9470|9467.35|9467.35|9472.64|9472.64|9462.06|9462.06|0
1643214300000|2022-01-26 16:25:00|9470|9470|9482.24|9482.24|9483.27|9483.27|9459.41|9459.41|0
1643271300000|2022-01-27 08:15:00|9491.52|9491.52|9493.18|9493.18|9507.4|9507.4|9491.52|9491.52|0
1643271600000|2022-01-27 08:20:00|9487.88|9487.88|9483.26|9483.26|9491.2|9491.2|9482.94|9482.94|0
1643271900000|2022-01-27 08:25:00|9484.25|9484.25|9487.41|9487.41|9495.35|9495.35|9484.25|9484.25|0
1643272200000|2022-01-27 08:30:00|9484.76|9484.76|9486.1|9486.1|9486.1|9486.1|9478.16|9478.16|0
1643272500000|2022-01-27 08:35:00|9487.09|9487.09|9491.71|9491.71|9491.71|9491.71|9484.44|9484.44|0
1643272800000|2022-01-27 08:40:00|9494.36|9494.36|9503.96|9503.96|9510.24|9510.24|9489.07|9489.07|0
1643273100000|2022-01-27 08:45:00|9502.97|9502.97|9510.75|9510.75|9518.69|9518.69|9500.99|9500.99|0
1643273400000|2022-01-27 08:50:00|9513.4|9513.4|9514.39|9514.39|9522.33|9522.33|9511.74|9511.74|0
1643273700000|2022-01-27 08:55:00|9517.03|9517.03|9534.22|9534.22|9534.22|9534.22|9511.74|9511.74|0
1643274000000|2022-01-27 09:00:00|9534.73|9534.73|9547.12|9547.12|9547.12|9547.12|9526.95|9526.95|0
1643274300000|2022-01-27 09:05:00|9549.77|9549.77|9522.32|9522.32|9550.76|9550.76|9522.32|9522.32|0
1643274600000|2022-01-27 09:10:00|9521.33|9521.33|9524.97|9524.97|9527.61|9527.61|9521.33|9521.33|0
1643274900000|2022-01-27 09:15:00|9523.98|9523.98|9508.1|9508.1|9526.62|9526.62|9508.1|9508.1|0
1643275200000|2022-01-27 09:20:00|9510.75|9510.75|9521.33|9521.33|9521.33|9521.33|9510.75|9510.75|0
1643275500000|2022-01-27 09:25:00|9523.98|9523.98|9537.53|9537.53|9542.82|9542.82|9523.98|9523.98|0
1643275800000|2022-01-27 09:30:00|9534.88|9534.88|9526.94|9526.94|9540.17|9540.17|9526.94|9526.94|0
1643276100000|2022-01-27 09:35:00|9521.65|9521.65|9503.48|9503.48|9521.65|9521.65|9503.48|9503.48|0
1643276400000|2022-01-27 09:40:00|9508.77|9508.77|9523.98|9523.98|9525.64|9525.64|9508.77|9508.77|0
1643276700000|2022-01-27 09:45:00|9524.97|9524.97|9539.19|9539.19|9541.83|9541.83|9524.97|9524.97|0
1643277000000|2022-01-27 09:50:00|9536.54|9536.54|9537.53|9537.53|9542.82|9542.82|9534.88|9534.88|0
1643277300000|2022-01-27 09:55:00|9540.17|9540.17|9535.74|9535.74|9540.17|9540.17|9534.88|9534.88|0
1643277600000|2022-01-27 10:00:00|9535.57|9535.57|9537.05|9537.05|9537.05|9537.05|9531.76|9531.76|0
1643277900000|2022-01-27 10:05:00|9547.64|9547.64|9544.99|9544.99|9548.63|9548.63|9544.99|9544.99|0
1643278500000|2022-01-27 10:15:00|9542.35|9542.35|9534.41|9534.41|9542.35|9542.35|9534.41|9534.41|0
1643278800000|2022-01-27 10:20:00|9531.76|9531.76|9532.43|9532.43|9532.43|9532.43|9529.78|9529.78|0
1643279100000|2022-01-27 10:25:00|9535.08|9535.08|9536.07|9536.07|9537.72|9537.72|9535.08|9535.08|0
1643279400000|2022-01-27 10:30:00|9541.36|9541.36|9535.08|9535.08|9543.02|9543.02|9532.43|9532.43|0
1643279700000|2022-01-27 10:35:00|9537.72|9537.72|9541.36|9541.36|9541.36|9541.36|9532.43|9532.43|0
1643280000000|2022-01-27 10:40:00|9542.35|9542.35|9545.85|9545.85|9546.84|9546.84|9542.35|9542.35|0
1643280300000|2022-01-27 10:45:00|9548.5|9548.5|9548.64|9548.64|9555.77|9555.77|9548.5|9548.5|0
1643280600000|2022-01-27 10:50:00|9546|9546|9539.53|9539.53|9546|9546|9536.88|9536.88|0
1643280900000|2022-01-27 10:55:00|9536.88|9536.88|9531.76|9531.76|9539.7|9539.7|9526.47|9526.47|0
1643281200000|2022-01-27 11:00:00|9528.8|9528.8|9529.78|9529.78|9540.37|9540.37|9527.14|9527.14|0
1643281500000|2022-01-27 11:05:00|9532.43|9532.43|9541.02|9541.02|9541.02|9541.02|9529.78|9529.78|0
1643281800000|2022-01-27 11:10:00|9543.66|9543.66|9546.31|9546.31|9551.6|9551.6|9543.66|9543.66|0
1643282100000|2022-01-27 11:15:00|9548.95|9548.95|9547.3|9547.3|9548.95|9548.95|9543.66|9543.66|0
1643282400000|2022-01-27 11:20:00|9544.65|9544.65|9543.66|9543.66|9547.3|9547.3|9541.02|9541.02|0
1643282700000|2022-01-27 11:25:00|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|9543.66|9543.66|0
1643283000000|2022-01-27 11:30:00|9547.3|9547.3|9550.93|9550.93|9550.93|9550.93|9547.3|9547.3|0
1643283300000|2022-01-27 11:35:00|9545.64|9545.64|9545.64|9545.64|9545.64|9545.64|9545.64|9545.64|0
1643283600000|2022-01-27 11:40:00|9546.63|9546.63|9546.63|9546.63|9546.63|9546.63|9543.98|9543.98|0
1643283900000|2022-01-27 11:45:00|9549.27|9549.27|9559.86|9559.86|9562.5|9562.5|9549.27|9549.27|0
1643284200000|2022-01-27 11:50:00|9557.21|9557.21|9567.8|9567.8|9567.8|9567.8|9557.21|9557.21|0
1643284500000|2022-01-27 11:55:00|9570.44|9570.44|9561.52|9561.52|9570.44|9570.44|9557.21|9557.21|0
1643284800000|2022-01-27 12:00:00|9562.5|9562.5|9569.46|9569.46|9570.44|9570.44|9562.5|9562.5|0
1643285100000|2022-01-27 12:05:00|9566.81|9566.81|9567.8|9567.8|9573.09|9573.09|9566.81|9566.81|0
1643285400000|2022-01-27 12:10:00|9570.44|9570.44|9566.14|9566.14|9575.74|9575.74|9565.15|9565.15|0
1643285700000|2022-01-27 12:15:00|9568.79|9568.79|9558.87|9558.87|9568.79|9568.79|9557.88|9557.88|0
1643286000000|2022-01-27 12:20:00|9559.86|9559.86|9556.22|9556.22|9561.52|9561.52|9550.93|9550.93|0
1643286300000|2022-01-27 12:25:00|9553.58|9553.58|9561.52|9561.52|9561.52|9561.52|9553.58|9553.58|0
1643286600000|2022-01-27 12:30:00|9564.16|9564.16|9562.19|9562.19|9564.16|9564.16|9560.53|9560.53|0
1643286900000|2022-01-27 12:35:00|9556.89|9556.89|9564.16|9564.16|9564.16|9564.16|9556.89|9556.89|0
1643287200000|2022-01-27 12:40:00|9565.19|9565.19|9568.83|9568.83|9568.83|9568.83|9560.89|9560.89|0
1643287500000|2022-01-27 12:45:00|9574.12|9574.12|9576.77|9576.77|9576.77|9576.77|9571.47|9571.47|0
1643287800000|2022-01-27 12:50:00|9574.12|9574.12|9578.42|9578.42|9581.07|9581.07|9574.12|9574.12|0
1643288100000|2022-01-27 12:55:00|9575.78|9575.78|9576.12|9576.12|9576.12|9576.12|9570.48|9570.48|0
1643288400000|2022-01-27 13:00:00|9570.83|9570.83|9569.84|9569.84|9570.83|9570.83|9567.19|9567.19|0
1643288700000|2022-01-27 13:05:00|9571.82|9571.82|9574.46|9574.46|9574.46|9574.46|9571.82|9571.82|0
1643289000000|2022-01-27 13:10:00|9571.82|9571.82|9582.4|9582.4|9582.4|9582.4|9571.82|9571.82|0
1643289300000|2022-01-27 13:15:00|9574.46|9574.46|9588.01|9588.01|9588.01|9588.01|9573.47|9573.47|0
1643289600000|2022-01-27 13:20:00|9587.02|9587.02|9592.32|9592.32|9592.32|9592.32|9587.02|9587.02|0
1643289900000|2022-01-27 13:25:00|9594.96|9594.96|9613.49|9613.49|9618.78|9618.78|9594.96|9594.96|0
1643290200000|2022-01-27 13:30:00|9610.84|9610.84|9616.14|9616.14|9616.14|9616.14|9610.84|9610.84|0
1643290500000|2022-01-27 13:35:00|9608.2|9608.2|9608.2|9608.2|9610.84|9610.84|9608.2|9608.2|0
1643290800000|2022-01-27 13:40:00|9609.18|9609.18|9609.18|9609.18|9617.12|9617.12|9601.24|9601.24|0
1643291100000|2022-01-27 13:45:00|9611.83|9611.83|9612.82|9612.82|9616.45|9616.45|9609.18|9609.18|0
1643291400000|2022-01-27 13:50:00|9615.47|9615.47|9634.99|9634.99|9634.99|9634.99|9615.47|9615.47|0
1643291700000|2022-01-27 13:55:00|9634.01|9634.01|9637.3|9637.3|9638.96|9638.96|9631.02|9631.02|0
1643292000000|2022-01-27 14:00:00|9639.94|9639.94|9637.3|9637.3|9639.94|9639.94|9632|9632|0
1643292300000|2022-01-27 14:05:00|9634.65|9634.65|9632|9632|9639.94|9639.94|9629.36|9629.36|0
1643292600000|2022-01-27 14:10:00|9631.02|9631.02|9635.32|9635.32|9640.61|9640.61|9629.04|9629.04|0
1643292900000|2022-01-27 14:15:00|9637.97|9637.97|9629.04|9629.04|9642.27|9642.27|9626.39|9626.39|0
1643293200000|2022-01-27 14:20:00|9631.69|9631.69|9617.47|9617.47|9631.69|9631.69|9617.47|9617.47|0
1643293500000|2022-01-27 14:25:00|9622.76|9622.76|9628.05|9628.05|9628.05|9628.05|9622.76|9622.76|0
1643293800000|2022-01-27 14:30:00|9629.04|9629.04|9627.37|9627.37|9639.63|9639.63|9626.39|9626.39|0
1643294100000|2022-01-27 14:35:00|9632.66|9632.66|9633.33|9633.33|9637.95|9637.95|9627.37|9627.37|0
1643294400000|2022-01-27 14:40:00|9635.98|9635.98|9663.75|9663.75|9666.39|9666.39|9635.98|9635.98|0
1643294700000|2022-01-27 14:45:00|9661.1|9661.1|9684.92|9684.92|9684.92|9684.92|9658.45|9658.45|0
1643295000000|2022-01-27 14:50:00|9687.56|9687.56|9696.52|9696.52|9696.52|9696.52|9682.27|9682.27|0
1643295300000|2022-01-27 14:55:00|9693.87|9693.87|9680.64|9680.64|9693.87|9693.87|9677.99|9677.99|0
1643295600000|2022-01-27 15:00:00|9677.99|9677.99|9691.22|9691.22|9691.22|9691.22|9671.71|9671.71|0
1643295900000|2022-01-27 15:05:00|9685.93|9685.93|9691.22|9691.22|9693.87|9693.87|9685.93|9685.93|0
1643296200000|2022-01-27 15:10:00|9688.58|9688.58|9686.6|9686.6|9693.87|9693.87|9678.66|9678.66|0
1643296500000|2022-01-27 15:15:00|9687.59|9687.59|9668.07|9668.07|9692.88|9692.88|9668.07|9668.07|0
1643296800000|2022-01-27 15:20:00|9670.72|9670.72|9659.82|9659.82|9676.01|9676.01|9659.82|9659.82|0
1643297100000|2022-01-27 15:25:00|9657.17|9657.17|9653.86|9653.86|9657.84|9657.84|9643.28|9643.28|0
1643297400000|2022-01-27 15:30:00|9651.22|9651.22|9631.39|9631.39|9653.86|9653.86|9631.39|9631.39|0
1643297700000|2022-01-27 15:35:00|9636.68|9636.68|9641.65|9641.65|9646.28|9646.28|9635.69|9635.69|0
1643298000000|2022-01-27 15:40:00|9642.64|9642.64|9649.91|9649.91|9650.9|9650.9|9637.35|9637.35|0
1643298300000|2022-01-27 15:45:00|9650.9|9650.9|9673.38|9673.38|9673.38|9673.38|9650.9|9650.9|0
1643298600000|2022-01-27 15:50:00|9676.02|9676.02|9663.84|9663.84|9678.67|9678.67|9663.49|9663.49|0
1643298900000|2022-01-27 15:55:00|9666.48|9666.48|9675.41|9675.41|9675.41|9675.41|9660.2|9660.2|0
1643299200000|2022-01-27 16:00:00|9678.06|9678.06|9676.9|9676.9|9682.53|9682.53|9674.25|9674.25|0
1643299500000|2022-01-27 16:05:00|9679.54|9679.54|9682.86|9682.86|9689.14|9689.14|9678.55|9678.55|0
1643299800000|2022-01-27 16:10:00|9685.51|9685.51|9661.86|9661.86|9685.51|9685.51|9656.57|9656.57|0
1643300100000|2022-01-27 16:15:00|9664.51|9664.51|9647.3|9647.3|9664.51|9664.51|9647.3|9647.3|0
1643300400000|2022-01-27 16:20:00|9649.94|9649.94|9653.58|9653.58|9663.17|9663.17|9649.94|9649.94|0
1643300700000|2022-01-27 16:25:00|9652.59|9652.59|9656.08|9656.08|9657.06|9657.06|9645.79|9645.79|0
1643357700000|2022-01-28 08:15:00|9624.49|9624.49|9608.44|9608.44|9624.49|9624.49|9608.44|9608.44|0
1643358000000|2022-01-28 08:20:00|9605.48|9605.48|9606|9606|9606|9606|9592.6|9592.6|0
1643358300000|2022-01-28 08:25:00|9603.04|9603.04|9603.84|9603.84|9613.62|9613.62|9598.23|9598.23|0
1643358600000|2022-01-28 08:30:00|9598.54|9598.54|9599.21|9599.21|9607.15|9607.15|9596.57|9596.57|0
1643358900000|2022-01-28 08:35:00|9604.51|9604.51|9612.09|9612.09|9612.09|9612.09|9604.51|9604.51|0
1643359200000|2022-01-28 08:40:00|9614.74|9614.74|9621.06|9621.06|9626.35|9626.35|9614.74|9614.74|0
1643359500000|2022-01-28 08:45:00|9618.42|9618.42|9634.61|9634.61|9634.61|9634.61|9618.42|9618.42|0
1643359800000|2022-01-28 08:50:00|9637.26|9637.26|9640.22|9640.22|9642.87|9642.87|9634.93|9634.93|0
1643360100000|2022-01-28 08:55:00|9637.58|9637.58|9633.94|9633.94|9640.22|9640.22|9621.7|9621.7|0
1643360400000|2022-01-28 09:00:00|9644.53|9644.53|9624.03|9624.03|9644.53|9644.53|9624.03|9624.03|0
1643360700000|2022-01-28 09:05:00|9626.67|9626.67|9629.66|9629.66|9631.97|9631.97|9621.38|9621.38|0
1643361000000|2022-01-28 09:10:00|9629.49|9629.49|9640.08|9640.08|9640.08|9640.08|9629.49|9629.49|0
1643361300000|2022-01-28 09:15:00|9632.14|9632.14|9631.82|9631.82|9634.78|9634.78|9630.83|9630.83|0
1643361600000|2022-01-28 09:20:00|9629.84|9629.84|9628.85|9628.85|9636.79|9636.79|9626.21|9626.21|0
1643361900000|2022-01-28 09:25:00|9631.5|9631.5|9625.54|9625.54|9636.12|9636.12|9625.54|9625.54|0
1643362200000|2022-01-28 09:30:00|9630.83|9630.83|9636.12|9636.12|9638.77|9638.77|9630.83|9630.83|0
1643362500000|2022-01-28 09:35:00|9633.48|9633.48|9632.81|9632.81|9638.1|9638.1|9631.82|9631.82|0
1643362800000|2022-01-28 09:40:00|9638.1|9638.1|9638.1|9638.1|9638.1|9638.1|9638.1|9638.1|0
1643363400000|2022-01-28 09:50:00|9632.81|9632.81|9633.8|9633.8|9638.1|9638.1|9627.51|9627.51|0
1643363700000|2022-01-28 09:55:00|9631.15|9631.15|9629.84|9629.84|9636.44|9636.44|9629.84|9629.84|0
1643364000000|2022-01-28 10:00:00|9628.85|9628.85|9620.6|9620.6|9628.85|9628.85|9617.95|9617.95|0
1643364300000|2022-01-28 10:05:00|9617.95|9617.95|9607.36|9607.36|9620.6|9620.6|9607.36|9607.36|0
1643364600000|2022-01-28 10:10:00|9605.39|9605.39|9615.29|9615.29|9615.29|9615.29|9603.37|9603.37|0
1643364900000|2022-01-28 10:15:00|9617.93|9617.93|9616.95|9616.95|9617.93|9617.93|9614.3|9614.3|0
1643365200000|2022-01-28 10:20:00|9617.93|9617.93|9609.65|9609.65|9617.93|9617.93|9609.65|9609.65|0
1643365500000|2022-01-28 10:25:00|9614.94|9614.94|9616.6|9616.6|9620.24|9620.24|9614.94|9614.94|0
1643365800000|2022-01-28 10:30:00|9613.96|9613.96|9608.66|9608.66|9616.6|9616.6|9608.66|9608.66|0
1643366100000|2022-01-28 10:35:00|9607.68|9607.68|9602.38|9602.38|9610.32|9610.32|9602.38|9602.38|0
1643366400000|2022-01-28 10:40:00|9599.74|9599.74|9619.25|9619.25|9619.25|9619.25|9599.74|9599.74|0
1643366700000|2022-01-28 10:45:00|9620.24|9620.24|9618.58|9618.58|9623.87|9623.87|9617.59|9617.59|0
1643367000000|2022-01-28 10:50:00|9619.57|9619.57|9623.87|9623.87|9624.86|9624.86|9619.57|9619.57|0
1643367300000|2022-01-28 10:55:00|9626.52|9626.52|9632.8|9632.8|9632.8|9632.8|9626.52|9626.52|0
1643367600000|2022-01-28 11:00:00|9630.15|9630.15|9624.86|9624.86|9630.15|9630.15|9624.86|9624.86|0
1643367900000|2022-01-28 11:05:00|9627.51|9627.51|9626.52|9626.52|9630.15|9630.15|9624.86|9624.86|0
1643368200000|2022-01-28 11:10:00|9623.87|9623.87|9625.53|9625.53|9628.18|9628.18|9620.24|9620.24|0
1643368500000|2022-01-28 11:15:00|9620.24|9620.24|9607.99|9607.99|9623.87|9623.87|9607.99|9607.99|0
1643368800000|2022-01-28 11:20:00|9608.98|9608.98|9608.98|9608.98|9611.63|9611.63|9606.34|9606.34|0
1643369100000|2022-01-28 11:25:00|9611.63|9611.63|9615.26|9615.26|9615.26|9615.26|9608.98|9608.98|0
1643369400000|2022-01-28 11:30:00|9616.25|9616.25|9625.82|9625.82|9625.82|9625.82|9614.59|9614.59|0
1643369700000|2022-01-28 11:35:00|9626.8|9626.8|9635.06|9635.06|9638.7|9638.7|9625.82|9625.82|0
1643370000000|2022-01-28 11:40:00|9632.1|9632.1|9628.78|9628.78|9634.07|9634.07|9628.78|9628.78|0
1643370300000|2022-01-28 11:45:00|9631.43|9631.43|9635.06|9635.06|9635.06|9635.06|9631.43|9631.43|0
1643370600000|2022-01-28 11:50:00|9636.05|9636.05|9631.43|9631.43|9636.05|9636.05|9631.43|9631.43|0
1643370900000|2022-01-28 11:55:00|9628.78|9628.78|9631.43|9631.43|9633.4|9633.4|9628.78|9628.78|0
1643371200000|2022-01-28 12:00:00|9633.4|9633.4|9633.4|9633.4|9636.05|9636.05|9633.4|9633.4|0
1643371500000|2022-01-28 12:05:00|9635.38|9635.38|9627.44|9627.44|9635.38|9635.38|9627.44|9627.44|0
1643371800000|2022-01-28 12:10:00|9622.15|9622.15|9609.59|9609.59|9622.15|9622.15|9604.29|9604.29|0
1643372100000|2022-01-28 12:15:00|9612.23|9612.23|9612.23|9612.23|9614.88|9614.88|9609.59|9609.59|0
1643372400000|2022-01-28 12:20:00|9614.88|9614.88|9600.66|9600.66|9614.88|9614.88|9600.66|9600.66|0
1643372700000|2022-01-28 12:25:00|9598.01|9598.01|9598.01|9598.01|9600.66|9600.66|9595.37|9595.37|0
1643373000000|2022-01-28 12:30:00|9600.66|9600.66|9598.01|9598.01|9603.3|9603.3|9598.01|9598.01|0
1643373300000|2022-01-28 12:35:00|9600.66|9600.66|9586.79|9586.79|9600.66|9600.66|9586.79|9586.79|0
1643373600000|2022-01-28 12:40:00|9589.44|9589.44|9570.91|9570.91|9589.44|9589.44|9570.91|9570.91|0
1643373900000|2022-01-28 12:45:00|9573.56|9573.56|9581.5|9581.5|9586.79|9586.79|9573.56|9573.56|0
1643374200000|2022-01-28 12:50:00|9578.85|9578.85|9576.2|9576.2|9578.85|9578.85|9575.22|9575.22|0
1643374500000|2022-01-28 12:55:00|9573.56|9573.56|9579.17|9579.17|9583.47|9583.47|9573.56|9573.56|0
1643374800000|2022-01-28 13:00:00|9576.52|9576.52|9571.9|9571.9|9576.52|9576.52|9571.9|9571.9|0
1643375100000|2022-01-28 13:05:00|9574.55|9574.55|9577.19|9577.19|9579.84|9579.84|9574.55|9574.55|0
1643375400000|2022-01-28 13:10:00|9578.18|9578.18|9578.18|9578.18|9578.18|9578.18|9572.89|9572.89|0
1643375700000|2022-01-28 13:15:00|9577.19|9577.19|9584.46|9584.46|9584.46|9584.46|9577.19|9577.19|0
1643376000000|2022-01-28 13:20:00|9583.47|9583.47|9585.13|9585.13|9586.12|9586.12|9578.18|9578.18|0
1643376300000|2022-01-28 13:25:00|9582.49|9582.49|9585.62|9585.62|9587.28|9587.28|9582.49|9582.49|0
1643376600000|2022-01-28 13:30:00|9588.27|9588.27|9602.49|9602.49|9602.49|9602.49|9588.27|9588.27|0
1643376900000|2022-01-28 13:35:00|9599.84|9599.84|9599.84|9599.84|9599.84|9599.84|9591.9|9591.9|0
1643377200000|2022-01-28 13:40:00|9597.2|9597.2|9599.84|9599.84|9599.84|9599.84|9597.2|9597.2|0
1643377500000|2022-01-28 13:45:00|9594.55|9594.55|9588.27|9588.27|9598.85|9598.85|9587.28|9587.28|0
1643377800000|2022-01-28 13:50:00|9590.24|9590.24|9590.24|9590.24|9590.24|9590.24|9590.24|9590.24|0
1643378100000|2022-01-28 13:55:00|9595.54|9595.54|9610.08|9610.08|9610.08|9610.08|9595.54|9595.54|0
1643378400000|2022-01-28 14:00:00|9607.43|9607.43|9612.72|9612.72|9612.72|9612.72|9607.43|9607.43|0
1643378700000|2022-01-28 14:05:00|9615.37|9615.37|9625.95|9625.95|9625.95|9625.95|9615.37|9615.37|0
1643379000000|2022-01-28 14:10:00|9626.94|9626.94|9629.59|9629.59|9629.59|9629.59|9626.94|9626.94|0
1643379300000|2022-01-28 14:15:00|9626.94|9626.94|9634.88|9634.88|9634.88|9634.88|9626.94|9626.94|0
1643379600000|2022-01-28 14:20:00|9637.53|9637.53|9644.48|9644.48|9644.48|9644.48|9637.53|9637.53|0
1643379900000|2022-01-28 14:25:00|9641.83|9641.83|9644.48|9644.48|9644.48|9644.48|9639.19|9639.19|0
1643380200000|2022-01-28 14:30:00|9647.13|9647.13|9640.73|9640.73|9653.72|9653.72|9640.49|9640.49|0
1643380500000|2022-01-28 14:35:00|9643.38|9643.38|9625.52|9625.52|9643.38|9643.38|9614.94|9614.94|0
1643380800000|2022-01-28 14:40:00|9622.87|9622.87|9627.5|9627.5|9630.14|9630.14|9622.87|9622.87|0
1643381100000|2022-01-28 14:45:00|9624.85|9624.85|9613.62|9613.62|9624.85|9624.85|9601.7|9601.7|0
1643381400000|2022-01-28 14:50:00|9614.61|9614.61|9625.19|9625.19|9630.49|9630.49|9614.61|9614.61|0
1643381700000|2022-01-28 14:55:00|9627.84|9627.84|9635.11|9635.11|9637.76|9637.76|9625.19|9625.19|0
1643382000000|2022-01-28 15:00:00|9637.76|9637.76|9634.12|9634.12|9637.76|9637.76|9628.83|9628.83|0
1643382300000|2022-01-28 15:05:00|9636.77|9636.77|9652.65|9652.65|9655.29|9655.29|9636.77|9636.77|0
1643382600000|2022-01-28 15:10:00|9653.63|9653.63|9664.22|9664.22|9664.22|9664.22|9653.63|9653.63|0
1643382900000|2022-01-28 15:15:00|9661.57|9661.57|9663.23|9663.23|9665.88|9665.88|9656.28|9656.28|0
1643383200000|2022-01-28 15:20:00|9664.22|9664.22|9658.93|9658.93|9664.22|9664.22|9653.63|9653.63|0
1643383500000|2022-01-28 15:25:00|9656.28|9656.28|9658.93|9658.93|9661.57|9661.57|9653.63|9653.63|0
1643383800000|2022-01-28 15:30:00|9656.28|9656.28|9652.65|9652.65|9664.22|9664.22|9651.66|9651.66|0
1643384100000|2022-01-28 15:35:00|9650|9650|9662.07|9662.07|9662.07|9662.07|9647.85|9647.85|0
1643384400000|2022-01-28 15:40:00|9659.43|9659.43|9644.54|9644.54|9659.43|9659.43|9643.55|9643.55|0
1643384700000|2022-01-28 15:45:00|9641.89|9641.89|9656.11|9656.11|9656.11|9656.11|9639.24|9639.24|0
1643385000000|2022-01-28 15:50:00|9658.76|9658.76|9666.35|9666.35|9666.7|9666.7|9656.11|9656.11|0
1643385300000|2022-01-28 15:55:00|9669|9669|9669|9669|9671.65|9671.65|9663.71|9663.71|0
1643385600000|2022-01-28 16:00:00|9666.35|9666.35|9658.58|9658.58|9666.35|9666.35|9658.58|9658.58|0
1643385900000|2022-01-28 16:05:00|9655.94|9655.94|9658.58|9658.58|9661.23|9661.23|9653.29|9653.29|0
1643386200000|2022-01-28 16:10:00|9661.23|9661.23|9653.46|9653.46|9663.71|9663.71|9650.47|9650.47|0
1643386500000|2022-01-28 16:15:00|9653.29|9653.29|9661.36|9661.36|9661.36|9661.36|9652.43|9652.43|0
1643386800000|2022-01-28 16:20:00|9664.01|9664.01|9648.3|9648.3|9664.01|9664.01|9648.3|9648.3|0
1643387100000|2022-01-28 16:25:00|9650.95|9650.95|9665.77|9665.77|9677.35|9677.35|9650.95|9650.95|0
1643616900000|2022-01-31 08:15:00|9684.28|9684.28|9698.85|9698.85|9700.16|9700.16|9684.28|9684.28|0
1643617200000|2022-01-31 08:20:00|9699.84|9699.84|9709.76|9709.76|9711.41|9711.41|9699.84|9699.84|0
1643617500000|2022-01-31 08:25:00|9707.11|9707.11|9687.28|9687.28|9709.76|9709.76|9687.28|9687.28|0
1643617800000|2022-01-31 08:30:00|9679.34|9679.34|9683.64|9683.64|9683.64|9683.64|9673.06|9673.06|0
1643618100000|2022-01-31 08:35:00|9686.29|9686.29|9704.81|9704.81|9704.81|9704.81|9681|9681|0
1643618400000|2022-01-31 08:40:00|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|9691.58|9691.58|0
1643618700000|2022-01-31 08:45:00|9696.88|9696.88|9700.83|9700.83|9704.81|9704.81|9696.88|9696.88|0
1643619000000|2022-01-31 08:50:00|9695.54|9695.54|9693.21|9693.21|9695.54|9695.54|9685.27|9685.27|0
1643619300000|2022-01-31 08:55:00|9687.91|9687.91|9695.18|9695.18|9695.18|9695.18|9687.91|9687.91|0
1643619600000|2022-01-31 09:00:00|9696.17|9696.17|9705.1|9705.1|9711.38|9711.38|9695.18|9695.18|0
1643619900000|2022-01-31 09:05:00|9702.45|9702.45|9704.11|9704.11|9704.11|9704.11|9688.9|9688.9|0
1643620200000|2022-01-31 09:10:00|9701.47|9701.47|9727.93|9727.93|9727.93|9727.93|9701.47|9701.47|0
1643620500000|2022-01-31 09:15:00|9728.92|9728.92|9732.55|9732.55|9732.55|9732.55|9722.64|9722.64|0
1643620800000|2022-01-31 09:20:00|9735.2|9735.2|9725.28|9725.28|9738.83|9738.83|9725.28|9725.28|0
1643621100000|2022-01-31 09:25:00|9727.93|9727.93|9722.64|9722.64|9733.22|9733.22|9722.64|9722.64|0
1643621400000|2022-01-31 09:30:00|9727.93|9727.93|9726.27|9726.27|9727.93|9727.93|9722.64|9722.64|0
1643621700000|2022-01-31 09:35:00|9727.26|9727.26|9732.55|9732.55|9735.2|9735.2|9727.26|9727.26|0
1643622000000|2022-01-31 09:40:00|9727.26|9727.26|9726.59|9726.59|9732.87|9732.87|9726.59|9726.59|0
1643622300000|2022-01-31 09:45:00|9723.94|9723.94|9733.54|9733.54|9738.83|9738.83|9723.94|9723.94|0
1643622600000|2022-01-31 09:50:00|9728.25|9728.25|9713.04|9713.04|9728.25|9728.25|9713.04|9713.04|0
1643622900000|2022-01-31 09:55:00|9715.69|9715.69|9718.33|9718.33|9718.33|9718.33|9715.69|9715.69|0
1643623200000|2022-01-31 10:00:00|9715.69|9715.69|9710.74|9710.74|9719.67|9719.67|9710.74|9710.74|0
1643623500000|2022-01-31 10:05:00|9708.1|9708.1|9703.47|9703.47|9711.73|9711.73|9703.47|9703.47|0
1643623800000|2022-01-31 10:10:00|9706.12|9706.12|9705.13|9705.13|9711.41|9711.41|9700.83|9700.83|0
1643624100000|2022-01-31 10:15:00|9707.78|9707.78|9708.1|9708.1|9711.73|9711.73|9704.46|9704.46|0
1643624400000|2022-01-31 10:20:00|9705.45|9705.45|9704.46|9704.46|9705.45|9705.45|9695.22|9695.22|0
1643624700000|2022-01-31 10:25:00|9701.82|9701.82|9699.17|9699.17|9709.76|9709.76|9699.17|9699.17|0
1643625000000|2022-01-31 10:30:00|9696.52|9696.52|9673.06|9673.06|9696.52|9696.52|9673.06|9673.06|0
1643625300000|2022-01-31 10:35:00|9675.7|9675.7|9665.92|9665.92|9675.7|9675.7|9663.62|9663.62|0
1643625600000|2022-01-31 10:40:00|9671.21|9671.21|9697.68|9697.68|9700.32|9700.32|9671.21|9671.21|0
1643625900000|2022-01-31 10:45:00|9698.02|9698.02|9722.15|9722.15|9724.8|9724.8|9697.03|9697.03|0
1643626200000|2022-01-31 10:50:00|9723.14|9723.14|9723.14|9723.14|9723.14|9723.14|9723.14|9723.14|0
1643626500000|2022-01-31 10:55:00|9724.13|9724.13|9723.14|9723.14|9724.13|9724.13|9717.85|9717.85|0
1643626800000|2022-01-31 11:00:00|9720.5|9720.5|9732.07|9732.07|9734.72|9734.72|9720.5|9720.5|0
1643627100000|2022-01-31 11:05:00|9731.08|9731.08|9736.38|9736.38|9737.36|9737.36|9731.08|9731.08|0
1643627400000|2022-01-31 11:10:00|9737.36|9737.36|9734.72|9734.72|9740.01|9740.01|9732.07|9732.07|0
1643627700000|2022-01-31 11:15:00|9732.07|9732.07|9733.73|9733.73|9737.36|9737.36|9731.08|9731.08|0
1643628000000|2022-01-31 11:20:00|9732.74|9732.74|9724.8|9724.8|9733.73|9733.73|9724.8|9724.8|0
1643628300000|2022-01-31 11:25:00|9722.15|9722.15|9724.8|9724.8|9724.8|9724.8|9711.57|9711.57|0
1643628600000|2022-01-31 11:30:00|9727.45|9727.45|9723.94|9723.94|9727.45|9727.45|9723.94|9723.94|0
1643628900000|2022-01-31 11:35:00|9724.93|9724.93|9723.27|9723.27|9724.93|9724.93|9719.64|9719.64|0
1643629200000|2022-01-31 11:40:00|9724.26|9724.26|9727.9|9727.9|9732.52|9732.52|9724.26|9724.26|0
1643629500000|2022-01-31 11:45:00|9725.25|9725.25|9724.58|9724.58|9725.25|9725.25|9721.62|9721.62|0
1643629800000|2022-01-31 11:50:00|9727.23|9727.23|9729.2|9729.2|9734.5|9734.5|9724.58|9724.58|0
1643630100000|2022-01-31 11:55:00|9729.55|9729.55|9726.9|9726.9|9729.55|9729.55|9726.9|9726.9|0
1643630400000|2022-01-31 12:00:00|9724.25|9724.25|9715.97|9715.97|9732.19|9732.19|9715.97|9715.97|0
1643630700000|2022-01-31 12:05:00|9714.98|9714.98|9707.89|9707.89|9714.98|9714.98|9707.89|9707.89|0
1643631000000|2022-01-31 12:10:00|9710.53|9710.53|9710.53|9710.53|9710.53|9710.53|9710.53|9710.53|0
1643631300000|2022-01-31 12:15:00|9711.52|9711.52|9715.82|9715.82|9719.46|9719.46|9711.52|9711.52|0
1643631600000|2022-01-31 12:20:00|9714.84|9714.84|9705.91|9705.91|9714.84|9714.84|9705.91|9705.91|0
1643631900000|2022-01-31 12:25:00|9700.62|9700.62|9702.59|9702.59|9702.59|9702.59|9695.32|9695.32|0
1643632200000|2022-01-31 12:30:00|9699.95|9699.95|9699.28|9699.28|9699.95|9699.95|9697.3|9697.3|0
1643632500000|2022-01-31 12:35:00|9698.29|9698.29|9698.29|9698.29|9700.93|9700.93|9698.29|9698.29|0
1643632800000|2022-01-31 12:40:00|9695.64|9695.64|9688.37|9688.37|9695.64|9695.64|9688.37|9688.37|0
1643633100000|2022-01-31 12:45:00|9691.02|9691.02|9706.9|9706.9|9706.9|9706.9|9691.02|9691.02|0
1643633400000|2022-01-31 12:50:00|9707.89|9707.89|9701.28|9701.28|9708.23|9708.23|9701.28|9701.28|0
1643633700000|2022-01-31 12:55:00|9699.3|9699.3|9699.3|9699.3|9699.3|9699.3|9699.3|9699.3|0
1643634000000|2022-01-31 13:00:00|9691.36|9691.36|9691.36|9691.36|9691.36|9691.36|9691.36|9691.36|0
1643634300000|2022-01-31 13:05:00|9690.37|9690.37|9682.79|9682.79|9691.36|9691.36|9682.79|9682.79|0
1643634600000|2022-01-31 13:10:00|9685.43|9685.43|9690.73|9690.73|9690.73|9690.73|9684.44|9684.44|0
1643634900000|2022-01-31 13:15:00|9693.37|9693.37|9703.29|9703.29|9703.29|9703.29|9693.37|9693.37|0
1643635200000|2022-01-31 13:20:00|9700.64|9700.64|9701.63|9701.63|9701.63|9701.63|9700.64|9700.64|0
1643635500000|2022-01-31 13:25:00|9704.28|9704.28|9714.86|9714.86|9714.86|9714.86|9704.28|9704.28|0
1643635800000|2022-01-31 13:30:00|9712.21|9712.21|9721.14|9721.14|9723.12|9723.12|9706.92|9706.92|0
1643636100000|2022-01-31 13:35:00|9723.79|9723.79|9725.45|9725.45|9726.43|9726.43|9723.79|9723.79|0
1643636400000|2022-01-31 13:40:00|9726.43|9726.43|9721.14|9721.14|9727.42|9727.42|9719.48|9719.48|0
1643636700000|2022-01-31 13:45:00|9719.17|9719.17|9720.15|9720.15|9720.15|9720.15|9719.17|9719.17|0
1643637000000|2022-01-31 13:50:00|9721.14|9721.14|9714.19|9714.19|9722.13|9722.13|9714.19|9714.19|0
1643637300000|2022-01-31 13:55:00|9713.2|9713.2|9709.07|9709.07|9716.02|9716.02|9708.08|9708.08|0
1643637600000|2022-01-31 14:00:00|9703.78|9703.78|9703.78|9703.78|9703.78|9703.78|9701.13|9701.13|0
1643637900000|2022-01-31 14:05:00|9706.42|9706.42|9708.08|9708.08|9709.07|9709.07|9706.42|9706.42|0
1643638200000|2022-01-31 14:10:00|9707.74|9707.74|9702.45|9702.45|9707.74|9707.74|9701.46|9701.46|0
1643638500000|2022-01-31 14:15:00|9705.09|9705.09|9706.75|9706.75|9707.74|9707.74|9705.09|9705.09|0
1643638800000|2022-01-31 14:20:00|9704.1|9704.1|9698.81|9698.81|9704.1|9704.1|9698.81|9698.81|0
1643639100000|2022-01-31 14:25:00|9699.8|9699.8|9691.86|9691.86|9699.8|9699.8|9691.86|9691.86|0
1643639400000|2022-01-31 14:30:00|9686.57|9686.57|9707.07|9707.07|9707.07|9707.07|9686.57|9686.57|0
1643639700000|2022-01-31 14:35:00|9704.42|9704.42|9689.21|9689.21|9704.42|9704.42|9689.21|9689.21|0
1643640000000|2022-01-31 14:40:00|9691.86|9691.86|9704.42|9704.42|9707.07|9707.07|9683.92|9683.92|0
1643640300000|2022-01-31 14:45:00|9707.07|9707.07|9710.7|9710.7|9715.01|9715.01|9707.07|9707.07|0
1643640600000|2022-01-31 14:50:00|9709.72|9709.72|9717.65|9717.65|9720.3|9720.3|9707.07|9707.07|0
1643640900000|2022-01-31 14:55:00|9720.3|9720.3|9739.81|9739.81|9739.81|9739.81|9720.3|9720.3|0
1643641200000|2022-01-31 15:00:00|9737.17|9737.17|9727.25|9727.25|9737.17|9737.17|9727.25|9727.25|0
1643641500000|2022-01-31 15:05:00|9724.61|9724.61|9720.3|9720.3|9727.25|9727.25|9720.3|9720.3|0
1643641800000|2022-01-31 15:10:00|9717.65|9717.65|9721.29|9721.29|9723.94|9723.94|9717.65|9717.65|0
1643642100000|2022-01-31 15:15:00|9723.94|9723.94|9716.67|9716.67|9724.61|9724.61|9716.67|9716.67|0
1643642400000|2022-01-31 15:20:00|9719.31|9719.31|9717.65|9717.65|9725.59|9725.59|9717.65|9717.65|0
1643642700000|2022-01-31 15:25:00|9715.01|9715.01|9714.37|9714.37|9717.65|9717.65|9714.37|9714.37|0
1643643000000|2022-01-31 15:30:00|9713.38|9713.38|9714.37|9714.37|9714.37|9714.37|9703.79|9703.79|0
1643643300000|2022-01-31 15:35:00|9711.72|9711.72|9694.19|9694.19|9715.68|9715.68|9688.9|9688.9|0
1643643600000|2022-01-31 15:40:00|9693.2|9693.2|9698.81|9698.81|9699.8|9699.8|9693.2|9693.2|0
1643643900000|2022-01-31 15:45:00|9696.16|9696.16|9705.91|9705.91|9705.91|9705.91|9696.16|9696.16|0
1643644200000|2022-01-31 15:50:00|9706.9|9706.9|9713.85|9713.85|9714.84|9714.84|9706.9|9706.9|0
1643644500000|2022-01-31 15:55:00|9714.84|9714.84|9717.48|9717.48|9717.48|9717.48|9709.54|9709.54|0
1643644800000|2022-01-31 16:00:00|9720.13|9720.13|9716.49|9716.49|9722.78|9722.78|9716.49|9716.49|0
1643645100000|2022-01-31 16:05:00|9719.14|9719.14|9716.49|9716.49|9721.79|9721.79|9716.49|9716.49|0
1643645400000|2022-01-31 16:10:00|9713.85|9713.85|9717.98|9717.98|9724.26|9724.26|9711.2|9711.2|0
1643645700000|2022-01-31 16:15:00|9715.33|9715.33|9728.89|9728.89|9728.89|9728.89|9715.33|9715.33|0
1643646000000|2022-01-31 16:20:00|9729.06|9729.06|9733.21|9733.21|9734.52|9734.52|9725.28|9725.28|0
1643646300000|2022-01-31 16:25:00|9734.2|9734.2|9711.05|9711.05|9740.48|9740.48|9701.78|9701.78|0
1643703300000|2022-02-01 08:15:00|9855.1|9855.1|9838.24|9838.24|9855.1|9855.1|9838.24|9838.24|0
1643703600000|2022-02-01 08:20:00|9840.88|9840.88|9835.91|9835.91|9846.17|9846.17|9825.32|9825.32|0
1643703900000|2022-02-01 08:25:00|9841.2|9841.2|9834.09|9834.09|9843.85|9843.85|9831.76|9831.76|0
1643704200000|2022-02-01 08:30:00|9836.73|9836.73|9831.76|9831.76|9847.64|9847.64|9831.76|9831.76|0
1643704500000|2022-02-01 08:35:00|9834.4|9834.4|9859.85|9859.85|9860.52|9860.52|9834.4|9834.4|0
1643704800000|2022-02-01 08:40:00|9857.2|9857.2|9871.78|9871.78|9879.72|9879.72|9857.2|9857.2|0
1643705100000|2022-02-01 08:45:00|9874.43|9874.43|9874.43|9874.43|9874.43|9874.43|9871.78|9871.78|0
1643705400000|2022-02-01 08:50:00|9871.78|9871.78|9858.55|9858.55|9871.78|9871.78|9845.32|9845.32|0
1643705700000|2022-02-01 08:55:00|9857.56|9857.56|9854.91|9854.91|9860.21|9860.21|9854.91|9854.91|0
1643706000000|2022-02-01 09:00:00|9852.27|9852.27|9850.96|9850.96|9854.91|9854.91|9844.33|9844.33|0
1643706300000|2022-02-01 09:05:00|9851.95|9851.95|9839.07|9839.07|9851.95|9851.95|9839.07|9839.07|0
1643706600000|2022-02-01 09:10:00|9841.72|9841.72|9865.85|9865.85|9865.85|9865.85|9841.72|9841.72|0
1643706900000|2022-02-01 09:15:00|9863.2|9863.2|9871.14|9871.14|9872.13|9872.13|9863.2|9863.2|0
1643707200000|2022-02-01 09:20:00|9876.44|9876.44|9873.13|9873.13|9884.38|9884.38|9873.13|9873.13|0
1643707500000|2022-02-01 09:25:00|9875.78|9875.78|9863.53|9863.53|9876.09|9876.09|9863.53|9863.53|0
1643707800000|2022-02-01 09:30:00|9866.18|9866.18|9857.6|9857.6|9871.47|9871.47|9856.61|9856.61|0
1643708100000|2022-02-01 09:35:00|9860.25|9860.25|9860.25|9860.25|9860.25|9860.25|9852.31|9852.31|0
1643708400000|2022-02-01 09:40:00|9857.6|9857.6|9851.32|9851.32|9857.6|9857.6|9851.32|9851.32|0
1643708700000|2022-02-01 09:45:00|9856.61|9856.61|9860.26|9860.26|9860.26|9860.26|9852.01|9852.01|0
1643709000000|2022-02-01 09:50:00|9862.91|9862.91|9876.14|9876.14|9881.44|9881.44|9862.91|9862.91|0
1643709300000|2022-02-01 09:55:00|9873.5|9873.5|9885.07|9885.07|9885.07|9885.07|9868.2|9868.2|0
1643709600000|2022-02-01 10:00:00|9887.72|9887.72|9880.1|9880.1|9890.68|9890.68|9880.1|9880.1|0
1643709900000|2022-02-01 10:05:00|9882.74|9882.74|9890.4|9890.4|9890.4|9890.4|9882.74|9882.74|0
1643710200000|2022-02-01 10:10:00|9887.75|9887.75|9880.48|9880.48|9888.74|9888.74|9877.83|9877.83|0
1643710500000|2022-02-01 10:15:00|9877.83|9877.83|9877.83|9877.83|9880.48|9880.48|9877.83|9877.83|0
1643710800000|2022-02-01 10:20:00|9875.19|9875.19|9859.98|9859.98|9875.19|9875.19|9857.33|9857.33|0
1643711100000|2022-02-01 10:25:00|9862.62|9862.62|9862.8|9862.8|9862.8|9862.8|9862.62|9862.62|0
1643711400000|2022-02-01 10:30:00|9861.81|9861.81|9858.17|9858.17|9861.81|9861.81|9858.17|9858.17|0
1643711700000|2022-02-01 10:35:00|9863.47|9863.47|9880.33|9880.33|9882.98|9882.98|9863.47|9863.47|0
1643712000000|2022-02-01 10:40:00|9869.75|9869.75|9869.75|9869.75|9872.39|9872.39|9859.16|9859.16|0
1643712300000|2022-02-01 10:45:00|9875.04|9875.04|9868.44|9868.44|9880.33|9880.33|9868.44|9868.44|0
1643712600000|2022-02-01 10:50:00|9869.43|9869.43|9866.11|9866.11|9873.38|9873.38|9866.11|9866.11|0
1643712900000|2022-02-01 10:55:00|9868.76|9868.76|9871.41|9871.41|9874.05|9874.05|9868.76|9868.76|0
1643713200000|2022-02-01 11:00:00|9873.38|9873.38|9881.32|9881.32|9881.32|9881.32|9870.74|9870.74|0
1643713500000|2022-02-01 11:05:00|9880.33|9880.33|9882.98|9882.98|9885.63|9885.63|9880.33|9880.33|0
1643713800000|2022-02-01 11:10:00|9880.33|9880.33|9877.56|9877.56|9883.84|9883.84|9877.56|9877.56|0
1643714100000|2022-02-01 11:15:00|9878.54|9878.54|9881.19|9881.19|9886.48|9886.48|9878.54|9878.54|0
1643714400000|2022-02-01 11:20:00|9883.84|9883.84|9882.01|9882.01|9883.84|9883.84|9879.36|9879.36|0
1643714700000|2022-02-01 11:25:00|9883|9883|9878.37|9878.37|9885.64|9885.64|9878.37|9878.37|0
1643715000000|2022-02-01 11:30:00|9881.02|9881.02|9878.37|9878.37|9881.02|9881.02|9878.37|9878.37|0
1643715300000|2022-02-01 11:35:00|9881.02|9881.02|9880.35|9880.35|9884.65|9884.65|9876.71|9876.71|0
1643715600000|2022-02-01 11:40:00|9877.7|9877.7|9878.69|9878.69|9880.35|9880.35|9877.7|9877.7|0
1643715900000|2022-02-01 11:45:00|9881.34|9881.34|9881.34|9881.34|9881.34|9881.34|9881.34|9881.34|0
1643716200000|2022-02-01 11:50:00|9882.33|9882.33|9879.68|9879.68|9884.97|9884.97|9879.68|9879.68|0
1643716500000|2022-02-01 11:55:00|9882.33|9882.33|9885.96|9885.96|9885.96|9885.96|9882.33|9882.33|0
1643716800000|2022-02-01 12:00:00|9888.61|9888.61|9880.67|9880.67|9888.61|9888.61|9880.67|9880.67|0
1643717100000|2022-02-01 12:05:00|9883.31|9883.31|9890.26|9890.26|9892.91|9892.91|9883.31|9883.31|0
1643717400000|2022-02-01 12:10:00|9891.25|9891.25|9891.25|9891.25|9891.25|9891.25|9888.61|9888.61|0
1643717700000|2022-02-01 12:15:00|9885.96|9885.96|9887.62|9887.62|9887.62|9887.62|9884.97|9884.97|0
1643718000000|2022-02-01 12:20:00|9890.26|9890.26|9885.14|9885.14|9890.26|9890.26|9884.63|9884.63|0
1643718300000|2022-02-01 12:25:00|9882.5|9882.5|9879.53|9879.53|9882.5|9882.5|9879.53|9879.53|0
1643718600000|2022-02-01 12:30:00|9879.7|9879.7|9877.06|9877.06|9879.7|9879.7|9877.06|9877.06|0
1643718900000|2022-02-01 12:35:00|9879.7|9879.7|9881.36|9881.36|9881.36|9881.36|9878.72|9878.72|0
1643719200000|2022-02-01 12:40:00|9884.01|9884.01|9885.67|9885.67|9888.31|9888.31|9883.02|9883.02|0
1643719500000|2022-02-01 12:45:00|9883.02|9883.02|9875.08|9875.08|9883.02|9883.02|9875.08|9875.08|0
1643719800000|2022-02-01 12:50:00|9877.73|9877.73|9875.08|9875.08|9879.7|9879.7|9875.08|9875.08|0
1643720100000|2022-02-01 12:55:00|9874.09|9874.09|9871.45|9871.45|9874.09|9874.09|9868.8|9868.8|0
1643720400000|2022-02-01 13:00:00|9874.09|9874.09|9871.45|9871.45|9876.74|9876.74|9871.45|9871.45|0
1643720700000|2022-02-01 13:05:00|9874.09|9874.09|9873.92|9873.92|9874.09|9874.09|9873.92|9873.92|0
1643721000000|2022-02-01 13:10:00|9874.91|9874.91|9874.91|9874.91|9874.91|9874.91|9874.91|9874.91|0
1643721300000|2022-02-01 13:15:00|9872.26|9872.26|9878.54|9878.54|9878.54|9878.54|9872.26|9872.26|0
1643721600000|2022-02-01 13:20:00|9875.9|9875.9|9878.54|9878.54|9883.84|9883.84|9875.9|9875.9|0
1643721900000|2022-02-01 13:25:00|9877.56|9877.56|9875.58|9875.58|9879.21|9879.21|9875.58|9875.58|0
1643722200000|2022-02-01 13:30:00|9878.23|9878.23|9874.59|9874.59|9878.23|9878.23|9869.3|9869.3|0
1643722500000|2022-02-01 13:35:00|9871.94|9871.94|9869.97|9869.97|9871.94|9871.94|9867.32|9867.32|0
1643722800000|2022-02-01 13:40:00|9867.32|9867.32|9875.58|9875.58|9875.58|9875.58|9867.32|9867.32|0
1643723100000|2022-02-01 13:45:00|9874.59|9874.59|9869.3|9869.3|9874.59|9874.59|9868.31|9868.31|0
1643723400000|2022-02-01 13:50:00|9871.94|9871.94|9869.3|9869.3|9871.94|9871.94|9869.3|9869.3|0
1643723700000|2022-02-01 13:55:00|9866.65|9866.65|9867.64|9867.64|9871.94|9871.94|9866.65|9866.65|0
1643724000000|2022-02-01 14:00:00|9870.29|9870.29|9863.02|9863.02|9870.29|9870.29|9863.02|9863.02|0
1643724300000|2022-02-01 14:05:00|9857.72|9857.72|9847.14|9847.14|9857.72|9857.72|9841.85|9841.85|0
1643724600000|2022-02-01 14:10:00|9846.15|9846.15|9834.23|9834.23|9846.15|9846.15|9834.06|9834.06|0
1643724900000|2022-02-01 14:15:00|9836.88|9836.88|9839.18|9839.18|9840.51|9840.51|9836.54|9836.54|0
1643725200000|2022-02-01 14:20:00|9841.16|9841.16|9842.15|9842.15|9842.15|9842.15|9841.16|9841.16|0
1643725500000|2022-02-01 14:25:00|9836.86|9836.86|9841.16|9841.16|9841.16|9841.16|9835.87|9835.87|0
1643725800000|2022-02-01 14:30:00|9843.81|9843.81|9845.46|9845.46|9850.76|9850.76|9839.18|9839.18|0
1643726100000|2022-02-01 14:35:00|9840.17|9840.17|9836.54|9836.54|9840.17|9840.17|9834.88|9834.88|0
1643726400000|2022-02-01 14:40:00|9833.89|9833.89|9834.56|9834.56|9840.17|9840.17|9831.91|9831.91|0
1643726700000|2022-02-01 14:45:00|9835.55|9835.55|9843.16|9843.16|9845.81|9845.81|9835.55|9835.55|0
1643727000000|2022-02-01 14:50:00|9840.51|9840.51|9829.93|9829.93|9841.5|9841.5|9829.93|9829.93|0
1643727300000|2022-02-01 14:55:00|9832.58|9832.58|9830.92|9830.92|9832.58|9832.58|9829.93|9829.93|0
1643727600000|2022-02-01 15:00:00|9833.56|9833.56|9817.54|9817.54|9833.56|9833.56|9816.55|9816.55|0
1643727900000|2022-02-01 15:05:00|9812.25|9812.25|9822.66|9822.66|9822.66|9822.66|9812.07|9812.07|0
1643728200000|2022-02-01 15:10:00|9822.15|9822.15|9817.15|9817.15|9822.32|9822.32|9813.35|9813.35|0
1643728500000|2022-02-01 15:15:00|9809.22|9809.22|9813.84|9813.84|9816.48|9816.48|9806.57|9806.57|0
1643728800000|2022-02-01 15:20:00|9816.48|9816.48|9825.41|9825.41|9831.34|9831.34|9814.83|9814.83|0
1643729100000|2022-02-01 15:25:00|9824.42|9824.42|9820.79|9820.79|9828.06|9828.06|9818.14|9818.14|0
1643729400000|2022-02-01 15:30:00|9820.62|9820.62|9807.07|9807.07|9820.62|9820.62|9806.08|9806.08|0
1643729700000|2022-02-01 15:35:00|9806.9|9806.9|9810.66|9810.66|9810.66|9810.66|9798.77|9798.77|0
1643730000000|2022-02-01 15:40:00|9808.01|9808.01|9807.69|9807.69|9808.01|9808.01|9800.75|9800.75|0
1643730300000|2022-02-01 15:45:00|9810.33|9810.33|9815.63|9815.63|9816.62|9816.62|9807.69|9807.69|0
1643730600000|2022-02-01 15:50:00|9820.92|9820.92|9827.87|9827.87|9827.87|9827.87|9818.27|9818.27|0
1643730900000|2022-02-01 15:55:00|9825.22|9825.22|9824.74|9824.74|9830.04|9830.04|9818.14|9818.14|0
1643731200000|2022-02-01 16:00:00|9823.75|9823.75|9823.75|9823.75|9823.75|9823.75|9818.46|9818.46|0
1643731500000|2022-02-01 16:05:00|9823.58|9823.58|9830.85|9830.85|9830.85|9830.85|9820.94|9820.94|0
1643731800000|2022-02-01 16:10:00|9828.21|9828.21|9828.88|9828.88|9831.84|9831.84|9826.55|9826.55|0
1643732100000|2022-02-01 16:15:00|9829.86|9829.86|9837.63|9837.63|9838.79|9838.79|9829.86|9829.86|0
1643732400000|2022-02-01 16:20:00|9834.98|9834.98|9823.41|9823.41|9838.62|9838.62|9820.76|9820.76|0
1643732700000|2022-02-01 16:25:00|9820.76|9820.76|9804.03|9804.03|9826.53|9826.53|9802.87|9802.87|0
1643789700000|2022-02-02 08:15:00|9847.5|9847.5|9847.5|9847.5|9856.42|9856.42|9847.5|9847.5|0
1643790000000|2022-02-02 08:20:00|9842.2|9842.2|9813.76|9813.76|9844.85|9844.85|9813.76|9813.76|0
1643790300000|2022-02-02 08:25:00|9803.18|9803.18|9800.88|9800.88|9818.07|9818.07|9800.88|9800.88|0
1643790600000|2022-02-02 08:30:00|9806.18|9806.18|9815.77|9815.77|9815.77|9815.77|9791.96|9791.96|0
1643790900000|2022-02-02 08:35:00|9823.71|9823.71|9823.71|9823.71|9826.36|9826.36|9823.71|9823.71|0
1643791200000|2022-02-02 08:40:00|9821.07|9821.07|9829.01|9829.01|9829.01|9829.01|9821.07|9821.07|0
1643791500000|2022-02-02 08:45:00|9831.65|9831.65|9839.91|9839.91|9849.82|9849.82|9831.65|9831.65|0
1643791800000|2022-02-02 08:50:00|9837.26|9837.26|9829.32|9829.32|9837.26|9837.26|9826.68|9826.68|0
1643792100000|2022-02-02 08:55:00|9827.35|9827.35|9838.25|9838.25|9838.25|9838.25|9827.35|9827.35|0
1643792400000|2022-02-02 09:00:00|9843.54|9843.54|9832.29|9832.29|9845.52|9845.52|9832.29|9832.29|0
1643792700000|2022-02-02 09:05:00|9834.26|9834.26|9849.47|9849.47|9850.46|9850.46|9834.26|9834.26|0
1643793000000|2022-02-02 09:10:00|9851.45|9851.45|9867.33|9867.33|9867.33|9867.33|9851.45|9851.45|0
1643793300000|2022-02-02 09:15:00|9864.68|9864.68|9851.45|9851.45|9864.68|9864.68|9851.45|9851.45|0
1643793900000|2022-02-02 09:25:00|9848.8|9848.8|9846.5|9846.5|9849.15|9849.15|9846.5|9846.5|0
1643794200000|2022-02-02 09:30:00|9843.85|9843.85|9849.15|9849.15|9849.15|9849.15|9843.85|9843.85|0
1643794500000|2022-02-02 09:35:00|9846.5|9846.5|9855.43|9855.43|9855.43|9855.43|9846.5|9846.5|0
1643794800000|2022-02-02 09:40:00|9852.78|9852.78|9854.76|9854.76|9854.76|9854.76|9852.78|9852.78|0
1643795100000|2022-02-02 09:45:00|9857.4|9857.4|9859.38|9859.38|9859.38|9859.38|9852.78|9852.78|0
1643795400000|2022-02-02 09:50:00|9867.32|9867.32|9880.55|9880.55|9888.49|9888.49|9867.32|9867.32|0
1643795700000|2022-02-02 09:55:00|9879.56|9879.56|9889.29|9889.29|9889.29|9889.29|9876.92|9876.92|0
1643796000000|2022-02-02 10:00:00|9888.3|9888.3|9898.89|9898.89|9898.89|9898.89|9888.3|9888.3|0
1643796300000|2022-02-02 10:05:00|9893.6|9893.6|9890.95|9890.95|9893.6|9893.6|9888.3|9888.3|0
1643796600000|2022-02-02 10:10:00|9885.66|9885.66|9890.95|9890.95|9890.95|9890.95|9883.01|9883.01|0
1643796900000|2022-02-02 10:15:00|9896.24|9896.24|9906.83|9906.83|9906.83|9906.83|9896.24|9896.24|0
1643797200000|2022-02-02 10:20:00|9909.47|9909.47|9916.43|9916.43|9916.43|9916.43|9906.83|9906.83|0
1643797500000|2022-02-02 10:25:00|9911.13|9911.13|9903.19|9903.19|9911.13|9911.13|9903.19|9903.19|0
1643797800000|2022-02-02 10:30:00|9905.84|9905.84|9919.07|9919.07|9919.07|9919.07|9905.84|9905.84|0
1643798100000|2022-02-02 10:35:00|9913.78|9913.78|9903.69|9903.69|9919.07|9919.07|9903.69|9903.69|0
1643798400000|2022-02-02 10:40:00|9902.7|9902.7|9899.42|9899.42|9905.35|9905.35|9894.13|9894.13|0
1643798700000|2022-02-02 10:45:00|9902.07|9902.07|9886.19|9886.19|9904.71|9904.71|9886.19|9886.19|0
1643799000000|2022-02-02 10:50:00|9888.83|9888.83|9881.57|9881.57|9890.49|9890.49|9877.93|9877.93|0
1643799300000|2022-02-02 10:55:00|9878.92|9878.92|9871.15|9871.15|9879.09|9879.09|9871.15|9871.15|0
1643799600000|2022-02-02 11:00:00|9870.16|9870.16|9870.16|9870.16|9871.82|9871.82|9865.86|9865.86|0
1643799900000|2022-02-02 11:05:00|9867.52|9867.52|9860.92|9860.92|9872.81|9872.81|9860.92|9860.92|0
1643800200000|2022-02-02 11:10:00|9855.62|9855.62|9855.62|9855.62|9855.62|9855.62|9855.62|9855.62|0
1643800500000|2022-02-02 11:15:00|9854.64|9854.64|9851.99|9851.99|9854.64|9854.64|9848.36|9848.36|0
1643800800000|2022-02-02 11:20:00|9854.64|9854.64|9857.28|9857.28|9857.28|9857.28|9854.64|9854.64|0
1643801100000|2022-02-02 11:25:00|9858.27|9858.27|9866.21|9866.21|9868.86|9868.86|9858.27|9858.27|0
1643801400000|2022-02-02 11:30:00|9868.86|9868.86|9874.15|9874.15|9874.15|9874.15|9868.86|9868.86|0
1643801700000|2022-02-02 11:35:00|9871.5|9871.5|9872.49|9872.49|9873.48|9873.48|9871.5|9871.5|0
1643802000000|2022-02-02 11:40:00|9869.84|9869.84|9870.83|9870.83|9873.48|9873.48|9869.84|9869.84|0
1643802300000|2022-02-02 11:45:00|9871.82|9871.82|9874.47|9874.47|9874.47|9874.47|9871.82|9871.82|0
1643802600000|2022-02-02 11:50:00|9877.11|9877.11|9877.11|9877.11|9879.76|9879.76|9877.11|9877.11|0
1643802900000|2022-02-02 11:55:00|9874.47|9874.47|9878.1|9878.1|9878.1|9878.1|9873.48|9873.48|0
1643803200000|2022-02-02 12:00:00|9870.16|9870.16|9878.1|9878.1|9878.1|9878.1|9870.16|9870.16|0
1643803500000|2022-02-02 12:05:00|9872.81|9872.81|9872.81|9872.81|9872.81|9872.81|9872.81|9872.81|0
1643803800000|2022-02-02 12:10:00|9875.46|9875.46|9875.46|9875.46|9875.46|9875.46|9875.46|9875.46|0
1643804400000|2022-02-02 12:20:00|9878.1|9878.1|9875.46|9875.46|9878.1|9878.1|9872.81|9872.81|0
1643804700000|2022-02-02 12:25:00|9877.43|9877.43|9850.97|9850.97|9877.43|9877.43|9848.32|9848.32|0
1643805000000|2022-02-02 12:30:00|9848.32|9848.32|9816.57|9816.57|9848.32|9848.32|9816.57|9816.57|0
1643805300000|2022-02-02 12:35:00|9819.21|9819.21|9832.44|9832.44|9832.44|9832.44|9819.21|9819.21|0
1643805600000|2022-02-02 12:40:00|9835.09|9835.09|9835.09|9835.09|9835.09|9835.09|9835.09|9835.09|0
1643805900000|2022-02-02 12:45:00|9834.1|9834.1|9841.37|9841.37|9841.37|9841.37|9834.1|9834.1|0
1643806200000|2022-02-02 12:50:00|9844.02|9844.02|9830.79|9830.79|9844.02|9844.02|9830.79|9830.79|0
1643806500000|2022-02-02 12:55:00|9833.43|9833.43|9828.14|9828.14|9833.43|9833.43|9828.14|9828.14|0
1643806800000|2022-02-02 13:00:00|9830.79|9830.79|9833.43|9833.43|9833.43|9833.43|9830.79|9830.79|0
1643807100000|2022-02-02 13:05:00|9836.08|9836.08|9838.72|9838.72|9838.72|9838.72|9836.08|9836.08|0
1643807400000|2022-02-02 13:10:00|9841.37|9841.37|9858.87|9858.87|9858.87|9858.87|9841.37|9841.37|0
1643807700000|2022-02-02 13:15:00|9860.85|9860.85|9849.63|9849.63|9860.85|9860.85|9849.63|9849.63|0
1643808300000|2022-02-02 13:25:00|9848.64|9848.64|9847.02|9847.02|9849.98|9849.98|9844.69|9844.69|0
1643808600000|2022-02-02 13:30:00|9846.03|9846.03|9853.97|9853.97|9853.97|9853.97|9844.05|9844.05|0
1643808900000|2022-02-02 13:35:00|9859.26|9859.26|9861.91|9861.91|9861.91|9861.91|9859.26|9859.26|0
1643809200000|2022-02-02 13:40:00|9864.55|9864.55|9864.55|9864.55|9867.2|9867.2|9864.55|9864.55|0
1643809500000|2022-02-02 13:45:00|9863.56|9863.56|9861.59|9861.59|9863.56|9863.56|9861.59|9861.59|0
1643809800000|2022-02-02 13:50:00|9860.6|9860.6|9858.62|9858.62|9860.6|9860.6|9858.62|9858.62|0
1643810100000|2022-02-02 13:55:00|9861.27|9861.27|9861.27|9861.27|9861.27|9861.27|9858.62|9858.62|0
1643810400000|2022-02-02 14:00:00|9860.28|9860.28|9864.9|9864.9|9864.9|9864.9|9859.29|9859.29|0
1643810700000|2022-02-02 14:05:00|9867.55|9867.55|9849.03|9849.03|9870.2|9870.2|9849.03|9849.03|0
1643811000000|2022-02-02 14:10:00|9854.32|9854.32|9843.73|9843.73|9854.32|9854.32|9843.73|9843.73|0
1643811300000|2022-02-02 14:15:00|9844.72|9844.72|9842.07|9842.07|9844.72|9844.72|9839.43|9839.43|0
1643811600000|2022-02-02 14:20:00|9841.9|9841.9|9841.56|9841.56|9841.9|9841.9|9841.56|9841.56|0
1643811900000|2022-02-02 14:25:00|9838.91|9838.91|9848.51|9848.51|9857.44|9857.44|9838.91|9838.91|0
1643812200000|2022-02-02 14:30:00|9851.16|9851.16|9867.04|9867.04|9867.04|9867.04|9851.16|9851.16|0
1643812500000|2022-02-02 14:35:00|9869.68|9869.68|9870.67|9870.67|9880.27|9880.27|9859.1|9859.1|0
1643812800000|2022-02-02 14:40:00|9865.38|9865.38|9865.38|9865.38|9881.26|9881.26|9865.38|9865.38|0
1643813100000|2022-02-02 14:45:00|9862.73|9862.73|9858.11|9858.11|9862.73|9862.73|9853.8|9853.8|0
1643813400000|2022-02-02 14:50:00|9860.75|9860.75|9885.56|9885.56|9885.56|9885.56|9860.75|9860.75|0
1643813700000|2022-02-02 14:55:00|9882.91|9882.91|9875.64|9875.64|9888.21|9888.21|9875.64|9875.64|0
1643814000000|2022-02-02 15:00:00|9873|9873|9880.94|9880.94|9880.94|9880.94|9867.71|9867.71|0
1643814300000|2022-02-02 15:05:00|9879.95|9879.95|9879.95|9879.95|9886.23|9886.23|9875.64|9875.64|0
1643814600000|2022-02-02 15:10:00|9877.3|9877.3|9873|9873|9881.93|9881.93|9873|9873|0
1643814900000|2022-02-02 15:15:00|9873.99|9873.99|9866.72|9866.72|9873.99|9873.99|9862.41|9862.41|0
1643815200000|2022-02-02 15:20:00|9869.36|9869.36|9869.36|9869.36|9874.66|9874.66|9869.36|9869.36|0
1643815500000|2022-02-02 15:25:00|9874.66|9874.66|9879.28|9879.28|9879.28|9879.28|9874.66|9874.66|0
1643815800000|2022-02-02 15:30:00|9879.11|9879.11|9863.73|9863.73|9881.58|9881.58|9863.73|9863.73|0
1643816100000|2022-02-02 15:35:00|9866.37|9866.37|9872.66|9872.66|9872.66|9872.66|9866.37|9866.37|0
1643816400000|2022-02-02 15:40:00|9875.3|9875.3|9872.66|9872.66|9877.95|9877.95|9872.66|9872.66|0
1643816700000|2022-02-02 15:45:00|9870.01|9870.01|9875.3|9875.3|9875.3|9875.3|9862.07|9862.07|0
1643817000000|2022-02-02 15:50:00|9874.31|9874.31|9866.37|9866.37|9874.31|9874.31|9866.37|9866.37|0
1643817300000|2022-02-02 15:55:00|9865.39|9865.39|9877.78|9877.78|9877.95|9877.95|9865.39|9865.39|0
1643817600000|2022-02-02 16:00:00|9878.76|9878.76|9879.43|9879.43|9882.08|9882.08|9876.79|9876.79|0
1643817900000|2022-02-02 16:05:00|9879.26|9879.26|9877.6|9877.6|9879.26|9879.26|9872.81|9872.81|0
1643818200000|2022-02-02 16:10:00|9880.25|9880.25|9885.54|9885.54|9885.54|9885.54|9880.25|9880.25|0
1643818500000|2022-02-02 16:15:00|9886.53|9886.53|9889.18|9889.18|9889.18|9889.18|9886.53|9886.53|0
1643818800000|2022-02-02 16:20:00|9891.83|9891.83|9895.29|9895.29|9895.29|9895.29|9891.65|9891.65|0
1643819100000|2022-02-02 16:25:00|9897.93|9897.93|9886.32|9886.32|9897.93|9897.93|9886.32|9886.32|0
1643876100000|2022-02-03 08:15:00|9894.99|9894.99|9888.84|9888.84|9907.37|9907.37|9888.84|9888.84|0
1643876400000|2022-02-03 08:20:00|9894.14|9894.14|9874.48|9874.48|9896.78|9896.78|9871.83|9871.83|0
1643876700000|2022-02-03 08:25:00|9877.12|9877.12|9861.05|9861.05|9877.12|9877.12|9859.59|9859.59|0
1643877000000|2022-02-03 08:30:00|9863.7|9863.7|9859.39|9859.39|9864.68|9864.68|9850.46|9850.46|0
1643877300000|2022-02-03 08:35:00|9862.04|9862.04|9867.33|9867.33|9867.33|9867.33|9846.16|9846.16|0
1643877600000|2022-02-03 08:40:00|9864.68|9864.68|9879.89|9879.89|9885.18|9885.18|9864.68|9864.68|0
1643877900000|2022-02-03 08:45:00|9877.25|9877.25|9875.59|9875.59|9877.25|9877.25|9874.6|9874.6|0
1643878200000|2022-02-03 08:50:00|9876.58|9876.58|9878.36|9878.36|9883.66|9883.66|9875.72|9875.72|0
1643878500000|2022-02-03 08:55:00|9875.72|9875.72|9884.17|9884.17|9886.82|9886.82|9873.07|9873.07|0
1643878800000|2022-02-03 09:00:00|9883.18|9883.18|9881.18|9881.18|9887.81|9887.81|9873.59|9873.59|0
1643879100000|2022-02-03 09:05:00|9886.48|9886.48|9873.24|9873.24|9886.48|9886.48|9873.24|9873.24|0
1643879400000|2022-02-03 09:10:00|9875.89|9875.89|9885.14|9885.14|9885.14|9885.14|9875.89|9875.89|0
1643879700000|2022-02-03 09:15:00|9887.78|9887.78|9888.45|9888.45|9888.45|9888.45|9883.16|9883.16|0
1643880000000|2022-02-03 09:20:00|9893.74|9893.74|9887.46|9887.46|9893.74|9893.74|9887.46|9887.46|0
1643880300000|2022-02-03 09:25:00|9884.82|9884.82|9879.52|9879.52|9884.82|9884.82|9879.52|9879.52|0
1643880600000|2022-02-03 09:30:00|9882.17|9882.17|9882.17|9882.17|9884.82|9884.82|9882.17|9882.17|0
1643880900000|2022-02-03 09:35:00|9879.52|9879.52|9875.89|9875.89|9881.18|9881.18|9875.89|9875.89|0
1643881200000|2022-02-03 09:40:00|9881.18|9881.18|9868.08|9868.08|9882.17|9882.17|9867.95|9867.95|0
1643881500000|2022-02-03 09:45:00|9865.43|9865.43|9862.79|9862.79|9865.43|9865.43|9862.79|9862.79|0
1643881800000|2022-02-03 09:50:00|9865.43|9865.43|9874.23|9874.23|9874.23|9874.23|9862.79|9862.79|0
1643882100000|2022-02-03 09:55:00|9873.24|9873.24|9864.32|9864.32|9875.89|9875.89|9864.32|9864.32|0
1643882400000|2022-02-03 10:00:00|9866.96|9866.96|9861.5|9861.5|9866.96|9866.96|9861.5|9861.5|0
1643882700000|2022-02-03 10:05:00|9864.14|9864.14|9866.79|9866.79|9866.79|9866.79|9864.14|9864.14|0
1643883000000|2022-02-03 10:10:00|9869.44|9869.44|9867.78|9867.78|9872.08|9872.08|9866.79|9866.79|0
1643883300000|2022-02-03 10:15:00|9870.43|9870.43|9865.13|9865.13|9870.43|9870.43|9857.19|9857.19|0
1643883600000|2022-02-03 10:20:00|9862.49|9862.49|9851.9|9851.9|9862.49|9862.49|9851.9|9851.9|0
1643883900000|2022-02-03 10:25:00|9854.55|9854.55|9854.55|9854.55|9865.13|9865.13|9854.55|9854.55|0
1643884200000|2022-02-03 10:30:00|9857.19|9857.19|9857.19|9857.19|9857.19|9857.19|9857.19|9857.19|0
1643884500000|2022-02-03 10:35:00|9859.84|9859.84|9857.19|9857.19|9862.49|9862.49|9857.19|9857.19|0
1643885100000|2022-02-03 10:45:00|9862.49|9862.49|9873.39|9873.39|9878.68|9878.68|9862.49|9862.49|0
1643885400000|2022-02-03 10:50:00|9870.74|9870.74|9861.15|9861.15|9870.74|9870.74|9861.15|9861.15|0
1643885700000|2022-02-03 10:55:00|9866.44|9866.44|9875.37|9875.37|9878.01|9878.01|9866.44|9866.44|0
1643886000000|2022-02-03 11:00:00|9872.72|9872.72|9875.37|9875.37|9875.37|9875.37|9872.72|9872.72|0
1643886300000|2022-02-03 11:05:00|9877.34|9877.34|9879.32|9879.32|9879.32|9879.32|9874.03|9874.03|0
1643886600000|2022-02-03 11:10:00|9881.97|9881.97|9885.6|9885.6|9885.6|9885.6|9881.97|9881.97|0
1643886900000|2022-02-03 11:15:00|9890.89|9890.89|9888.92|9888.92|9890.89|9890.89|9885.6|9885.6|0
1643887200000|2022-02-03 11:20:00|9891.56|9891.56|9902.15|9902.15|9902.15|9902.15|9891.56|9891.56|0
1643887500000|2022-02-03 11:25:00|9904.8|9904.8|9904.8|9904.8|9907.44|9907.44|9904.8|9904.8|0
1643887800000|2022-02-03 11:30:00|9904.97|9904.97|9899.67|9899.67|9904.97|9904.97|9897.03|9897.03|0
1643888100000|2022-02-03 11:35:00|9897.03|9897.03|9897.03|9897.03|9899.67|9899.67|9891.74|9891.74|0
1643888400000|2022-02-03 11:40:00|9894.38|9894.38|9899.67|9899.67|9899.67|9899.67|9894.38|9894.38|0
1643888700000|2022-02-03 11:45:00|9894.38|9894.38|9899.67|9899.67|9899.67|9899.67|9894.38|9894.38|0
1643889000000|2022-02-03 11:50:00|9897.03|9897.03|9899.67|9899.67|9899.67|9899.67|9891.74|9891.74|0
1643889300000|2022-02-03 11:55:00|9897.03|9897.03|9906.63|9906.63|9908.6|9908.6|9897.03|9897.03|0
1643889600000|2022-02-03 12:00:00|9903.98|9903.98|9862.14|9862.14|9909.27|9909.27|9862.14|9862.14|0
1643889900000|2022-02-03 12:05:00|9859.5|9859.5|9825.1|9825.1|9859.5|9859.5|9825.1|9825.1|0
1643890200000|2022-02-03 12:10:00|9822.46|9822.46|9823.44|9823.44|9825.1|9825.1|9819.81|9819.81|0
1643890500000|2022-02-03 12:15:00|9815.5|9815.5|9793.95|9793.95|9815.5|9815.5|9780.72|9780.72|0
1643890800000|2022-02-03 12:20:00|9786.01|9786.01|9806.51|9806.51|9806.51|9806.51|9786.01|9786.01|0
1643891100000|2022-02-03 12:25:00|9803.87|9803.87|9789.65|9789.65|9803.87|9803.87|9784.35|9784.35|0
1643891400000|2022-02-03 12:30:00|9792.29|9792.29|9791.3|9791.3|9792.29|9792.29|9791.3|9791.3|0
1643891700000|2022-02-03 12:35:00|9793.95|9793.95|9800.55|9800.55|9804.18|9804.18|9793.95|9793.95|0
1643892000000|2022-02-03 12:40:00|9799.56|9799.56|9798.57|9798.57|9802.21|9802.21|9798.57|9798.57|0
1643892300000|2022-02-03 12:45:00|9795.93|9795.93|9795.93|9795.93|9798.57|9798.57|9785.34|9785.34|0
1643892600000|2022-02-03 12:50:00|9796.91|9796.91|9815.44|9815.44|9823.38|9823.38|9796.91|9796.91|0
1643892900000|2022-02-03 12:55:00|9812.79|9812.79|9831.64|9831.64|9831.64|9831.64|9812.79|9812.79|0
1643893200000|2022-02-03 13:00:00|9833.61|9833.61|9849.49|9849.49|9854.78|9854.78|9833.61|9833.61|0
1643893500000|2022-02-03 13:05:00|9851.47|9851.47|9851.47|9851.47|9851.47|9851.47|9848.82|9848.82|0
1643893800000|2022-02-03 13:10:00|9848.82|9848.82|9846.17|9846.17|9854.11|9854.11|9846.17|9846.17|0
1643894100000|2022-02-03 13:15:00|9848.82|9848.82|9848.82|9848.82|9851.47|9851.47|9848.82|9848.82|0
1643894400000|2022-02-03 13:20:00|9851.47|9851.47|9858.74|9858.74|9858.74|9858.74|9848.15|9848.15|0
1643894700000|2022-02-03 13:25:00|9861.38|9861.38|9873.47|9873.47|9873.47|9873.47|9861.38|9861.38|0
1643895000000|2022-02-03 13:30:00|9868.18|9868.18|9862.89|9862.89|9868.18|9868.18|9854.95|9854.95|0
1643895300000|2022-02-03 13:35:00|9865.53|9865.53|9865.85|9865.85|9870.83|9870.83|9860.24|9860.24|0
1643895600000|2022-02-03 13:40:00|9864.86|9864.86|9849.65|9849.65|9867.51|9867.51|9847.01|9847.01|0
1643895900000|2022-02-03 13:45:00|9852.3|9852.3|9842.7|9842.7|9852.3|9852.3|9841.71|9841.71|0
1643896200000|2022-02-03 13:50:00|9845.35|9845.35|9844.36|9844.36|9850.64|9850.64|9844.36|9844.36|0
1643896500000|2022-02-03 13:55:00|9845.35|9845.35|9857.24|9857.24|9857.24|9857.24|9845.35|9845.35|0
1643896800000|2022-02-03 14:00:00|9855.27|9855.27|9863.2|9863.2|9868.5|9868.5|9852.62|9852.62|0
1643897100000|2022-02-03 14:05:00|9860.56|9860.56|9866.84|9866.84|9866.84|9866.84|9857.91|9857.91|0
1643897400000|2022-02-03 14:10:00|9869.49|9869.49|9865.85|9865.85|9872.13|9872.13|9863.2|9863.2|0
1643897700000|2022-02-03 14:15:00|9863.2|9863.2|9852.97|9852.97|9864.86|9864.86|9850.32|9850.32|0
1643898000000|2022-02-03 14:20:00|9852.8|9852.8|9852.8|9852.8|9855.45|9855.45|9842.21|9842.21|0
1643898300000|2022-02-03 14:25:00|9851.81|9851.81|9855.45|9855.45|9863.38|9863.38|9850.82|9850.82|0
1643898600000|2022-02-03 14:30:00|9858.09|9858.09|9844.02|9844.02|9858.09|9858.09|9844.02|9844.02|0
1643898900000|2022-02-03 14:35:00|9841.37|9841.37|9841.37|9841.37|9844.02|9844.02|9836.08|9836.08|0
1643899200000|2022-02-03 14:40:00|9838.73|9838.73|9829.8|9829.8|9841.37|9841.37|9829.8|9829.8|0
1643899500000|2022-02-03 14:45:00|9828.81|9828.81|9821.52|9821.52|9829.8|9829.8|9819.21|9819.21|0
1643899800000|2022-02-03 14:50:00|9816.22|9816.22|9821.87|9821.87|9821.87|9821.87|9814.25|9814.25|0
1643900100000|2022-02-03 14:55:00|9824.51|9824.51|9820.88|9820.88|9824.51|9824.51|9820.88|9820.88|0
1643900400000|2022-02-03 15:00:00|9818.23|9818.23|9825.18|9825.18|9825.18|9825.18|9817.24|9817.24|0
1643900700000|2022-02-03 15:05:00|9827.83|9827.83|9828.15|9828.15|9838.73|9838.73|9825.5|9825.5|0
1643901000000|2022-02-03 15:10:00|9829.14|9829.14|9842.69|9842.69|9842.69|9842.69|9829.14|9829.14|0
1643901300000|2022-02-03 15:15:00|9843.68|9843.68|9841.37|9841.37|9847.31|9847.31|9833.43|9833.43|0
1643901600000|2022-02-03 15:20:00|9844.02|9844.02|9838.73|9838.73|9844.02|9844.02|9838.73|9838.73|0
1643901900000|2022-02-03 15:25:00|9841.37|9841.37|9845.01|9845.01|9848.64|9848.64|9841.37|9841.37|0
1643902200000|2022-02-03 15:30:00|9842.36|9842.36|9846.66|9846.66|9849.31|9849.31|9837.07|9837.07|0
1643902500000|2022-02-03 15:35:00|9847.65|9847.65|9848.64|9848.64|9851.29|9851.29|9842.36|9842.36|0
1643902800000|2022-02-03 15:40:00|9845.99|9845.99|9863.85|9863.85|9863.85|9863.85|9845.99|9845.99|0
1643903100000|2022-02-03 15:45:00|9861.2|9861.2|9843.35|9843.35|9861.2|9861.2|9843.35|9843.35|0
1643903400000|2022-02-03 15:50:00|9845.99|9845.99|9840.7|9840.7|9845.99|9845.99|9840.7|9840.7|0
1643903700000|2022-02-03 15:55:00|9843.35|9843.35|9835.24|9835.24|9843.35|9843.35|9835.24|9835.24|0
1643904000000|2022-02-03 16:00:00|9832.59|9832.59|9820.03|9820.03|9832.59|9832.59|9817.38|9817.38|0
1643904300000|2022-02-03 16:05:00|9817.38|9817.38|9809.44|9809.44|9818.37|9818.37|9809.44|9809.44|0
1643904600000|2022-02-03 16:10:00|9806.8|9806.8|9803.02|9803.02|9810.78|9810.78|9800.2|9800.2|0
1643904900000|2022-02-03 16:15:00|9805.66|9805.66|9808.31|9808.31|9808.31|9808.31|9804.67|9804.67|0
1643905200000|2022-02-03 16:20:00|9805.66|9805.66|9797.4|9797.4|9808.31|9808.31|9797.4|9797.4|0
1643905500000|2022-02-03 16:25:00|9798.39|9798.39|9780.86|9780.86|9798.39|9798.39|9774.58|9774.58|0
1643962500000|2022-02-04 08:15:00|9787|9787|9792.61|9792.61|9797.9|9797.9|9787|9787|0
1643962800000|2022-02-04 08:20:00|9789.96|9789.96|9793.28|9793.28|9793.28|9793.28|9785.34|9785.34|0
1643963100000|2022-02-04 08:25:00|9790.63|9790.63|9760.49|9760.49|9790.63|9790.63|9760.49|9760.49|0
1643963400000|2022-02-04 08:30:00|9763.14|9763.14|9745.96|9745.96|9763.14|9763.14|9740.66|9740.66|0
1643963700000|2022-02-04 08:35:00|9740.66|9740.66|9742.64|9742.64|9742.64|9742.64|9734.7|9734.7|0
1643964000000|2022-02-04 08:40:00|9745.29|9745.29|9741.33|9741.33|9747.93|9747.93|9737.35|9737.35|0
1643964300000|2022-02-04 08:45:00|9736.04|9736.04|9709.58|9709.58|9736.04|9736.04|9709.58|9709.58|0
1643964600000|2022-02-04 08:50:00|9706.93|9706.93|9698.99|9698.99|9709.58|9709.58|9691.05|9691.05|0
1643964900000|2022-02-04 08:55:00|9701.64|9701.64|9704.28|9704.28|9704.28|9704.28|9698.99|9698.99|0
1643965200000|2022-02-04 09:00:00|9706.93|9706.93|9709.58|9709.58|9712.22|9712.22|9704.28|9704.28|0
1643965500000|2022-02-04 09:05:00|9709.4|9709.4|9715.02|9715.02|9717.66|9717.66|9709.4|9709.4|0
1643965800000|2022-02-04 09:10:00|9717.66|9717.66|9717.66|9717.66|9725.6|9725.6|9715.02|9715.02|0
1643966100000|2022-02-04 09:15:00|9720.31|9720.31|9720.31|9720.31|9720.31|9720.31|9720.31|9720.31|0
1643966400000|2022-02-04 09:20:00|9720.14|9720.14|9728.57|9728.57|9728.57|9728.57|9712.7|9712.7|0
1643966700000|2022-02-04 09:25:00|9731.22|9731.22|9730.55|9730.55|9741.14|9741.14|9728.57|9728.57|0
1643967000000|2022-02-04 09:30:00|9727.9|9727.9|9709.06|9709.06|9727.9|9727.9|9709.06|9709.06|0
1643967300000|2022-02-04 09:35:00|9703.77|9703.77|9694.17|9694.17|9707.4|9707.4|9694.17|9694.17|0
1643967600000|2022-02-04 09:40:00|9691.52|9691.52|9704.76|9704.76|9707.4|9707.4|9691.52|9691.52|0
1643967900000|2022-02-04 09:45:00|9702.11|9702.11|9683.27|9683.27|9702.11|9702.11|9683.27|9683.27|0
1643968200000|2022-02-04 09:50:00|9680.62|9680.62|9682.45|9682.45|9682.45|9682.45|9674.51|9674.51|0
1643968500000|2022-02-04 09:55:00|9679.8|9679.8|9684.11|9684.11|9684.11|9684.11|9670.88|9670.88|0
1643968800000|2022-02-04 10:00:00|9689.4|9689.4|9705.11|9705.11|9705.11|9705.11|9689.4|9689.4|0
1643969100000|2022-02-04 10:05:00|9702.46|9702.46|9694.52|9694.52|9702.46|9702.46|9689.23|9689.23|0
1643969400000|2022-02-04 10:10:00|9693.53|9693.53|9688.24|9688.24|9693.53|9693.53|9688.24|9688.24|0
1643969700000|2022-02-04 10:15:00|9687.25|9687.25|9679.31|9679.31|9689.9|9689.9|9679.31|9679.31|0
1643970000000|2022-02-04 10:20:00|9674.02|9674.02|9674.02|9674.02|9679.31|9679.31|9671.37|9671.37|0
1643970300000|2022-02-04 10:25:00|9676.67|9676.67|9684.61|9684.61|9684.61|9684.61|9676.67|9676.67|0
1643970600000|2022-02-04 10:30:00|9681.96|9681.96|9679.67|9679.67|9681.96|9681.96|9669.08|9669.08|0
1643970900000|2022-02-04 10:35:00|9680.65|9680.65|9678.01|9678.01|9683.3|9683.3|9678.01|9678.01|0
1643971200000|2022-02-04 10:40:00|9680.65|9680.65|9654.19|9654.19|9680.65|9680.65|9654.19|9654.19|0
1643971500000|2022-02-04 10:45:00|9656.84|9656.84|9658.15|9658.15|9658.49|9658.49|9655.85|9655.85|0
1643971800000|2022-02-04 10:50:00|9660.8|9660.8|9669.73|9669.73|9670.71|9670.71|9660.8|9660.8|0
1643972100000|2022-02-04 10:55:00|9667.08|9667.08|9669.73|9669.73|9669.73|9669.73|9667.08|9667.08|0
1643972400000|2022-02-04 11:00:00|9667.08|9667.08|9659.14|9659.14|9667.08|9667.08|9659.14|9659.14|0
1643972700000|2022-02-04 11:05:00|9661.79|9661.79|9656.17|9656.17|9667.08|9667.08|9656.17|9656.17|0
1643973000000|2022-02-04 11:10:00|9658.82|9658.82|9643.61|9643.61|9658.82|9658.82|9643.61|9643.61|0
1643973300000|2022-02-04 11:15:00|9640.97|9640.97|9656.84|9656.84|9656.84|9656.84|9640.97|9640.97|0
1643973600000|2022-02-04 11:20:00|9657.83|9657.83|9655.19|9655.19|9657.83|9657.83|9655.19|9655.19|0
1643973900000|2022-02-04 11:25:00|9656.17|9656.17|9666.76|9666.76|9666.76|9666.76|9656.17|9656.17|0
1643974200000|2022-02-04 11:30:00|9674.7|9674.7|9669.73|9669.73|9675.02|9675.02|9669.73|9669.73|0
1643974500000|2022-02-04 11:35:00|9667.08|9667.08|9664.43|9664.43|9667.08|9667.08|9664.43|9664.43|0
1643974800000|2022-02-04 11:40:00|9661.79|9661.79|9661.79|9661.79|9661.79|9661.79|9661.79|9661.79|0
1643975100000|2022-02-04 11:45:00|9662.13|9662.13|9651.54|9651.54|9662.13|9662.13|9648.9|9648.9|0
1643975400000|2022-02-04 11:50:00|9646.25|9646.25|9642.62|9642.62|9648.9|9648.9|9642.62|9642.62|0
1643975700000|2022-02-04 11:55:00|9647.91|9647.91|9645.26|9645.26|9648.9|9648.9|9645.26|9645.26|0
1643976000000|2022-02-04 12:00:00|9647.91|9647.91|9658.49|9658.49|9658.49|9658.49|9647.91|9647.91|0
1643976300000|2022-02-04 12:05:00|9661.14|9661.14|9667.42|9667.42|9667.42|9667.42|9661.14|9661.14|0
1643976600000|2022-02-04 12:10:00|9664.78|9664.78|9662.13|9662.13|9667.42|9667.42|9662.13|9662.13|0
1643977200000|2022-02-04 12:20:00|9664.78|9664.78|9662.64|9662.64|9667.42|9667.42|9662.64|9662.64|0
1643977500000|2022-02-04 12:25:00|9663.63|9663.63|9663.63|9663.63|9663.63|9663.63|9663.63|9663.63|0
1643977800000|2022-02-04 12:30:00|9666.28|9666.28|9668.92|9668.92|9668.92|9668.92|9663.63|9663.63|0
1643978100000|2022-02-04 12:35:00|9666.28|9666.28|9663.63|9663.63|9666.28|9666.28|9663.63|9663.63|0
1643978400000|2022-02-04 12:40:00|9666.28|9666.28|9667.27|9667.27|9667.27|9667.27|9666.28|9666.28|0
1643978700000|2022-02-04 12:45:00|9672.56|9672.56|9680.82|9680.82|9683.46|9683.46|9672.56|9672.56|0
1643979000000|2022-02-04 12:50:00|9681.8|9681.8|9676.34|9676.34|9681.8|9681.8|9673.87|9673.87|0
1643979300000|2022-02-04 12:55:00|9678.99|9678.99|9687.06|9687.06|9687.74|9687.74|9678.99|9678.99|0
1643979600000|2022-02-04 13:00:00|9692.35|9692.35|9689.87|9689.87|9697.64|9697.64|9689.87|9689.87|0
1643979900000|2022-02-04 13:05:00|9690.86|9690.86|9691.7|9691.7|9696.16|9696.16|9690.86|9690.86|0
1643980200000|2022-02-04 13:10:00|9686.41|9686.41|9689.06|9689.06|9689.06|9689.06|9686.41|9686.41|0
1643980500000|2022-02-04 13:15:00|9686.41|9686.41|9678.47|9678.47|9686.41|9686.41|9678.47|9678.47|0
1643980800000|2022-02-04 13:20:00|9681.12|9681.12|9678.47|9678.47|9683.77|9683.77|9678.47|9678.47|0
1643981100000|2022-02-04 13:25:00|9681.12|9681.12|9691.7|9691.7|9691.7|9691.7|9681.12|9681.12|0
1643981400000|2022-02-04 13:30:00|9683.77|9683.77|9665.24|9665.24|9683.77|9683.77|9665.24|9665.24|0
1643981700000|2022-02-04 13:35:00|9662.59|9662.59|9668.56|9668.56|9671.2|9671.2|9660.62|9660.62|0
1643982000000|2022-02-04 13:40:00|9671.2|9671.2|9655.32|9655.32|9679.14|9679.14|9655.32|9655.32|0
1643982300000|2022-02-04 13:45:00|9653.35|9653.35|9641.77|9641.77|9658.64|9658.64|9641.77|9641.77|0
1643982600000|2022-02-04 13:50:00|9639.13|9639.13|9629.53|9629.53|9639.13|9639.13|9620.6|9620.6|0
1643982900000|2022-02-04 13:55:00|9632.18|9632.18|9632.18|9632.18|9637.47|9637.47|9629.53|9629.53|0
1643983200000|2022-02-04 14:00:00|9629.53|9629.53|9625.23|9625.23|9630.52|9630.52|9622.58|9622.58|0
1643983500000|2022-02-04 14:05:00|9622.58|9622.58|9625.23|9625.23|9625.23|9625.23|9622.58|9622.58|0
1643983800000|2022-02-04 14:10:00|9627.87|9627.87|9631.51|9631.51|9631.51|9631.51|9627.87|9627.87|0
1643984100000|2022-02-04 14:15:00|9639.45|9639.45|9639.45|9639.45|9640.43|9640.43|9638.46|9638.46|0
1643984400000|2022-02-04 14:20:00|9640.43|9640.43|9635.14|9635.14|9645.73|9645.73|9635.14|9635.14|0
1643984700000|2022-02-04 14:25:00|9637.79|9637.79|9633.48|9633.48|9646.72|9646.72|9633.48|9633.48|0
1643985000000|2022-02-04 14:30:00|9636.13|9636.13|9639.76|9639.76|9641.42|9641.42|9636.13|9636.13|0
1643985300000|2022-02-04 14:35:00|9638.78|9638.78|9636.13|9636.13|9638.78|9638.78|9629.85|9629.85|0
1643985600000|2022-02-04 14:40:00|9641.42|9641.42|9636.13|9636.13|9644.07|9644.07|9636.13|9636.13|0
1643985900000|2022-02-04 14:45:00|9638.78|9638.78|9633.48|9633.48|9638.78|9638.78|9633.48|9633.48|0
1643986200000|2022-02-04 14:50:00|9630.84|9630.84|9630.84|9630.84|9630.84|9630.84|9625.54|9625.54|0
1643986500000|2022-02-04 14:55:00|9625.54|9625.54|9636.13|9636.13|9636.13|9636.13|9621.91|9621.91|0
1643986800000|2022-02-04 15:00:00|9635.14|9635.14|9637.12|9637.12|9637.12|9637.12|9632.5|9632.5|0
1643987100000|2022-02-04 15:05:00|9634.47|9634.47|9613.97|9613.97|9634.47|9634.47|9613.97|9613.97|0
1643987400000|2022-02-04 15:10:00|9612.98|9612.98|9610.51|9610.51|9613.67|9613.67|9601.58|9601.58|0
1643987700000|2022-02-04 15:15:00|9613.15|9613.15|9620.58|9620.58|9623.74|9623.74|9610.51|9610.51|0
1643988000000|2022-02-04 15:20:00|9617.93|9617.93|9617.93|9617.93|9620.58|9620.58|9617.93|9617.93|0
1643988300000|2022-02-04 15:25:00|9615.29|9615.29|9595.11|9595.11|9615.29|9615.29|9595.11|9595.11|0
1643988600000|2022-02-04 15:30:00|9592.46|9592.46|9582.57|9582.57|9592.46|9592.46|9579.9|9579.9|0
1643988900000|2022-02-04 15:35:00|9579.93|9579.93|9563.06|9563.06|9579.93|9579.93|9563.06|9563.06|0
1643989200000|2022-02-04 15:40:00|9560.41|9560.41|9565.71|9565.71|9571|9571|9560.41|9560.41|0
1643989500000|2022-02-04 15:45:00|9566.7|9566.7|9561.4|9561.4|9566.7|9566.7|9561.4|9561.4|0
1643989800000|2022-02-04 15:50:00|9564.05|9564.05|9567.68|9567.68|9567.68|9567.68|9563.06|9563.06|0
1643990100000|2022-02-04 15:55:00|9566.7|9566.7|9572.16|9572.16|9572.16|9572.16|9566.7|9566.7|0
1643990400000|2022-02-04 16:00:00|9569.51|9569.51|9568.84|9568.84|9571.49|9571.49|9566.2|9566.2|0
1643990700000|2022-02-04 16:05:00|9568.5|9568.5|9573.27|9573.27|9573.27|9573.27|9568.33|9568.33|0
1643991000000|2022-02-04 16:10:00|9572.28|9572.28|9591.15|9591.15|9591.15|9591.15|9568.65|9568.65|0
1643991300000|2022-02-04 16:15:00|9588.5|9588.5|9591.15|9591.15|9591.15|9591.15|9588.5|9588.5|0
1643991600000|2022-02-04 16:20:00|9589.17|9589.17|9597.43|9597.43|9600.08|9600.08|9589.17|9589.17|0
1643991900000|2022-02-04 16:25:00|9597.09|9597.09|9585.04|9585.04|9598.08|9598.08|9585.04|9585.04|0
1644221700000|2022-02-07 08:15:00|9633.21|9633.21|9622.95|9622.95|9638.83|9638.83|9622.95|9622.95|0
1644222000000|2022-02-07 08:20:00|9620.3|9620.3|9605.09|9605.09|9620.3|9620.3|9605.09|9605.09|0
1644222300000|2022-02-07 08:25:00|9604.1|9604.1|9586.25|9586.25|9604.1|9604.1|9586.25|9586.25|0
1644222600000|2022-02-07 08:30:00|9583.6|9583.6|9576.65|9576.65|9583.6|9583.6|9572.7|9572.7|0
1644222900000|2022-02-07 08:35:00|9581.94|9581.94|9595.5|9595.5|9595.5|9595.5|9580.96|9580.96|0
1644223200000|2022-02-07 08:40:00|9592.85|9592.85|9610.7|9610.7|9610.7|9610.7|9592.85|9592.85|0
1644223500000|2022-02-07 08:45:00|9613.35|9613.35|9639.46|9639.46|9639.46|9639.46|9613.35|9613.35|0
1644223800000|2022-02-07 08:50:00|9640.45|9640.45|9643.1|9643.1|9648.39|9648.39|9640.45|9640.45|0
1644224100000|2022-02-07 08:55:00|9645.74|9645.74|9640.45|9640.45|9645.74|9645.74|9640.45|9640.45|0
1644224400000|2022-02-07 09:00:00|9640.28|9640.28|9629.36|9629.36|9642.41|9642.41|9629.36|9629.36|0
1644224700000|2022-02-07 09:05:00|9628.37|9628.37|9622.09|9622.09|9631.02|9631.02|9622.09|9622.09|0
1644225000000|2022-02-07 09:10:00|9621.1|9621.1|9631.96|9631.96|9634.61|9634.61|9621.1|9621.1|0
1644225300000|2022-02-07 09:15:00|9634.61|9634.61|9632.14|9632.14|9634.78|9634.78|9632.14|9632.14|0
1644225600000|2022-02-07 09:20:00|9634.78|9634.78|9645.37|9645.37|9647.34|9647.34|9634.78|9634.78|0
1644225900000|2022-02-07 09:25:00|9648.01|9648.01|9634.46|9634.46|9648.01|9648.01|9634.46|9634.46|0
1644226200000|2022-02-07 09:30:00|9629.17|9629.17|9621.23|9621.23|9629.17|9629.17|9621.23|9621.23|0
1644226500000|2022-02-07 09:35:00|9618.59|9618.59|9615.94|9615.94|9618.59|9618.59|9613.29|9613.29|0
1644226800000|2022-02-07 09:40:00|9613.29|9613.29|9611.63|9611.63|9617.25|9617.25|9611.63|9611.63|0
1644227100000|2022-02-07 09:45:00|9614.28|9614.28|9595.76|9595.76|9614.28|9614.28|9595.76|9595.76|0
1644227400000|2022-02-07 09:50:00|9590.46|9590.46|9608.67|9608.67|9613.96|9613.96|9588.49|9588.49|0
1644227700000|2022-02-07 09:55:00|9606.02|9606.02|9613.96|9613.96|9613.96|9613.96|9603.38|9603.38|0
1644228000000|2022-02-07 10:00:00|9614.95|9614.95|9612.3|9612.3|9617.6|9617.6|9612.3|9612.3|0
1644228300000|2022-02-07 10:05:00|9609.66|9609.66|9599.74|9599.74|9609.66|9609.66|9599.74|9599.74|0
1644228600000|2022-02-07 10:10:00|9602.39|9602.39|9596.43|9596.43|9614.95|9614.95|9596.43|9596.43|0
1644228900000|2022-02-07 10:15:00|9591.13|9591.13|9585.52|9585.52|9591.13|9591.13|9582.88|9582.88|0
1644229200000|2022-02-07 10:20:00|9588.49|9588.49|9583.02|9583.02|9588.49|9588.49|9583.02|9583.02|0
1644229500000|2022-02-07 10:25:00|9585.67|9585.67|9590.96|9590.96|9590.96|9590.96|9585.67|9585.67|0
1644229800000|2022-02-07 10:30:00|9588.99|9588.99|9583.69|9583.69|9588.99|9588.99|9581.05|9581.05|0
1644230100000|2022-02-07 10:35:00|9586.34|9586.34|9586.34|9586.34|9586.34|9586.34|9586.34|9586.34|0
1644230400000|2022-02-07 10:40:00|9583.69|9583.69|9578.75|9578.75|9586.34|9586.34|9561.21|9561.21|0
1644230700000|2022-02-07 10:45:00|9576.11|9576.11|9563.86|9563.86|9577.09|9577.09|9563.86|9563.86|0
1644231000000|2022-02-07 10:50:00|9566.51|9566.51|9565.84|9565.84|9566.51|9566.51|9563.86|9563.86|0
1644231300000|2022-02-07 10:55:00|9563.19|9563.19|9568.48|9568.48|9568.48|9568.48|9563.19|9563.19|0
1644231600000|2022-02-07 11:00:00|9571.13|9571.13|9568.48|9568.48|9571.13|9571.13|9568.48|9568.48|0
1644231900000|2022-02-07 11:05:00|9571.13|9571.13|9550.28|9550.28|9571.13|9571.13|9544.67|9544.67|0
1644232200000|2022-02-07 11:10:00|9548.3|9548.3|9555.75|9555.75|9555.75|9555.75|9547.31|9547.31|0
1644232500000|2022-02-07 11:15:00|9558.39|9558.39|9563.69|9563.69|9563.69|9563.69|9558.39|9558.39|0
1644232800000|2022-02-07 11:20:00|9566.33|9566.33|9561.04|9561.04|9566.33|9566.33|9558.39|9558.39|0
1644233100000|2022-02-07 11:25:00|9563.69|9563.69|9572.44|9572.44|9572.44|9572.44|9563.69|9563.69|0
1644233400000|2022-02-07 11:30:00|9575.08|9575.08|9577.38|9577.38|9580.02|9580.02|9572.44|9572.44|0
1644233700000|2022-02-07 11:35:00|9580.02|9580.02|9566.47|9566.47|9580.02|9580.02|9566.47|9566.47|0
1644234000000|2022-02-07 11:40:00|9563.83|9563.83|9564.82|9564.82|9564.82|9564.82|9563.83|9563.83|0
1644234300000|2022-02-07 11:45:00|9567.46|9567.46|9561.18|9561.18|9567.46|9567.46|9554.23|9554.23|0
1644234600000|2022-02-07 11:50:00|9558.54|9558.54|9558.54|9558.54|9558.54|9558.54|9558.54|9558.54|0
1644234900000|2022-02-07 11:55:00|9561.18|9561.18|9564.5|9564.5|9564.5|9564.5|9556.56|9556.56|0
1644235200000|2022-02-07 12:00:00|9566.47|9566.47|9581.01|9581.01|9581.01|9581.01|9566.47|9566.47|0
1644235500000|2022-02-07 12:05:00|9583.66|9583.66|9577.7|9577.7|9583.66|9583.66|9574.73|9574.73|0
1644235800000|2022-02-07 12:10:00|9575.05|9575.05|9582.99|9582.99|9582.99|9582.99|9569.76|9569.76|0
1644236100000|2022-02-07 12:15:00|9585.64|9585.64|9590.93|9590.93|9593.58|9593.58|9585.64|9585.64|0
1644236400000|2022-02-07 12:20:00|9588.28|9588.28|9587.61|9587.61|9590.26|9590.26|9587.61|9587.61|0
1644236700000|2022-02-07 12:25:00|9590.26|9590.26|9590.26|9590.26|9590.26|9590.26|9590.26|9590.26|0
1644237000000|2022-02-07 12:30:00|9592.91|9592.91|9590.93|9590.93|9592.91|9592.91|9590.93|9590.93|0
1644237300000|2022-02-07 12:35:00|9589.94|9589.94|9589.94|9589.94|9589.94|9589.94|9589.94|9589.94|0
1644237600000|2022-02-07 12:40:00|9591.92|9591.92|9596.86|9596.86|9596.86|9596.86|9591.92|9591.92|0
1644237900000|2022-02-07 12:45:00|9598.83|9598.83|9594.24|9594.24|9601.48|9601.48|9594.24|9594.24|0
1644238200000|2022-02-07 12:50:00|9596.88|9596.88|9597.87|9597.87|9597.87|9597.87|9596.88|9596.88|0
1644238500000|2022-02-07 12:55:00|9595.22|9595.22|9587.29|9587.29|9595.22|9595.22|9587.29|9587.29|0
1644238800000|2022-02-07 13:00:00|9589.93|9589.93|9595.22|9595.22|9595.22|9595.22|9588.94|9588.94|0
1644239100000|2022-02-07 13:05:00|9592.58|9592.58|9598.86|9598.86|9601.51|9601.51|9589.93|9589.93|0
1644239400000|2022-02-07 13:10:00|9597.87|9597.87|9593.92|9593.92|9597.87|9597.87|9591.27|9591.27|0
1644239700000|2022-02-07 13:15:00|9592.93|9592.93|9588.63|9588.63|9592.93|9592.93|9588.63|9588.63|0
1644240000000|2022-02-07 13:20:00|9591.27|9591.27|9592.26|9592.26|9594.91|9594.91|9591.27|9591.27|0
1644240300000|2022-02-07 13:25:00|9590.28|9590.28|9589.81|9589.81|9590.8|9590.8|9589.81|9589.81|0
1644240600000|2022-02-07 13:30:00|9588.82|9588.82|9584.87|9584.87|9588.82|9588.82|9579.89|9579.89|0
1644240900000|2022-02-07 13:35:00|9588.82|9588.82|9581.23|9581.23|9588.82|9588.82|9578.59|9578.59|0
1644241200000|2022-02-07 13:40:00|9583.88|9583.88|9589.17|9589.17|9591.82|9591.82|9583.88|9583.88|0
1644241500000|2022-02-07 13:45:00|9586.53|9586.53|9591.82|9591.82|9591.82|9591.82|9586.53|9586.53|0
1644241800000|2022-02-07 13:50:00|9589.17|9589.17|9577.6|9577.6|9589.17|9589.17|9574.95|9574.95|0
1644242100000|2022-02-07 13:55:00|9574.95|9574.95|9578.59|9578.59|9578.59|9578.59|9571.32|9571.32|0
1644242400000|2022-02-07 14:00:00|9581.23|9581.23|9586.53|9586.53|9589.17|9589.17|9581.23|9581.23|0
1644242700000|2022-02-07 14:05:00|9590.48|9590.48|9581.9|9581.9|9592.14|9592.14|9581.9|9581.9|0
1644243000000|2022-02-07 14:10:00|9584.87|9584.87|9589.49|9589.49|9590.48|9590.48|9584.87|9584.87|0
1644243300000|2022-02-07 14:15:00|9586.53|9586.53|9577.25|9577.25|9586.53|9586.53|9577.25|9577.25|0
1644243600000|2022-02-07 14:20:00|9578.24|9578.24|9570.97|9570.97|9578.24|9578.24|9570.97|9570.97|0
1644243900000|2022-02-07 14:25:00|9571.96|9571.96|9573.44|9573.44|9573.61|9573.61|9565.67|9565.67|0
1644244200000|2022-02-07 14:30:00|9570.8|9570.8|9571.93|9571.93|9576.23|9576.23|9567.98|9567.98|0
1644244500000|2022-02-07 14:35:00|9570.94|9570.94|9577.22|9577.22|9577.22|9577.22|9569.28|9569.28|0
1644244800000|2022-02-07 14:40:00|9579.87|9579.87|9582.52|9582.52|9582.52|9582.52|9579.87|9579.87|0
1644245100000|2022-02-07 14:45:00|9585.16|9585.16|9581.21|9581.21|9596.42|9596.42|9581.21|9581.21|0
1644245400000|2022-02-07 14:50:00|9583.86|9583.86|9597.72|9597.72|9599.7|9599.7|9582.52|9582.52|0
1644245700000|2022-02-07 14:55:00|9596.74|9596.74|9571.61|9571.61|9596.74|9596.74|9569.64|9569.64|0
1644246000000|2022-02-07 15:00:00|9574.26|9574.26|9580.54|9580.54|9580.54|9580.54|9572.6|9572.6|0
1644246300000|2022-02-07 15:05:00|9580.71|9580.71|9581.38|9581.38|9586|9586|9578.06|9578.06|0
1644246600000|2022-02-07 15:10:00|9584.03|9584.03|9584.03|9584.03|9584.03|9584.03|9578.73|9578.73|0
1644246900000|2022-02-07 15:15:00|9583.04|9583.04|9587.34|9587.34|9587.34|9587.34|9579.4|9579.4|0
1644247200000|2022-02-07 15:20:00|9589.99|9589.99|9589.32|9589.32|9591.97|9591.97|9589.32|9589.32|0
1644247500000|2022-02-07 15:25:00|9591.97|9591.97|9588.33|9588.33|9594.61|9594.61|9583.04|9583.04|0
1644247800000|2022-02-07 15:30:00|9590.31|9590.31|9598.25|9598.25|9600.89|9600.89|9590.31|9590.31|0
1644248100000|2022-02-07 15:35:00|9599.24|9599.24|9595.6|9595.6|9599.24|9599.24|9593.94|9593.94|0
1644248400000|2022-02-07 15:40:00|9592.95|9592.95|9592.28|9592.28|9597.58|9597.58|9592.28|9592.28|0
1644248700000|2022-02-07 15:45:00|9594.93|9594.93|9586.99|9586.99|9594.93|9594.93|9586.99|9586.99|0
1644249000000|2022-02-07 15:50:00|9584.35|9584.35|9583.36|9583.36|9586.99|9586.99|9583.36|9583.36|0
1644249300000|2022-02-07 15:55:00|9582.37|9582.37|9574.43|9574.43|9582.37|9582.37|9574.43|9574.43|0
1644249600000|2022-02-07 16:00:00|9573.44|9573.44|9578.73|9578.73|9581.38|9581.38|9573.44|9573.44|0
1644249900000|2022-02-07 16:05:00|9576.09|9576.09|9577.08|9577.08|9579.72|9579.72|9576.09|9576.09|0
1644250200000|2022-02-07 16:10:00|9579.72|9579.72|9591.61|9591.61|9591.61|9591.61|9579.72|9579.72|0
1644250500000|2022-02-07 16:15:00|9588.97|9588.97|9597.9|9597.9|9600.54|9600.54|9588.97|9588.97|0
1644250800000|2022-02-07 16:20:00|9595.25|9595.25|9588.97|9588.97|9595.25|9595.25|9586.32|9586.32|0
1644251100000|2022-02-07 16:25:00|9591.61|9591.61|9594.49|9594.49|9598.45|9598.45|9590|9590|0
1644308100000|2022-02-08 08:15:00|9721.99|9721.99|9696.83|9696.83|9725.62|9725.62|9691.22|9691.22|0
1644308400000|2022-02-08 08:20:00|9699.48|9699.48|9686.25|9686.25|9704.77|9704.77|9686.25|9686.25|0
1644308700000|2022-02-08 08:25:00|9683.6|9683.6|9686.25|9686.25|9691.54|9691.54|9678.31|9678.31|0
1644309000000|2022-02-08 08:30:00|9699.48|9699.48|9702.13|9702.13|9710.06|9710.06|9696.83|9696.83|0
1644309300000|2022-02-08 08:35:00|9696.83|9696.83|9704.77|9704.77|9710.06|9710.06|9694.19|9694.19|0
1644309600000|2022-02-08 08:40:00|9707.42|9707.42|9714.69|9714.69|9723.62|9723.62|9707.42|9707.42|0
1644309900000|2022-02-08 08:45:00|9712.71|9712.71|9705.76|9705.76|9715.68|9715.68|9705.76|9705.76|0
1644310200000|2022-02-08 08:50:00|9703.78|9703.78|9706.11|9706.11|9711.4|9711.4|9695.53|9695.53|0
1644310500000|2022-02-08 08:55:00|9709.08|9709.08|9695.84|9695.84|9711.05|9711.05|9694.86|9694.86|0
1644310800000|2022-02-08 09:00:00|9698.49|9698.49|9696.83|9696.83|9700.79|9700.79|9692.85|9692.85|0
1644311100000|2022-02-08 09:05:00|9686.25|9686.25|9686.25|9686.25|9691.54|9691.54|9675.66|9675.66|0
1644311400000|2022-02-08 09:10:00|9691.54|9691.54|9683.6|9683.6|9691.54|9691.54|9683.6|9683.6|0
1644311700000|2022-02-08 09:15:00|9680.64|9680.64|9693.2|9693.2|9693.2|9693.2|9680.64|9680.64|0
1644312000000|2022-02-08 09:20:00|9695.84|9695.84|9701.14|9701.14|9701.14|9701.14|9693.2|9693.2|0
1644312300000|2022-02-08 09:25:00|9703.78|9703.78|9696.16|9696.16|9715.36|9715.36|9694.19|9694.19|0
1644312600000|2022-02-08 09:30:00|9693.52|9693.52|9708.05|9708.05|9708.05|9708.05|9693.52|9693.52|0
1644312900000|2022-02-08 09:35:00|9709.04|9709.04|9701.1|9701.1|9709.04|9709.04|9701.1|9701.1|0
1644313200000|2022-02-08 09:40:00|9695.81|9695.81|9700.47|9700.47|9701.77|9701.77|9693.83|9693.83|0
1644313500000|2022-02-08 09:45:00|9699.48|9699.48|9706.4|9706.4|9707.39|9707.39|9693.2|9693.2|0
1644313800000|2022-02-08 09:50:00|9709.04|9709.04|9695.49|9695.49|9709.04|9709.04|9694.82|9694.82|0
1644314100000|2022-02-08 09:55:00|9694.5|9694.5|9693.52|9693.52|9695.17|9695.17|9684.59|9684.59|0
1644314400000|2022-02-08 10:00:00|9688.22|9688.22|9692.85|9692.85|9698.14|9698.14|9681.27|9681.27|0
1644314700000|2022-02-08 10:05:00|9690.2|9690.2|9678.07|9678.07|9692.85|9692.85|9678.07|9678.07|0
1644315000000|2022-02-08 10:10:00|9675.42|9675.42|9683.68|9683.68|9690.95|9690.95|9672.78|9672.78|0
1644315300000|2022-02-08 10:15:00|9684.67|9684.67|9668.79|9668.79|9684.67|9684.67|9666.15|9666.15|0
1644315600000|2022-02-08 10:20:00|9666.15|9666.15|9677.05|9677.05|9677.05|9677.05|9666.15|9666.15|0
1644315900000|2022-02-08 10:25:00|9676.06|9676.06|9669.78|9669.78|9677.05|9677.05|9669.78|9669.78|0
1644316200000|2022-02-08 10:30:00|9667.13|9667.13|9668.12|9668.12|9668.12|9668.12|9667.13|9667.13|0
1644316500000|2022-02-08 10:35:00|9673.41|9673.41|9680.01|9680.01|9682.66|9682.66|9670.77|9670.77|0
1644316800000|2022-02-08 10:40:00|9677.37|9677.37|9666.78|9666.78|9680.01|9680.01|9666.78|9666.78|0
1644317100000|2022-02-08 10:45:00|9664.81|9664.81|9656.87|9656.87|9664.81|9664.81|9656.87|9656.87|0
1644317400000|2022-02-08 10:50:00|9654.22|9654.22|9675.71|9675.71|9681|9681|9654.22|9654.22|0
1644317700000|2022-02-08 10:55:00|9675.54|9675.54|9681.15|9681.15|9681.15|9681.15|9663.29|9663.29|0
1644318000000|2022-02-08 11:00:00|9683.8|9683.8|9664.28|9664.28|9686.44|9686.44|9661.64|9661.64|0
1644318300000|2022-02-08 11:05:00|9663.29|9663.29|9660.83|9660.83|9675.54|9675.54|9649.07|9649.07|0
1644318600000|2022-02-08 11:10:00|9658.18|9658.18|9652.89|9652.89|9658.18|9658.18|9641.31|9641.31|0
1644318900000|2022-02-08 11:15:00|9650.24|9650.24|9652.89|9652.89|9658.18|9658.18|9650.24|9650.24|0
1644319200000|2022-02-08 11:20:00|9658.18|9658.18|9672.4|9672.4|9672.4|9672.4|9657.19|9657.19|0
1644319500000|2022-02-08 11:25:00|9669.76|9669.76|9651.23|9651.23|9669.76|9669.76|9651.23|9651.23|0
1644319800000|2022-02-08 11:30:00|9648.58|9648.58|9630.73|9630.73|9658.18|9658.18|9630.73|9630.73|0
1644320100000|2022-02-08 11:35:00|9628.08|9628.08|9628.08|9628.08|9633.38|9633.38|9625.44|9625.44|0
1644320400000|2022-02-08 11:40:00|9630.73|9630.73|9637.01|9637.01|9642.3|9642.3|9630.73|9630.73|0
1644320700000|2022-02-08 11:45:00|9634.36|9634.36|9618.49|9618.49|9634.36|9634.36|9618.49|9618.49|0
1644321000000|2022-02-08 11:50:00|9621.13|9621.13|9631.72|9631.72|9631.72|9631.72|9621.13|9621.13|0
1644321300000|2022-02-08 11:55:00|9634.36|9634.36|9639.66|9639.66|9642.3|9642.3|9634.36|9634.36|0
1644321600000|2022-02-08 12:00:00|9637.01|9637.01|9631.72|9631.72|9640.65|9640.65|9631.72|9631.72|0
1644321900000|2022-02-08 12:05:00|9629.07|9629.07|9616.51|9616.51|9629.07|9629.07|9613.86|9613.86|0
1644322200000|2022-02-08 12:10:00|9619.16|9619.16|9616.51|9616.51|9619.16|9619.16|9616.51|9616.51|0
1644322500000|2022-02-08 12:15:00|9619.16|9619.16|9613.35|9613.35|9619.16|9619.16|9608.06|9608.06|0
1644322800000|2022-02-08 12:20:00|9608.06|9608.06|9613.35|9613.35|9615.99|9615.99|9608.06|9608.06|0
1644323100000|2022-02-08 12:25:00|9614.34|9614.34|9611.69|9611.69|9630.21|9630.21|9611.69|9611.69|0
1644323400000|2022-02-08 12:30:00|9609.04|9609.04|9592.86|9592.86|9609.04|9609.04|9590.22|9590.22|0
1644323700000|2022-02-08 12:35:00|9590.22|9590.22|9590.22|9590.22|9590.22|9590.22|9582.28|9582.28|0
1644324000000|2022-02-08 12:40:00|9587.57|9587.57|9584.92|9584.92|9587.57|9587.57|9584.92|9584.92|0
1644324300000|2022-02-08 12:45:00|9587.57|9587.57|9588.56|9588.56|9593.85|9593.85|9584.92|9584.92|0
1644324600000|2022-02-08 12:50:00|9591.2|9591.2|9585.91|9585.91|9594.84|9594.84|9584.25|9584.25|0
1644324900000|2022-02-08 12:55:00|9588.56|9588.56|9580.62|9580.62|9599.14|9599.14|9580.62|9580.62|0
1644325200000|2022-02-08 13:00:00|9581.61|9581.61|9587.89|9587.89|9587.89|9587.89|9578.96|9578.96|0
1644325500000|2022-02-08 13:05:00|9582.6|9582.6|9584.57|9584.57|9603.77|9603.77|9582.6|9582.6|0
1644325800000|2022-02-08 13:10:00|9585.56|9585.56|9587.89|9587.89|9597.13|9597.13|9585.56|9585.56|0
1644326100000|2022-02-08 13:15:00|9585.24|9585.24|9582.6|9582.6|9587.89|9587.89|9580.62|9580.62|0
1644326400000|2022-02-08 13:20:00|9579.95|9579.95|9583.07|9583.07|9588.88|9588.88|9579.95|9579.95|0
1644326700000|2022-02-08 13:25:00|9581.09|9581.09|9578.45|9578.45|9581.09|9581.09|9578.45|9578.45|0
1644327000000|2022-02-08 13:30:00|9575.8|9575.8|9571.5|9571.5|9575.8|9575.8|9566.2|9566.2|0
1644327300000|2022-02-08 13:35:00|9572.48|9572.48|9560.59|9560.59|9572.48|9572.48|9560.59|9560.59|0
1644327600000|2022-02-08 13:40:00|9557.95|9557.95|9554.63|9554.63|9557.95|9557.95|9544.71|9544.71|0
1644327900000|2022-02-08 13:45:00|9551.98|9551.98|9553.64|9553.64|9558.93|9558.93|9550.01|9550.01|0
1644328200000|2022-02-08 13:50:00|9550.99|9550.99|9548.35|9548.35|9553.64|9553.64|9548.35|9548.35|0
1644328500000|2022-02-08 13:55:00|9547.36|9547.36|9547.36|9547.36|9550.01|9550.01|9546.37|9546.37|0
1644328800000|2022-02-08 14:00:00|9544.71|9544.71|9546.37|9546.37|9546.37|9546.37|9541.08|9541.08|0
1644329100000|2022-02-08 14:05:00|9547.36|9547.36|9551.98|9551.98|9558.93|9558.93|9544.71|9544.71|0
1644329400000|2022-02-08 14:10:00|9550.99|9550.99|9540.41|9540.41|9551.98|9551.98|9540.41|9540.41|0
1644329700000|2022-02-08 14:15:00|9537.76|9537.76|9537.76|9537.76|9541.4|9541.4|9536.1|9536.1|0
1644330000000|2022-02-08 14:20:00|9540.41|9540.41|9540.41|9540.41|9540.41|9540.41|9537.76|9537.76|0
1644330300000|2022-02-08 14:25:00|9537.76|9537.76|9535.12|9535.12|9540.41|9540.41|9533.14|9533.14|0
1644330600000|2022-02-08 14:30:00|9537.76|9537.76|9545.7|9545.7|9548.35|9548.35|9535.12|9535.12|0
1644330900000|2022-02-08 14:35:00|9548.35|9548.35|9538.47|9538.47|9551.66|9551.66|9534.16|9534.16|0
1644331200000|2022-02-08 14:40:00|9537.48|9537.48|9524.91|9524.91|9539.45|9539.45|9522.27|9522.27|0
1644331500000|2022-02-08 14:45:00|9522.27|9522.27|9534.16|9534.16|9540.44|9540.44|9522.27|9522.27|0
1644331800000|2022-02-08 14:50:00|9533.17|9533.17|9549.05|9549.05|9549.05|9549.05|9527.88|9527.88|0
1644332100000|2022-02-08 14:55:00|9546.4|9546.4|9556.99|9556.99|9556.99|9556.99|9546.4|9546.4|0
1644332400000|2022-02-08 15:00:00|9558.97|9558.97|9554.03|9554.03|9558.97|9558.97|9540.79|9540.79|0
1644332700000|2022-02-08 15:05:00|9551.38|9551.38|9563.62|9563.62|9568.58|9568.58|9546.09|9546.09|0
1644333000000|2022-02-08 15:10:00|9562.63|9562.63|9559.32|9559.32|9567.93|9567.93|9548.73|9548.73|0
1644333300000|2022-02-08 15:15:00|9561.96|9561.96|9555.68|9555.68|9561.96|9561.96|9554.03|9554.03|0
1644333600000|2022-02-08 15:20:00|9558.33|9558.33|9567.32|9567.32|9567.99|9567.99|9554.65|9554.65|0
1644333900000|2022-02-08 15:25:00|9569.97|9569.97|9569.65|9569.65|9575.26|9575.26|9569.65|9569.65|0
1644334200000|2022-02-08 15:30:00|9567|9567|9569.82|9569.82|9569.82|9569.82|9561.71|9561.71|0
1644334500000|2022-02-08 15:35:00|9572.47|9572.47|9569.82|9569.82|9572.47|9572.47|9565.2|9565.2|0
1644334800000|2022-02-08 15:40:00|9567.18|9567.18|9569.65|9569.65|9571.48|9571.48|9567.18|9567.18|0
1644335100000|2022-02-08 15:45:00|9568.66|9568.66|9567|9567|9571.31|9571.31|9566.02|9566.02|0
1644335400000|2022-02-08 15:50:00|9564.36|9564.36|9565.37|9565.37|9570.98|9570.98|9563.37|9563.37|0
1644335700000|2022-02-08 15:55:00|9568.02|9568.02|9566.86|9566.86|9570.66|9570.66|9566.69|9566.69|0
1644336000000|2022-02-08 16:00:00|9567.85|9567.85|9568.19|9568.19|9573.48|9573.48|9567.85|9567.85|0
1644336300000|2022-02-08 16:05:00|9570.84|9570.84|9568.19|9568.19|9573.48|9573.48|9565.54|9565.54|0
1644336600000|2022-02-08 16:10:00|9570.84|9570.84|9567.05|9567.05|9570.84|9570.84|9560.76|9560.76|0
1644336900000|2022-02-08 16:15:00|9566.06|9566.06|9571.35|9571.35|9571.35|9571.35|9566.06|9566.06|0
1644337200000|2022-02-08 16:20:00|9568.7|9568.7|9571.35|9571.35|9571.35|9571.35|9568.7|9568.7|0
1644337500000|2022-02-08 16:25:00|9568.7|9568.7|9568.83|9568.83|9580.28|9580.28|9568.7|9568.7|0
1644394500000|2022-02-09 08:15:00|9693.54|9693.54|9698.83|9698.83|9706.77|9706.77|9690.89|9690.89|0
1644394800000|2022-02-09 08:20:00|9696.19|9696.19|9682.95|9682.95|9698.83|9698.83|9682.95|9682.95|0
1644395100000|2022-02-09 08:25:00|9688.25|9688.25|9672.37|9672.37|9690.89|9690.89|9669.72|9669.72|0
1644395400000|2022-02-09 08:30:00|9675.02|9675.02|9693.54|9693.54|9696.19|9696.19|9667.08|9667.08|0
1644395700000|2022-02-09 08:35:00|9696.51|9696.51|9712.07|9712.07|9712.07|9712.07|9693.54|9693.54|0
1644396000000|2022-02-09 08:40:00|9714.04|9714.04|9695.21|9695.21|9732.6|9732.6|9695.21|9695.21|0
1644396300000|2022-02-09 08:45:00|9697.86|9697.86|9700.51|9700.51|9700.51|9700.51|9697.86|9697.86|0
1644396600000|2022-02-09 08:50:00|9703.15|9703.15|9698.18|9698.18|9722|9722|9698.18|9698.18|0
1644396900000|2022-02-09 08:55:00|9694.23|9694.23|9703.11|9703.11|9703.11|9703.11|9692.53|9692.53|0
1644397200000|2022-02-09 09:00:00|9704.1|9704.1|9706.75|9706.75|9709.39|9709.39|9701.45|9701.45|0
1644397500000|2022-02-09 09:05:00|9704.1|9704.1|9722.31|9722.31|9724.95|9724.95|9704.1|9704.1|0
1644397800000|2022-02-09 09:10:00|9719.66|9719.66|9719.66|9719.66|9719.66|9719.66|9719.66|9719.66|0
1644398100000|2022-02-09 09:15:00|9714.37|9714.37|9714.87|9714.87|9714.87|9714.87|9706.43|9706.43|0
1644398400000|2022-02-09 09:20:00|9715.85|9715.85|9720.48|9720.48|9720.48|9720.48|9711.55|9711.55|0
1644398700000|2022-02-09 09:25:00|9715.18|9715.18|9720.48|9720.48|9720.48|9720.48|9715.18|9715.18|0
1644399000000|2022-02-09 09:30:00|9728.42|9728.42|9754.88|9754.88|9754.88|9754.88|9725.77|9725.77|0
1644399300000|2022-02-09 09:35:00|9741.65|9741.65|9728.42|9728.42|9744.3|9744.3|9725.77|9725.77|0
1644399600000|2022-02-09 09:40:00|9731.06|9731.06|9725.42|9725.42|9735.69|9735.69|9722.45|9722.45|0
1644399900000|2022-02-09 09:45:00|9730.71|9730.71|9730.71|9730.71|9730.71|9730.71|9725.42|9725.42|0
1644400200000|2022-02-09 09:50:00|9736|9736|9733.68|9733.68|9738.97|9738.97|9733.36|9733.36|0
1644400500000|2022-02-09 09:55:00|9738.97|9738.97|9736.32|9736.32|9738.97|9738.97|9736.32|9736.32|0
1644400800000|2022-02-09 10:00:00|9733.68|9733.68|9743.63|9743.63|9743.63|9743.63|9729.72|9729.72|0
1644401100000|2022-02-09 10:05:00|9740.98|9740.98|9735.73|9735.73|9740.98|9740.98|9730.39|9730.39|0
1644401400000|2022-02-09 10:10:00|9738.37|9738.37|9741.02|9741.02|9746.31|9746.31|9738.37|9738.37|0
1644401700000|2022-02-09 10:15:00|9740.03|9740.03|9762.19|9762.19|9762.19|9762.19|9740.03|9740.03|0
1644402000000|2022-02-09 10:20:00|9756.9|9756.9|9756.9|9756.9|9759.54|9759.54|9751.61|9751.61|0
1644402300000|2022-02-09 10:25:00|9757.89|9757.89|9756.9|9756.9|9757.89|9757.89|9754.25|9754.25|0
1644402600000|2022-02-09 10:30:00|9754.25|9754.25|9737.39|9737.39|9755.24|9755.24|9737.39|9737.39|0
1644402900000|2022-02-09 10:35:00|9736.4|9736.4|9744.34|9744.34|9744.34|9744.34|9736.4|9736.4|0
1644403200000|2022-02-09 10:40:00|9745.32|9745.32|9733.75|9733.75|9745.32|9745.32|9733.75|9733.75|0
1644403500000|2022-02-09 10:45:00|9734.74|9734.74|9737.39|9737.39|9742.68|9742.68|9734.74|9734.74|0
1644403800000|2022-02-09 10:50:00|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|0
1644404100000|2022-02-09 10:55:00|9737.39|9737.39|9734.74|9734.74|9737.39|9737.39|9724.15|9724.15|0
1644404400000|2022-02-09 11:00:00|9726.8|9726.8|9724.15|9724.15|9726.8|9726.8|9721.51|9721.51|0
1644404700000|2022-02-09 11:05:00|9721.51|9721.51|9716.21|9716.21|9726.8|9726.8|9716.21|9716.21|0
1644405000000|2022-02-09 11:10:00|9718.86|9718.86|9713.57|9713.57|9718.86|9718.86|9713.57|9713.57|0
1644405300000|2022-02-09 11:15:00|9718.86|9718.86|9724.15|9724.15|9729.45|9729.45|9718.86|9718.86|0
1644405600000|2022-02-09 11:20:00|9721.51|9721.51|9716.21|9716.21|9721.51|9721.51|9713.57|9713.57|0
1644405900000|2022-02-09 11:25:00|9718.86|9718.86|9721.51|9721.51|9721.51|9721.51|9718.86|9718.86|0
1644406200000|2022-02-09 11:30:00|9718.86|9718.86|9719.85|9719.85|9719.85|9719.85|9718.86|9718.86|0
1644406500000|2022-02-09 11:35:00|9717.2|9717.2|9718.19|9718.19|9720.84|9720.84|9717.2|9717.2|0
1644406800000|2022-02-09 11:40:00|9720.84|9720.84|9718.19|9718.19|9720.84|9720.84|9718.19|9718.19|0
1644407100000|2022-02-09 11:45:00|9720.84|9720.84|9720.84|9720.84|9720.84|9720.84|9715.54|9715.54|0
1644407400000|2022-02-09 11:50:00|9723.48|9723.48|9726.13|9726.13|9726.13|9726.13|9723.48|9723.48|0
1644408000000|2022-02-09 12:00:00|9723.48|9723.48|9729.45|9729.45|9734.74|9734.74|9723.48|9723.48|0
1644408300000|2022-02-09 12:05:00|9732.09|9732.09|9723.16|9723.16|9732.09|9732.09|9723.16|9723.16|0
1644408600000|2022-02-09 12:10:00|9720.52|9720.52|9720.52|9720.52|9720.52|9720.52|9720.52|9720.52|0
1644408900000|2022-02-09 12:15:00|9717.87|9717.87|9722.22|9722.22|9725.85|9725.85|9715.27|9715.27|0
1644409200000|2022-02-09 12:20:00|9719.57|9719.57|9716.92|9716.92|9724.86|9724.86|9716.92|9716.92|0
1644409500000|2022-02-09 12:25:00|9719.57|9719.57|9719.57|9719.57|9719.57|9719.57|9714.28|9714.28|0
1644409800000|2022-02-09 12:30:00|9722.22|9722.22|9722.22|9722.22|9724.86|9724.86|9722.22|9722.22|0
1644410100000|2022-02-09 12:35:00|9719.57|9719.57|9714.28|9714.28|9719.57|9719.57|9714.28|9714.28|0
1644410400000|2022-02-09 12:40:00|9711.63|9711.63|9719.57|9719.57|9722.22|9722.22|9711.63|9711.63|0
1644410700000|2022-02-09 12:45:00|9720.56|9720.56|9714.45|9714.45|9725.85|9725.85|9711.63|9711.63|0
1644411000000|2022-02-09 12:50:00|9714.28|9714.28|9722.86|9722.86|9722.86|9722.86|9714.28|9714.28|0
1644411300000|2022-02-09 12:55:00|9720.22|9720.22|9714.92|9714.92|9720.22|9720.22|9712.28|9712.28|0
1644411600000|2022-02-09 13:00:00|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|9709.63|9709.63|0
1644411900000|2022-02-09 13:05:00|9711.29|9711.29|9706|9706|9713.94|9713.94|9706|9706|0
1644412200000|2022-02-09 13:10:00|9708.64|9708.64|9714.92|9714.92|9714.92|9714.92|9708.64|9708.64|0
1644412500000|2022-02-09 13:15:00|9712.28|9712.28|9710.62|9710.62|9714.92|9714.92|9710.62|9710.62|0
1644412800000|2022-02-09 13:20:00|9713.27|9713.27|9710.1|9710.1|9713.61|9713.61|9707.46|9707.46|0
1644413100000|2022-02-09 13:25:00|9712.75|9712.75|9710.1|9710.1|9712.75|9712.75|9705.48|9705.48|0
1644413400000|2022-02-09 13:30:00|9711.09|9711.09|9707.46|9707.46|9713.74|9713.74|9707.46|9707.46|0
1644413700000|2022-02-09 13:35:00|9708.45|9708.45|9700.19|9700.19|9708.45|9708.45|9697.54|9697.54|0
1644414000000|2022-02-09 13:40:00|9697.54|9697.54|9702.17|9702.17|9704.81|9704.81|9697.54|9697.54|0
1644414300000|2022-02-09 13:45:00|9699.52|9699.52|9703.15|9703.15|9703.15|9703.15|9699.52|9699.52|0
1644414600000|2022-02-09 13:50:00|9700.51|9700.51|9705.8|9705.8|9705.8|9705.8|9700.51|9700.51|0
1644414900000|2022-02-09 13:55:00|9706.79|9706.79|9706.79|9706.79|9706.79|9706.79|9706.79|9706.79|0
1644415200000|2022-02-09 14:00:00|9709.43|9709.43|9705.8|9705.8|9709.43|9709.43|9705.8|9705.8|0
1644415500000|2022-02-09 14:05:00|9708.45|9708.45|9708.45|9708.45|9708.45|9708.45|9703.15|9703.15|0
1644415800000|2022-02-09 14:10:00|9709.43|9709.43|9709.43|9709.43|9712.08|9712.08|9706.79|9706.79|0
1644416100000|2022-02-09 14:15:00|9706.79|9706.79|9707.78|9707.78|9709.43|9709.43|9706.79|9706.79|0
1644416400000|2022-02-09 14:20:00|9709.75|9709.75|9716.35|9716.35|9719|9719|9709.75|9709.75|0
1644416700000|2022-02-09 14:25:00|9713.71|9713.71|9729.58|9729.58|9732.23|9732.23|9713.71|9713.71|0
1644417000000|2022-02-09 14:30:00|9726.94|9726.94|9723.3|9723.3|9726.94|9726.94|9720.66|9720.66|0
1644417300000|2022-02-09 14:35:00|9720.66|9720.66|9726.94|9726.94|9729.58|9729.58|9720.66|9720.66|0
1644417600000|2022-02-09 14:40:00|9724.29|9724.29|9712.4|9712.4|9724.29|9724.29|9708.76|9708.76|0
1644417900000|2022-02-09 14:45:00|9715.05|9715.05|9708.09|9708.09|9716.03|9716.03|9707.11|9707.11|0
1644418200000|2022-02-09 14:50:00|9710.74|9710.74|9710.1|9710.1|9710.74|9710.74|9706.12|9706.12|0
1644418500000|2022-02-09 14:55:00|9707.45|9707.45|9718.51|9718.51|9718.51|9718.51|9707.45|9707.45|0
1644418800000|2022-02-09 15:00:00|9715.86|9715.86|9707.75|9707.75|9715.86|9715.86|9707.75|9707.75|0
1644419100000|2022-02-09 15:05:00|9710.4|9710.4|9705.92|9705.92|9711.39|9711.39|9705.92|9705.92|0
1644419400000|2022-02-09 15:10:00|9708.57|9708.57|9711.04|9711.04|9713.86|9713.86|9708.57|9708.57|0
1644419700000|2022-02-09 15:15:00|9713.69|9713.69|9711.04|9711.04|9716.65|9716.65|9711.04|9711.04|0
1644420000000|2022-02-09 15:20:00|9713.69|9713.69|9705.75|9705.75|9714.68|9714.68|9705.75|9705.75|0
1644420300000|2022-02-09 15:25:00|9708.4|9708.4|9708.4|9708.4|9708.4|9708.4|9705.75|9705.75|0
1644420600000|2022-02-09 15:30:00|9709.39|9709.39|9717.28|9717.28|9720.61|9720.61|9709.39|9709.39|0
1644420900000|2022-02-09 15:35:00|9714.63|9714.63|9711.66|9711.66|9717.28|9717.28|9711.66|9711.66|0
1644421200000|2022-02-09 15:40:00|9714.31|9714.31|9705.55|9705.55|9714.31|9714.31|9702.91|9702.91|0
1644421500000|2022-02-09 15:45:00|9708.2|9708.2|9731.5|9731.5|9731.5|9731.5|9705.38|9705.38|0
1644421800000|2022-02-09 15:50:00|9730.51|9730.51|9721.58|9721.58|9734.14|9734.14|9718.93|9718.93|0
1644422100000|2022-02-09 15:55:00|9716.29|9716.29|9709.36|9709.36|9716.29|9716.29|9703.08|9703.08|0
1644422400000|2022-02-09 16:00:00|9708.37|9708.37|9708.37|9708.37|9716.31|9716.31|9708.37|9708.37|0
1644422700000|2022-02-09 16:05:00|9713.67|9713.67|9708.2|9708.2|9715.47|9715.47|9708.2|9708.2|0
1644423000000|2022-02-09 16:10:00|9705.55|9705.55|9698.28|9698.28|9705.55|9705.55|9698.28|9698.28|0
1644423300000|2022-02-09 16:15:00|9695.64|9695.64|9693.98|9693.98|9698.28|9698.28|9692.99|9692.99|0
1644423600000|2022-02-09 16:20:00|9691.33|9691.33|9699.59|9699.59|9699.59|9699.59|9688.69|9688.69|0
1644423900000|2022-02-09 16:25:00|9696.95|9696.95|9695.96|9695.96|9698.6|9698.6|9689.64|9689.64|0
1644480900000|2022-02-10 08:15:00|9749.99|9749.99|9738.76|9738.76|9752.63|9752.63|9738.41|9738.41|0
1644481200000|2022-02-10 08:20:00|9736.12|9736.12|9746.02|9746.02|9746.02|9746.02|9736.12|9736.12|0
1644481500000|2022-02-10 08:25:00|9747.01|9747.01|9742.38|9742.38|9754.95|9754.95|9734.44|9734.44|0
1644481800000|2022-02-10 08:30:00|9737.09|9737.09|9737.09|9737.09|9737.09|9737.09|9737.09|9737.09|0
1644482100000|2022-02-10 08:35:00|9734.44|9734.44|9752.94|9752.94|9755.58|9755.58|9734.44|9734.44|0
1644482400000|2022-02-10 08:40:00|9750.96|9750.96|9750.96|9750.96|9750.96|9750.96|9748.31|9748.31|0
1644482700000|2022-02-10 08:45:00|9753.61|9753.61|9756.25|9756.25|9758.9|9758.9|9753.61|9753.61|0
1644483000000|2022-02-10 08:50:00|9753.61|9753.61|9744.01|9744.01|9757.24|9757.24|9744.01|9744.01|0
1644483300000|2022-02-10 08:55:00|9741.36|9741.36|9735.08|9735.08|9741.36|9741.36|9735.08|9735.08|0
1644483600000|2022-02-10 09:00:00|9732.43|9732.43|9729.79|9729.79|9732.43|9732.43|9727.14|9727.14|0
1644483900000|2022-02-10 09:05:00|9727.14|9727.14|9742.67|9742.67|9745.31|9745.31|9727.14|9727.14|0
1644484200000|2022-02-10 09:10:00|9740.02|9740.02|9732.08|9732.08|9740.02|9740.02|9732.08|9732.08|0
1644484500000|2022-02-10 09:15:00|9734.73|9734.73|9725.48|9725.48|9741.01|9741.01|9725.48|9725.48|0
1644484800000|2022-02-10 09:20:00|9722.84|9722.84|9709.6|9709.6|9722.84|9722.84|9704.31|9704.31|0
1644485100000|2022-02-10 09:25:00|9712.25|9712.25|9714.23|9714.23|9716.87|9716.87|9712.25|9712.25|0
1644485400000|2022-02-10 09:30:00|9711.58|9711.58|9714.23|9714.23|9714.23|9714.23|9708.93|9708.93|0
1644485700000|2022-02-10 09:35:00|9715.22|9715.22|9713.56|9713.56|9721.5|9721.5|9712.57|9712.57|0
1644486000000|2022-02-10 09:40:00|9710.91|9710.91|9689.74|9689.74|9710.91|9710.91|9689.74|9689.74|0
1644486300000|2022-02-10 09:45:00|9687.09|9687.09|9679.15|9679.15|9687.09|9687.09|9679.15|9679.15|0
1644486600000|2022-02-10 09:50:00|9678.81|9678.81|9671.04|9671.04|9678.81|9678.81|9671.04|9671.04|0
1644486900000|2022-02-10 09:55:00|9668.4|9668.4|9666.74|9666.74|9677.32|9677.32|9665.75|9665.75|0
1644487200000|2022-02-10 10:00:00|9672.03|9672.03|9661.45|9661.45|9672.03|9672.03|9661.45|9661.45|0
1644487500000|2022-02-10 10:05:00|9658.8|9658.8|9656.15|9656.15|9658.8|9658.8|9656.15|9656.15|0
1644487800000|2022-02-10 10:10:00|9657.14|9657.14|9652.84|9652.84|9659.12|9659.12|9646.56|9646.56|0
1644488100000|2022-02-10 10:15:00|9650.19|9650.19|9650.19|9650.19|9658.13|9658.13|9647.54|9647.54|0
1644488400000|2022-02-10 10:20:00|9647.54|9647.54|9647.54|9647.54|9647.54|9647.54|9647.54|9647.54|0
1644488700000|2022-02-10 10:25:00|9646.56|9646.56|9630.68|9630.68|9651.85|9651.85|9628.03|9628.03|0
1644489000000|2022-02-10 10:30:00|9628.03|9628.03|9627.04|9627.04|9630.68|9630.68|9627.04|9627.04|0
1644489300000|2022-02-10 10:35:00|9629.69|9629.69|9620.76|9620.76|9629.69|9629.69|9617.13|9617.13|0
1644489600000|2022-02-10 10:40:00|9618.12|9618.12|9621.75|9621.75|9633.99|9633.99|9618.12|9618.12|0
1644489900000|2022-02-10 10:45:00|9620.76|9620.76|9620.76|9620.76|9628.7|9628.7|9620.76|9620.76|0
1644490200000|2022-02-10 10:50:00|9618.79|9618.79|9616.14|9616.14|9618.79|9618.79|9613.49|9613.49|0
1644490500000|2022-02-10 10:55:00|9618.79|9618.79|9617.13|9617.13|9618.79|9618.79|9613.49|9613.49|0
1644490800000|2022-02-10 11:00:00|9619.77|9619.77|9622.42|9622.42|9625.07|9625.07|9619.77|9619.77|0
1644491100000|2022-02-10 11:05:00|9621.43|9621.43|9616.14|9616.14|9622.42|9622.42|9616.14|9616.14|0
1644491400000|2022-02-10 11:10:00|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|0
1644491700000|2022-02-10 11:15:00|9613.49|9613.49|9603.9|9603.9|9616.14|9616.14|9603.9|9603.9|0
1644492000000|2022-02-10 11:20:00|9602.92|9602.92|9600.27|9600.27|9605.56|9605.56|9600.27|9600.27|0
1644492300000|2022-02-10 11:25:00|9602.92|9602.92|9606.08|9606.08|9613.5|9613.5|9600.27|9600.27|0
1644492600000|2022-02-10 11:30:00|9603.43|9603.43|9600.78|9600.78|9606.08|9606.08|9600.78|9600.78|0
1644492900000|2022-02-10 11:35:00|9601.77|9601.77|9613.35|9613.35|9613.35|9613.35|9601.77|9601.77|0
1644493200000|2022-02-10 11:40:00|9612.36|9612.36|9633.53|9633.53|9636.18|9636.18|9612.36|9612.36|0
1644493500000|2022-02-10 11:45:00|9633.01|9633.01|9651.54|9651.54|9651.54|9651.54|9633.01|9633.01|0
1644493800000|2022-02-10 11:50:00|9654.19|9654.19|9657|9657|9662.12|9662.12|9654.19|9654.19|0
1644494100000|2022-02-10 11:55:00|9659.65|9659.65|9672.88|9672.88|9672.88|9672.88|9659.65|9659.65|0
1644494400000|2022-02-10 12:00:00|9671.89|9671.89|9662.61|9662.61|9672.88|9672.88|9662.61|9662.61|0
1644494700000|2022-02-10 12:05:00|9661.63|9661.63|9677.5|9677.5|9680.15|9680.15|9661.63|9661.63|0
1644495000000|2022-02-10 12:10:00|9669.57|9669.57|9669.57|9669.57|9669.57|9669.57|9669.57|9669.57|0
1644495300000|2022-02-10 12:15:00|9666.92|9666.92|9679.48|9679.48|9682.13|9682.13|9666.92|9666.92|0
1644495600000|2022-02-10 12:20:00|9676.84|9676.84|9674.19|9674.19|9676.84|9676.84|9674.19|9674.19|0
1644495900000|2022-02-10 12:25:00|9671.54|9671.54|9668.9|9668.9|9671.54|9671.54|9663.6|9663.6|0
1644496200000|2022-02-10 12:30:00|9674.19|9674.19|9677.82|9677.82|9680.47|9680.47|9674.19|9674.19|0
1644496500000|2022-02-10 12:35:00|9675.18|9675.18|9675.85|9675.85|9675.85|9675.85|9672.53|9672.53|0
1644496800000|2022-02-10 12:40:00|9674.86|9674.86|9672.88|9672.88|9674.86|9674.86|9667.59|9667.59|0
1644497100000|2022-02-10 12:45:00|9673.87|9673.87|9684.1|9684.1|9684.1|9684.1|9673.87|9673.87|0
1644497400000|2022-02-10 12:50:00|9686.75|9686.75|9689.4|9689.4|9694.69|9694.69|9686.75|9686.75|0
1644497700000|2022-02-10 12:55:00|9686.75|9686.75|9686.75|9686.75|9686.75|9686.75|9684.1|9684.1|0
1644498000000|2022-02-10 13:00:00|9684.1|9684.1|9679.48|9679.48|9684.1|9684.1|9678.81|9678.81|0
1644498300000|2022-02-10 13:05:00|9682.13|9682.13|9687.42|9687.42|9687.42|9687.42|9682.13|9682.13|0
1644498600000|2022-02-10 13:10:00|9685.44|9685.44|9680.67|9680.67|9685.44|9685.44|9680.15|9680.15|0
1644498900000|2022-02-10 13:15:00|9683.31|9683.31|9683.31|9683.31|9683.31|9683.31|9683.31|9683.31|0
1644499200000|2022-02-10 13:20:00|9680.67|9680.67|9685.96|9685.96|9685.96|9685.96|9680.67|9680.67|0
1644499500000|2022-02-10 13:25:00|9688.61|9688.61|9693.9|9693.9|9696.54|9696.54|9688.61|9688.61|0
1644499800000|2022-02-10 13:30:00|9691.25|9691.25|9648.27|9648.27|9691.25|9691.25|9646.3|9646.3|0
1644500100000|2022-02-10 13:35:00|9645.63|9645.63|9645.13|9645.13|9645.63|9645.63|9632.08|9632.08|0
1644500400000|2022-02-10 13:40:00|9653.07|9653.07|9642.48|9642.48|9653.07|9653.07|9639.83|9639.83|0
1644500700000|2022-02-10 13:45:00|9637.19|9637.19|9642.48|9642.48|9642.48|9642.48|9637.19|9637.19|0
1644501000000|2022-02-10 13:50:00|9645.13|9645.13|9641.49|9641.49|9645.13|9645.13|9641.49|9641.49|0
1644501300000|2022-02-10 13:55:00|9646.79|9646.79|9644.14|9644.14|9646.79|9646.79|9644.14|9644.14|0
1644501600000|2022-02-10 14:00:00|9641.49|9641.49|9640.82|9640.82|9645.45|9645.45|9638.85|9638.85|0
1644501900000|2022-02-10 14:05:00|9643.47|9643.47|9641.49|9641.49|9646.79|9646.79|9641.49|9641.49|0
1644502200000|2022-02-10 14:10:00|9638.85|9638.85|9625.61|9625.61|9638.85|9638.85|9620.32|9620.32|0
1644502500000|2022-02-10 14:15:00|9622.97|9622.97|9626.13|9626.13|9626.13|9626.13|9622.97|9622.97|0
1644502800000|2022-02-10 14:20:00|9628.78|9628.78|9642.33|9642.33|9644.97|9644.97|9628.78|9628.78|0
1644503100000|2022-02-10 14:25:00|9641.34|9641.34|9641.34|9641.34|9641.34|9641.34|9641.34|9641.34|0
1644503400000|2022-02-10 14:30:00|9638.69|9638.69|9636.36|9636.36|9639.01|9639.01|9636.04|9636.04|0
1644503700000|2022-02-10 14:35:00|9633.72|9633.72|9637.35|9637.35|9640|9640|9633.72|9633.72|0
1644504000000|2022-02-10 14:40:00|9640|9640|9646.96|9646.96|9646.96|9646.96|9640|9640|0
1644504300000|2022-02-10 14:45:00|9649.61|9649.61|9650.28|9650.28|9662.84|9662.84|9649.61|9649.61|0
1644504600000|2022-02-10 14:50:00|9647.63|9647.63|9648.62|9648.62|9650.28|9650.28|9645.98|9645.98|0
1644504900000|2022-02-10 14:55:00|9645.98|9645.98|9642.86|9642.86|9650.47|9650.47|9642.86|9642.86|0
1644505200000|2022-02-10 15:00:00|9641.87|9641.87|9655.42|9655.42|9659.05|9659.05|9639.22|9639.22|0
1644505500000|2022-02-10 15:05:00|9652.77|9652.77|9645.82|9645.82|9659.05|9659.05|9645.82|9645.82|0
1644505800000|2022-02-10 15:10:00|9648.47|9648.47|9647.8|9647.8|9648.47|9648.47|9643.17|9643.17|0
1644506100000|2022-02-10 15:15:00|9650.44|9650.44|9659.37|9659.37|9659.37|9659.37|9650.44|9650.44|0
1644506400000|2022-02-10 15:20:00|9667.31|9667.31|9667.95|9667.95|9678.53|9678.53|9667.31|9667.31|0
1644506700000|2022-02-10 15:25:00|9668.94|9668.94|9669.92|9669.92|9672.57|9672.57|9668.94|9668.94|0
1644507000000|2022-02-10 15:30:00|9667.95|9667.95|9660.33|9660.33|9670.91|9670.91|9660.33|9660.33|0
1644507300000|2022-02-10 15:35:00|9659.34|9659.34|9666.29|9666.29|9668.94|9668.94|9658.35|9658.35|0
1644507600000|2022-02-10 15:40:00|9668.94|9668.94|9663.64|9663.64|9671.58|9671.58|9661.98|9661.98|0
1644507900000|2022-02-10 15:45:00|9661|9661|9664.31|9664.31|9666.29|9666.29|9661|9661|0
1644508200000|2022-02-10 15:50:00|9661.67|9661.67|9660.01|9660.01|9661.67|9661.67|9657.04|9657.04|0
1644508500000|2022-02-10 15:55:00|9657.36|9657.36|9657.36|9657.36|9660.01|9660.01|9657.36|9657.36|0
1644508800000|2022-02-10 16:00:00|9654.72|9654.72|9654.72|9654.72|9654.72|9654.72|9652.07|9652.07|0
1644509100000|2022-02-10 16:05:00|9657.36|9657.36|9657.02|9657.02|9657.68|9657.68|9651.73|9651.73|0
1644509400000|2022-02-10 16:10:00|9659.67|9659.67|9651.73|9651.73|9659.67|9659.67|9651.73|9651.73|0
1644509700000|2022-02-10 16:15:00|9654.37|9654.37|9650.74|9650.74|9656.03|9656.03|9648.09|9648.09|0
1644510000000|2022-02-10 16:20:00|9653.38|9653.38|9650.74|9650.74|9653.38|9653.38|9648.09|9648.09|0
1644510300000|2022-02-10 16:25:00|9653.38|9653.38|9659.35|9659.35|9659.35|9659.35|9647.1|9647.1|0
1644567300000|2022-02-11 08:15:00|9604.25|9604.25|9588.38|9588.38|9604.25|9604.25|9583.08|9583.08|0
1644567600000|2022-02-11 08:20:00|9577.79|9577.79|9572.85|9572.85|9577.79|9577.79|9567.56|9567.56|0
1644567900000|2022-02-11 08:25:00|9578.14|9578.14|9576.13|9576.13|9582.77|9582.77|9576.13|9576.13|0
1644568200000|2022-02-11 08:30:00|9578.78|9578.78|9575.14|9575.14|9579.77|9579.77|9575.14|9575.14|0
1644568500000|2022-02-11 08:35:00|9574.16|9574.16|9575.46|9575.46|9578.11|9578.11|9570.17|9570.17|0
1644568800000|2022-02-11 08:40:00|9570.17|9570.17|9561.91|9561.91|9572.82|9572.82|9561.24|9561.24|0
1644569100000|2022-02-11 08:45:00|9564.56|9564.56|9556.62|9556.62|9564.56|9564.56|9546.03|9546.03|0
1644569400000|2022-02-11 08:50:00|9559.27|9559.27|9556.62|9556.62|9564.56|9564.56|9556.62|9556.62|0
1644569700000|2022-02-11 08:55:00|9561.91|9561.91|9569.18|9569.18|9586.05|9586.05|9561.91|9561.91|0
1644570000000|2022-02-11 09:00:00|9571.83|9571.83|9555.95|9555.95|9571.83|9571.83|9553.3|9553.3|0
1644570300000|2022-02-11 09:05:00|9553.3|9553.3|9545.36|9545.36|9553.3|9553.3|9545.36|9545.36|0
1644570600000|2022-02-11 09:10:00|9542.72|9542.72|9540.07|9540.07|9542.72|9542.72|9534.78|9534.78|0
1644570900000|2022-02-11 09:15:00|9542.72|9542.72|9554.29|9554.29|9554.29|9554.29|9542.72|9542.72|0
1644571200000|2022-02-11 09:20:00|9551.65|9551.65|9541.06|9541.06|9551.65|9551.65|9541.06|9541.06|0
1644571500000|2022-02-11 09:25:00|9546.35|9546.35|9551.65|9551.65|9551.65|9551.65|9546.35|9546.35|0
1644571800000|2022-02-11 09:30:00|9549|9549|9546.35|9546.35|9549|9549|9540.07|9540.07|0
1644572100000|2022-02-11 09:35:00|9541.06|9541.06|9542.68|9542.68|9546.35|9546.35|9541.06|9541.06|0
1644572400000|2022-02-11 09:40:00|9545.32|9545.32|9542.68|9542.68|9545.32|9545.32|9540.03|9540.03|0
1644572700000|2022-02-11 09:45:00|9545.32|9545.32|9548.96|9548.96|9554.25|9554.25|9545.32|9545.32|0
1644573000000|2022-02-11 09:50:00|9546.31|9546.31|9554.25|9554.25|9556.9|9556.9|9543.67|9543.67|0
1644573300000|2022-02-11 09:55:00|9556.9|9556.9|9546.66|9546.66|9556.9|9556.9|9546.66|9546.66|0
1644573600000|2022-02-11 10:00:00|9549.31|9549.31|9548.64|9548.64|9553.26|9553.26|9545.36|9545.36|0
1644573900000|2022-02-11 10:05:00|9551.29|9551.29|9543.04|9543.04|9551.29|9551.29|9539.39|9539.39|0
1644574500000|2022-02-11 10:15:00|9545.69|9545.69|9543.04|9543.04|9545.69|9545.69|9543.04|9543.04|0
1644574800000|2022-02-11 10:20:00|9540.4|9540.4|9529.81|9529.81|9540.4|9540.4|9529.81|9529.81|0
1644575100000|2022-02-11 10:25:00|9527.17|9527.17|9524.2|9524.2|9527.17|9527.17|9521.55|9521.55|0
1644575400000|2022-02-11 10:30:00|9518.91|9518.91|9532.67|9532.67|9532.67|9532.67|9518.91|9518.91|0
1644575700000|2022-02-11 10:35:00|9530.02|9530.02|9529.71|9529.71|9530.02|9530.02|9527.06|9527.06|0
1644576000000|2022-02-11 10:40:00|9528.72|9528.72|9522.12|9522.12|9528.72|9528.72|9522.12|9522.12|0
1644576300000|2022-02-11 10:45:00|9527.41|9527.41|9532.7|9532.7|9532.7|9532.7|9526.42|9526.42|0
1644576600000|2022-02-11 10:50:00|9530.06|9530.06|9530.06|9530.06|9530.06|9530.06|9530.06|9530.06|0
1644576900000|2022-02-11 10:55:00|9530.23|9530.23|9530.43|9530.43|9533.39|9533.39|9527.58|9527.58|0
1644577200000|2022-02-11 11:00:00|9529.44|9529.44|9526.44|9526.44|9531.73|9531.73|9523.47|9523.47|0
1644577500000|2022-02-11 11:05:00|9523.79|9523.79|9532.37|9532.37|9532.37|9532.37|9523.79|9523.79|0
1644577800000|2022-02-11 11:10:00|9531.38|9531.38|9531.38|9531.38|9534.35|9534.35|9526.09|9526.09|0
1644578100000|2022-02-11 11:15:00|9528.73|9528.73|9527.76|9527.76|9531.38|9531.38|9522.82|9522.82|0
1644578400000|2022-02-11 11:20:00|9528.75|9528.75|9531.4|9531.4|9531.4|9531.4|9526.1|9526.1|0
1644578700000|2022-02-11 11:25:00|9528.75|9528.75|9540.32|9540.32|9540.32|9540.32|9528.75|9528.75|0
1644579000000|2022-02-11 11:30:00|9540.67|9540.67|9545.29|9545.29|9548.61|9548.61|9540.67|9540.67|0
1644579300000|2022-02-11 11:35:00|9544.3|9544.3|9535.7|9535.7|9544.3|9544.3|9532.07|9532.07|0
1644579600000|2022-02-11 11:40:00|9538.67|9538.67|9538.67|9538.67|9540.64|9540.64|9536.02|9536.02|0
1644579900000|2022-02-11 11:45:00|9541.31|9541.31|9537.64|9537.64|9541.31|9541.31|9534.99|9534.99|0
1644580200000|2022-02-11 11:50:00|9542.93|9542.93|9549.38|9549.38|9552.03|9552.03|9542.93|9542.93|0
1644580500000|2022-02-11 11:55:00|9554.68|9554.68|9555.66|9555.66|9555.66|9555.66|9554.68|9554.68|0
1644580800000|2022-02-11 12:00:00|9554.68|9554.68|9559.97|9559.97|9559.97|9559.97|9549.38|9549.38|0
1644581100000|2022-02-11 12:05:00|9557.32|9557.32|9567.24|9567.24|9567.24|9567.24|9557.32|9557.32|0
1644581400000|2022-02-11 12:10:00|9575.18|9575.18|9580.47|9580.47|9580.47|9580.47|9575.18|9575.18|0
1644582000000|2022-02-11 12:20:00|9575.18|9575.18|9563.8|9563.8|9575.18|9575.18|9563.8|9563.8|0
1644582300000|2022-02-11 12:25:00|9562.81|9562.81|9563.13|9563.13|9565.78|9565.78|9557.84|9557.84|0
1644582600000|2022-02-11 12:30:00|9565.78|9565.78|9556.85|9556.85|9565.78|9565.78|9556.85|9556.85|0
1644582900000|2022-02-11 12:35:00|9554.87|9554.87|9561.47|9561.47|9561.47|9561.47|9554.87|9554.87|0
1644583200000|2022-02-11 12:40:00|9562.16|9562.16|9567.45|9567.45|9567.45|9567.45|9562.16|9562.16|0
1644583500000|2022-02-11 12:45:00|9570.1|9570.1|9570.1|9570.1|9570.1|9570.1|9567.45|9567.45|0
1644583800000|2022-02-11 12:50:00|9571.08|9571.08|9569.11|9569.11|9571.08|9571.08|9569.11|9569.11|0
1644584100000|2022-02-11 12:55:00|9568.12|9568.12|9574.92|9574.92|9575.09|9575.09|9568.12|9568.12|0
1644584400000|2022-02-11 13:00:00|9574.74|9574.74|9568.42|9568.42|9574.74|9574.74|9568.42|9568.42|0
1644584700000|2022-02-11 13:05:00|9569.41|9569.41|9572.06|9572.06|9572.06|9572.06|9569.41|9569.41|0
1644585000000|2022-02-11 13:10:00|9573.04|9573.04|9579.33|9579.33|9579.33|9579.33|9573.04|9573.04|0
1644585300000|2022-02-11 13:15:00|9581.97|9581.97|9581.65|9581.65|9592.24|9592.24|9581.65|9581.65|0
1644585600000|2022-02-11 13:20:00|9584.3|9584.3|9599.51|9599.51|9599.51|9599.51|9584.3|9584.3|0
1644585900000|2022-02-11 13:25:00|9604.8|9604.8|9611.08|9611.08|9611.08|9611.08|9604.8|9604.8|0
1644586200000|2022-02-11 13:30:00|9613.73|9613.73|9616.89|9616.89|9616.89|9616.89|9613.73|9613.73|0
1644586500000|2022-02-11 13:35:00|9616.38|9616.38|9624.31|9624.31|9626.96|9626.96|9607.45|9607.45|0
1644586800000|2022-02-11 13:40:00|9629.61|9629.61|9650.11|9650.11|9650.78|9650.78|9624.31|9624.31|0
1644587100000|2022-02-11 13:45:00|9650.45|9650.45|9661.04|9661.04|9666.33|9666.33|9650.45|9650.45|0
1644587400000|2022-02-11 13:50:00|9653.1|9653.1|9639.87|9639.87|9653.1|9653.1|9637.22|9637.22|0
1644587700000|2022-02-11 13:55:00|9642.51|9642.51|9636.57|9636.57|9645.16|9645.16|9634.57|9634.57|0
1644588000000|2022-02-11 14:00:00|9633.93|9633.93|9632.28|9632.28|9641.52|9641.52|9626.99|9626.99|0
1644588300000|2022-02-11 14:05:00|9632.62|9632.62|9629.98|9629.98|9632.62|9632.62|9629.98|9629.98|0
1644588600000|2022-02-11 14:10:00|9627.33|9627.33|9629.98|9629.98|9635.27|9635.27|9624.68|9624.68|0
1644588900000|2022-02-11 14:15:00|9635.27|9635.27|9636.57|9636.57|9642.37|9642.37|9635.27|9635.27|0
1644589200000|2022-02-11 14:20:00|9641.87|9641.87|9644.51|9644.51|9644.51|9644.51|9636.57|9636.57|0
1644589500000|2022-02-11 14:25:00|9645.5|9645.5|9642.86|9642.86|9649.14|9649.14|9642.86|9642.86|0
1644589800000|2022-02-11 14:30:00|9640.21|9640.21|9647.48|9647.48|9652.77|9652.77|9640.21|9640.21|0
1644590100000|2022-02-11 14:35:00|9644.83|9644.83|9636.89|9636.89|9647.48|9647.48|9636.89|9636.89|0
1644590400000|2022-02-11 14:40:00|9642.19|9642.19|9646.49|9646.49|9647.48|9647.48|9638.55|9638.55|0
1644590700000|2022-02-11 14:45:00|9649.14|9649.14|9651.31|9651.31|9652.34|9652.34|9641.87|9641.87|0
1644591000000|2022-02-11 14:50:00|9648.66|9648.66|9650.79|9650.79|9650.79|9650.79|9640.72|9640.72|0
1644591300000|2022-02-11 14:55:00|9645.5|9645.5|9636.9|9636.9|9645.5|9645.5|9635.24|9635.24|0
1644591600000|2022-02-11 15:00:00|9634.26|9634.26|9635.91|9635.91|9638.56|9638.56|9630.62|9630.62|0
1644591900000|2022-02-11 15:05:00|9633.27|9633.27|9648.16|9648.16|9653.45|9653.45|9619.05|9619.05|0
1644592200000|2022-02-11 15:10:00|9645.51|9645.51|9645.21|9645.21|9645.51|9645.51|9637.57|9637.57|0
1644592500000|2022-02-11 15:15:00|9644.22|9644.22|9639.92|9639.92|9647.85|9647.85|9639.92|9639.92|0
1644592800000|2022-02-11 15:20:00|9640.9|9640.9|9640.9|9640.9|9640.9|9640.9|9638.26|9638.26|0
1644593100000|2022-02-11 15:25:00|9632.96|9632.96|9625.03|9625.03|9635.61|9635.61|9624.04|9624.04|0
1644593400000|2022-02-11 15:30:00|9626.01|9626.01|9611.12|9611.12|9626.01|9626.01|9611.12|9611.12|0
1644593700000|2022-02-11 15:35:00|9613.1|9613.1|9609.14|9609.14|9613.1|9613.1|9594.58|9594.58|0
1644594000000|2022-02-11 15:40:00|9608.15|9608.15|9625.69|9625.69|9628.33|9628.33|9604.52|9604.52|0
1644594300000|2022-02-11 15:45:00|9623.04|9623.04|9619.41|9619.41|9623.04|9623.04|9609.81|9609.81|0
1644594600000|2022-02-11 15:50:00|9619.23|9619.23|9609.29|9609.29|9619.23|9619.23|9608.31|9608.31|0
1644594900000|2022-02-11 15:55:00|9609.12|9609.12|9603.66|9603.66|9609.12|9609.12|9603.66|9603.66|0
1644595200000|2022-02-11 16:00:00|9608.95|9608.95|9617.88|9617.88|9620.52|9620.52|9608.95|9608.95|0
1644595500000|2022-02-11 16:05:00|9615.23|9615.23|9596.9|9596.9|9617.88|9617.88|9596.9|9596.9|0
1644595800000|2022-02-11 16:10:00|9595.92|9595.92|9603.18|9603.18|9603.18|9603.18|9593.27|9593.27|0
1644596100000|2022-02-11 16:15:00|9602.2|9602.2|9605.83|9605.83|9605.83|9605.83|9602.2|9602.2|0
1644596400000|2022-02-11 16:20:00|9611.12|9611.12|9610.44|9610.44|9614.76|9614.76|9609.47|9609.47|0
1644596700000|2022-02-11 16:25:00|9607.79|9607.79|9600.35|9600.35|9610.44|9610.44|9596.05|9596.05|0
1644826500000|2022-02-14 08:15:00|9517.8|9517.8|9496.98|9496.98|9517.8|9517.8|9494.33|9494.33|0
1644826800000|2022-02-14 08:20:00|9489.04|9489.04|9493.02|9493.02|9495.67|9495.67|9481.1|9481.1|0
1644827100000|2022-02-14 08:25:00|9490.38|9490.38|9488.68|9488.68|9496.62|9496.62|9482.44|9482.44|0
1644827400000|2022-02-14 08:30:00|9491.33|9491.33|9476.15|9476.15|9493.34|9493.34|9476.15|9476.15|0
1644827700000|2022-02-14 08:35:00|9478.8|9478.8|9476.15|9476.15|9484.09|9484.09|9469.55|9469.55|0
1644828000000|2022-02-14 08:40:00|9474.17|9474.17|9482.43|9482.43|9482.43|9482.43|9469.87|9469.87|0
1644828300000|2022-02-14 08:45:00|9485.08|9485.08|9482.43|9482.43|9491.36|9491.36|9482.43|9482.43|0
1644828600000|2022-02-14 08:50:00|9485.08|9485.08|9469.87|9469.87|9485.08|9485.08|9459.28|9459.28|0
1644828900000|2022-02-14 08:55:00|9467.22|9467.22|9447.71|9447.71|9467.22|9467.22|9447.71|9447.71|0
1644829200000|2022-02-14 09:00:00|9445.06|9445.06|9439.77|9439.77|9458.3|9458.3|9434.48|9434.48|0
1644829500000|2022-02-14 09:05:00|9442.42|9442.42|9453|9453|9453|9453|9434.48|9434.48|0
1644829800000|2022-02-14 09:10:00|9455.65|9455.65|9439.45|9439.45|9455.65|9455.65|9434.16|9434.16|0
1644830100000|2022-02-14 09:15:00|9440.44|9440.44|9453|9453|9469.87|9469.87|9440.44|9440.44|0
1644830400000|2022-02-14 09:20:00|9450.36|9450.36|9454.63|9454.63|9458.93|9458.93|9445.73|9445.73|0
1644830700000|2022-02-14 09:25:00|9459.92|9459.92|9463.87|9463.87|9465.53|9465.53|9459.6|9459.6|0
1644831000000|2022-02-14 09:30:00|9466.52|9466.52|9446.02|9446.02|9466.52|9466.52|9442.38|9442.38|0
1644831300000|2022-02-14 09:35:00|9440.73|9440.73|9427.53|9427.53|9440.73|9440.73|9418.29|9418.29|0
1644831600000|2022-02-14 09:40:00|9425.56|9425.56|9423.58|9423.58|9430.85|9430.85|9420.27|9420.27|0
1644831900000|2022-02-14 09:45:00|9422.59|9422.59|9421.92|9421.92|9440.1|9440.1|9421.92|9421.92|0
1644832200000|2022-02-14 09:50:00|9419.95|9419.95|9425.24|9425.24|9428.87|9428.87|9417.3|9417.3|0
1644832500000|2022-02-14 09:55:00|9424.25|9424.25|9423.93|9423.93|9424.92|9424.92|9422.27|9422.27|0
1644832800000|2022-02-14 10:00:00|9422.94|9422.94|9418.41|9418.41|9423.35|9423.35|9410.47|9410.47|0
1644833100000|2022-02-14 10:05:00|9421.06|9421.06|9433.27|9433.27|9433.27|9433.27|9417.42|9417.42|0
1644833400000|2022-02-14 10:10:00|9438.56|9438.56|9439.23|9439.23|9443.85|9443.85|9433.94|9433.94|0
1644833700000|2022-02-14 10:15:00|9449.82|9449.82|9438.76|9438.76|9457.25|9457.25|9438.76|9438.76|0
1644834000000|2022-02-14 10:20:00|9433.46|9433.46|9449.66|9449.66|9452.31|9452.31|9430.82|9430.82|0
1644834300000|2022-02-14 10:25:00|9447.02|9447.02|9444.56|9444.56|9447.02|9447.02|9440.73|9440.73|0
1644834600000|2022-02-14 10:30:00|9441.91|9441.91|9439.26|9439.26|9441.91|9441.91|9439.26|9439.26|0
1644834900000|2022-02-14 10:35:00|9440.25|9440.25|9452.83|9452.83|9454.32|9454.32|9440.25|9440.25|0
1644835200000|2022-02-14 10:40:00|9450.18|9450.18|9441.26|9441.26|9450.18|9450.18|9441.26|9441.26|0
1644835500000|2022-02-14 10:45:00|9441.77|9441.77|9457.97|9457.97|9460.61|9460.61|9441.77|9441.77|0
1644835800000|2022-02-14 10:50:00|9460.61|9460.61|9448.37|9448.37|9463.26|9463.26|9448.37|9448.37|0
1644836100000|2022-02-14 10:55:00|9445.41|9445.41|9439.47|9439.47|9448.57|9448.57|9439.47|9439.47|0
1644836400000|2022-02-14 11:00:00|9442.11|9442.11|9444.09|9444.09|9446.74|9446.74|9439.47|9439.47|0
1644836700000|2022-02-14 11:05:00|9442.11|9442.11|9430.54|9430.54|9442.11|9442.11|9430.54|9430.54|0
1644837000000|2022-02-14 11:10:00|9433.19|9433.19|9436.82|9436.82|9439.47|9439.47|9431.53|9431.53|0
1644837300000|2022-02-14 11:15:00|9439.47|9439.47|9434.84|9434.84|9439.47|9439.47|9434.84|9434.84|0
1644837600000|2022-02-14 11:20:00|9432.2|9432.2|9437.19|9437.19|9437.19|9437.19|9430.24|9430.24|0
1644837900000|2022-02-14 11:25:00|9439.84|9439.84|9440.82|9440.82|9445.13|9445.13|9437.19|9437.19|0
1644838200000|2022-02-14 11:30:00|9438.18|9438.18|9436.52|9436.52|9444.78|9444.78|9430.91|9430.91|0
1644838500000|2022-02-14 11:35:00|9441.81|9441.81|9444.95|9444.95|9444.95|9444.95|9440.15|9440.15|0
1644838800000|2022-02-14 11:40:00|9445.94|9445.94|9441.31|9441.31|9446.92|9446.92|9441.31|9441.31|0
1644839100000|2022-02-14 11:45:00|9440.33|9440.33|9439.68|9439.68|9442.97|9442.97|9436.69|9436.69|0
1644839400000|2022-02-14 11:50:00|9442.33|9442.33|9440.67|9440.67|9442.33|9442.33|9439.68|9439.68|0
1644839700000|2022-02-14 11:55:00|9438.02|9438.02|9432.41|9432.41|9438.02|9438.02|9432.41|9432.41|0
1644840000000|2022-02-14 12:00:00|9437.7|9437.7|9439.68|9439.68|9442.64|9442.64|9436.05|9436.05|0
1644840300000|2022-02-14 12:05:00|9439.51|9439.51|9439.51|9439.51|9442.15|9442.15|9436.86|9436.86|0
1644840600000|2022-02-14 12:10:00|9440.5|9440.5|9434.86|9434.86|9440.5|9440.5|9434.86|9434.86|0
1644840900000|2022-02-14 12:15:00|9437.51|9437.51|9440.15|9440.15|9440.15|9440.15|9437.51|9437.51|0
1644841200000|2022-02-14 12:20:00|9440.33|9440.33|9437.68|9437.68|9440.33|9440.33|9437.68|9437.68|0
1644841500000|2022-02-14 12:25:00|9440.33|9440.33|9441.31|9441.31|9442.3|9442.3|9440.33|9440.33|0
1644841800000|2022-02-14 12:30:00|9443.96|9443.96|9437.01|9437.01|9443.96|9443.96|9436.02|9436.02|0
1644842100000|2022-02-14 12:35:00|9434.36|9434.36|9452.54|9452.54|9452.54|9452.54|9431.72|9431.72|0
1644842400000|2022-02-14 12:40:00|9449.89|9449.89|9466.09|9466.09|9469.72|9469.72|9447.24|9447.24|0
1644842700000|2022-02-14 12:45:00|9468.73|9468.73|9483.62|9483.62|9494.53|9494.53|9468.73|9468.73|0
1644843000000|2022-02-14 12:50:00|9480.98|9480.98|9457.35|9457.35|9480.98|9480.98|9457.35|9457.35|0
1644843300000|2022-02-14 12:55:00|9462.65|9462.65|9466.24|9466.24|9471.53|9471.53|9462.65|9462.65|0
1644843600000|2022-02-14 13:00:00|9468.89|9468.89|9470.86|9470.86|9480.46|9480.46|9468.89|9468.89|0
1644843900000|2022-02-14 13:05:00|9473.51|9473.51|9473.51|9473.51|9474.5|9474.5|9465.57|9465.57|0
1644844200000|2022-02-14 13:10:00|9474.5|9474.5|9468.22|9468.22|9474.5|9474.5|9468.22|9468.22|0
1644844500000|2022-02-14 13:15:00|9469.21|9469.21|9466.24|9466.24|9472.84|9472.84|9466.24|9466.24|0
1644844800000|2022-02-14 13:20:00|9463.59|9463.59|9466.91|9466.91|9476.16|9476.16|9463.59|9463.59|0
1644845100000|2022-02-14 13:25:00|9464.26|9464.26|9454.35|9454.35|9464.26|9464.26|9451.7|9451.7|0
1644845400000|2022-02-14 13:30:00|9456.33|9456.33|9452.69|9452.69|9463.59|9463.59|9452.69|9452.69|0
1644845700000|2022-02-14 13:35:00|9453.68|9453.68|9464.95|9464.95|9467.6|9467.6|9453.68|9453.68|0
1644846000000|2022-02-14 13:40:00|9462.3|9462.3|9452.04|9452.04|9464.28|9464.28|9448.08|9448.08|0
1644846300000|2022-02-14 13:45:00|9449.39|9449.39|9440.44|9440.44|9451.69|9451.69|9439.8|9439.8|0
1644846600000|2022-02-14 13:50:00|9437.79|9437.79|9461.94|9461.94|9461.94|9461.94|9430.52|9430.52|0
1644846900000|2022-02-14 13:55:00|9459.29|9459.29|9450.68|9450.68|9459.29|9459.29|9450.68|9450.68|0
1644847200000|2022-02-14 14:00:00|9451.67|9451.67|9442.92|9442.92|9451.67|9451.67|9440.28|9440.28|0
1644847500000|2022-02-14 14:05:00|9445.57|9445.57|9444.58|9444.58|9447.23|9447.23|9441.93|9441.93|0
1644847800000|2022-02-14 14:10:00|9441.93|9441.93|9449.2|9449.2|9451.85|9451.85|9441.93|9441.93|0
1644848100000|2022-02-14 14:15:00|9451.85|9451.85|9449.2|9449.2|9457.14|9457.14|9448.21|9448.21|0
1644848400000|2022-02-14 14:20:00|9446.56|9446.56|9445.57|9445.57|9446.56|9446.56|9439.96|9439.96|0
1644848700000|2022-02-14 14:25:00|9446.56|9446.56|9436.32|9436.32|9448.53|9448.53|9436.32|9436.32|0
1644849000000|2022-02-14 14:30:00|9437.31|9437.31|9419.46|9419.46|9446.24|9446.24|9419.46|9419.46|0
1644849300000|2022-02-14 14:35:00|9422.1|9422.1|9435.33|9435.33|9437.98|9437.98|9416.81|9416.81|0
1644849600000|2022-02-14 14:40:00|9437.98|9437.98|9425.44|9425.44|9443.59|9443.59|9425.44|9425.44|0
1644849900000|2022-02-14 14:45:00|9420.15|9420.15|9427.74|9427.74|9438.32|9438.32|9411.22|9411.22|0
1644850200000|2022-02-14 14:50:00|9430.38|9430.38|9436.67|9436.67|9439.31|9439.31|9427.74|9427.74|0
1644850500000|2022-02-14 14:55:00|9435.68|9435.68|9420.47|9420.47|9435.68|9435.68|9413.2|9413.2|0
1644850800000|2022-02-14 15:00:00|9417.82|9417.82|9409.03|9409.03|9417.82|9417.82|9406.25|9406.25|0
1644851100000|2022-02-14 15:05:00|9407.05|9407.05|9430.37|9430.37|9430.37|9430.37|9407.05|9407.05|0
1644851400000|2022-02-14 15:10:00|9427.72|9427.72|9424.09|9424.09|9433.01|9433.01|9419.78|9419.78|0
1644851700000|2022-02-14 15:15:00|9424.26|9424.26|9426.42|9426.42|9429.06|9429.06|9413.18|9413.18|0
1644852000000|2022-02-14 15:20:00|9427.4|9427.4|9453.03|9453.03|9456.66|9456.66|9427.4|9427.4|0
1644852300000|2022-02-14 15:25:00|9455.67|9455.67|9442.27|9442.27|9455.67|9455.67|9437.65|9437.65|0
1644852600000|2022-02-14 15:30:00|9439.62|9439.62|9440.62|9440.62|9440.62|9440.62|9422.44|9422.44|0
1644852900000|2022-02-14 15:35:00|9437.97|9437.97|9434.01|9434.01|9440.96|9440.96|9433.02|9433.02|0
1644853200000|2022-02-14 15:40:00|9428.72|9428.72|9426.24|9426.24|9436.83|9436.83|9426.07|9426.07|0
1644853500000|2022-02-14 15:45:00|9428.89|9428.89|9434.01|9434.01|9436.66|9436.66|9428.72|9428.72|0
1644853800000|2022-02-14 15:50:00|9432.69|9432.69|9439.3|9439.3|9441.95|9441.95|9432.69|9432.69|0
1644854100000|2022-02-14 15:55:00|9441.95|9441.95|9441.8|9441.8|9458.66|9458.66|9441.8|9441.8|0
1644854400000|2022-02-14 16:00:00|9441.28|9441.28|9439.3|9439.3|9441.28|9441.28|9434.01|9434.01|0
1644854700000|2022-02-14 16:05:00|9436.66|9436.66|9435.17|9435.17|9440.46|9440.46|9434.18|9434.18|0
1644855000000|2022-02-14 16:10:00|9437.82|9437.82|9433.69|9433.69|9437.82|9437.82|9433.69|9433.69|0
1644855300000|2022-02-14 16:15:00|9436.34|9436.34|9442.45|9442.45|9445.1|9445.1|9436.17|9436.17|0
1644855600000|2022-02-14 16:20:00|9445.1|9445.1|9451.66|9451.66|9453.81|9453.81|9444.88|9444.88|0
1644855900000|2022-02-14 16:25:00|9454.31|9454.31|9445.68|9445.68|9460.59|9460.59|9445.68|9445.68|0
1644912900000|2022-02-15 08:15:00|9481.9|9481.9|9493.75|9493.75|9493.75|9493.75|9472.58|9472.58|0
1644913200000|2022-02-15 08:20:00|9494.74|9494.74|9487.79|9487.79|9495.73|9495.73|9487.79|9487.79|0
1644913500000|2022-02-15 08:25:00|9495.73|9495.73|9473.8|9473.8|9495.73|9495.73|9472.81|9472.81|0
1644913800000|2022-02-15 08:30:00|9474.79|9474.79|9505.56|9505.56|9508.52|9508.52|9473.8|9473.8|0
1644914100000|2022-02-15 08:35:00|9508.2|9508.2|9500.58|9500.58|9508.2|9508.2|9485.06|9485.06|0
1644914400000|2022-02-15 08:40:00|9499.59|9499.59|9505.87|9505.87|9507.85|9507.85|9498.61|9498.61|0
1644914700000|2022-02-15 08:45:00|9508.52|9508.52|9492.8|9492.8|9508.52|9508.52|9492.8|9492.8|0
1644915000000|2022-02-15 08:50:00|9493.79|9493.79|9478.88|9478.88|9499.4|9499.4|9478.88|9478.88|0
1644915300000|2022-02-15 08:55:00|9479.87|9479.87|9503.02|9503.02|9503.02|9503.02|9478.88|9478.88|0
1644915600000|2022-02-15 09:00:00|9508.31|9508.31|9513.79|9513.79|9514.78|9514.78|9500.24|9500.24|0
1644915900000|2022-02-15 09:05:00|9508.5|9508.5|9522.72|9522.72|9529|9529|9508.5|9508.5|0
1644916200000|2022-02-15 09:10:00|9517.42|9517.42|9503.87|9503.87|9517.42|9517.42|9495.62|9495.62|0
1644916500000|2022-02-15 09:15:00|9506.52|9506.52|9516.93|9516.93|9516.93|9516.93|9505.53|9505.53|0
1644916800000|2022-02-15 09:20:00|9515.95|9515.95|9508.99|9508.99|9515.95|9515.95|9505.36|9505.36|0
1644917100000|2022-02-15 09:25:00|9508.01|9508.01|9507.02|9507.02|9512.31|9512.31|9504.37|9504.37|0
1644917400000|2022-02-15 09:30:00|9506.03|9506.03|9508.05|9508.05|9508.05|9508.05|9504.41|9504.41|0
1644917700000|2022-02-15 09:35:00|9505.4|9505.4|9514.65|9514.65|9517.29|9517.29|9502.75|9502.75|0
1644918300000|2022-02-15 09:45:00|9515.64|9515.64|9541.43|9541.43|9544.08|9544.08|9514.65|9514.65|0
1644918600000|2022-02-15 09:50:00|9538.78|9538.78|9533.17|9533.17|9541.43|9541.43|9533.17|9533.17|0
1644918900000|2022-02-15 09:55:00|9532.18|9532.18|9527.21|9527.21|9533.17|9533.17|9527.21|9527.21|0
1644919200000|2022-02-15 10:00:00|9529.86|9529.86|9532.5|9532.5|9536.81|9536.81|9529.86|9529.86|0
1644919500000|2022-02-15 10:05:00|9529.86|9529.86|9519.43|9519.43|9529.86|9529.86|9519.43|9519.43|0
1644919800000|2022-02-15 10:10:00|9518.44|9518.44|9508.84|9508.84|9519.43|9519.43|9508.84|9508.84|0
1644920100000|2022-02-15 10:15:00|9511.49|9511.49|9514.45|9514.45|9514.45|9514.45|9511.49|9511.49|0
1644920400000|2022-02-15 10:20:00|9519.74|9519.74|9495.61|9495.61|9525.04|9525.04|9495.61|9495.61|0
1644920700000|2022-02-15 10:25:00|9500.9|9500.9|9541.58|9541.58|9541.58|9541.58|9500.9|9500.9|0
1644921000000|2022-02-15 10:30:00|9536.29|9536.29|9533.65|9533.65|9538.94|9538.94|9533.65|9533.65|0
1644921300000|2022-02-15 10:35:00|9534.63|9534.63|9520.41|9520.41|9534.63|9534.63|9520.41|9520.41|0
1644921600000|2022-02-15 10:40:00|9517.77|9517.77|9519.43|9519.43|9519.43|9519.43|9516.78|9516.78|0
1644921900000|2022-02-15 10:45:00|9522.07|9522.07|9528.67|9528.67|9528.67|9528.67|9522.07|9522.07|0
1644922200000|2022-02-15 10:50:00|9529.66|9529.66|9527.31|9527.31|9539.89|9539.89|9527.31|9527.31|0
1644922500000|2022-02-15 10:55:00|9528.3|9528.3|9530.95|9530.95|9530.95|9530.95|9525.66|9525.66|0
1644922800000|2022-02-15 11:00:00|9533.6|9533.6|9548.13|9548.13|9548.13|9548.13|9531.94|9531.94|0
1644923100000|2022-02-15 11:05:00|9546.16|9546.16|9545.17|9545.17|9546.16|9546.16|9545.17|9545.17|0
1644923400000|2022-02-15 11:10:00|9542.52|9542.52|9557.73|9557.73|9558.72|9558.72|9542.52|9542.52|0
1644923700000|2022-02-15 11:15:00|9552.44|9552.44|9560.38|9560.38|9560.38|9560.38|9552.44|9552.44|0
1644924000000|2022-02-15 11:20:00|9559.39|9559.39|9574.6|9574.6|9574.6|9574.6|9559.39|9559.39|0
1644924300000|2022-02-15 11:25:00|9575.59|9575.59|9567.65|9567.65|9575.59|9575.59|9566.66|9566.66|0
1644924600000|2022-02-15 11:30:00|9570.29|9570.29|9577.56|9577.56|9580.21|9580.21|9570.29|9570.29|0
1644924900000|2022-02-15 11:35:00|9580.21|9580.21|9585.5|9585.5|9588.15|9588.15|9580.21|9580.21|0
1644925200000|2022-02-15 11:40:00|9586.49|9586.49|9586.49|9586.49|9587.48|9587.48|9583.84|9583.84|0
1644925500000|2022-02-15 11:45:00|9589.14|9589.14|9594.75|9594.75|9594.75|9594.75|9589.14|9589.14|0
1644925800000|2022-02-15 11:50:00|9592.1|9592.1|9591.11|9591.11|9592.1|9592.1|9583.17|9583.17|0
1644926100000|2022-02-15 11:55:00|9588.47|9588.47|9591.11|9591.11|9593.76|9593.76|9588.47|9588.47|0
1644926400000|2022-02-15 12:00:00|9589.14|9589.14|9588.82|9588.82|9589.81|9589.81|9582.86|9582.86|0
1644926700000|2022-02-15 12:05:00|9589.81|9589.81|9601.38|9601.38|9601.38|9601.38|9589.81|9589.81|0
1644927000000|2022-02-15 12:10:00|9604.03|9604.03|9609.32|9609.32|9609.32|9609.32|9601.38|9601.38|0
1644927300000|2022-02-15 12:15:00|9606.67|9606.67|9609.99|9609.99|9622.55|9622.55|9606.67|9606.67|0
1644927600000|2022-02-15 12:20:00|9612.64|9612.64|9617.26|9617.26|9617.26|9617.26|9611.65|9611.65|0
1644927900000|2022-02-15 12:25:00|9614.61|9614.61|9617.26|9617.26|9617.26|9617.26|9614.61|9614.61|0
1644928200000|2022-02-15 12:30:00|9614.61|9614.61|9609.99|9609.99|9617.26|9617.26|9609.99|9609.99|0
1644928500000|2022-02-15 12:35:00|9612.64|9612.64|9618.6|9618.6|9619.59|9619.59|9606.36|9606.36|0
1644928800000|2022-02-15 12:40:00|9615.95|9615.95|9630.17|9630.17|9632.82|9632.82|9615.95|9615.95|0
1644929100000|2022-02-15 12:45:00|9631.16|9631.16|9645.38|9645.38|9648.03|9648.03|9631.16|9631.16|0
1644929400000|2022-02-15 12:50:00|9642.74|9642.74|9626.58|9626.58|9642.74|9642.74|9625.55|9625.55|0
1644929700000|2022-02-15 12:55:00|9621.29|9621.29|9632.19|9632.19|9632.19|9632.19|9621.29|9621.29|0
1644930000000|2022-02-15 13:00:00|9631.2|9631.2|9638.15|9638.15|9641.79|9641.79|9631.2|9631.2|0
1644930300000|2022-02-15 13:05:00|9635.51|9635.51|9638.15|9638.15|9638.15|9638.15|9635.51|9635.51|0
1644930600000|2022-02-15 13:10:00|9640.8|9640.8|9644.43|9644.43|9652.37|9652.37|9640.8|9640.8|0
1644930900000|2022-02-15 13:15:00|9647.08|9647.08|9641.79|9641.79|9647.08|9647.08|9641.79|9641.79|0
1644931200000|2022-02-15 13:20:00|9639.14|9639.14|9634.84|9634.84|9640.13|9640.13|9632.19|9632.19|0
1644931500000|2022-02-15 13:25:00|9633.85|9633.85|9642.78|9642.78|9642.78|9642.78|9631.87|9631.87|0
1644931800000|2022-02-15 13:30:00|9643.76|9643.76|9650.05|9650.05|9650.05|9650.05|9638.47|9638.47|0
1644932100000|2022-02-15 13:35:00|9647.4|9647.4|9648.07|9648.07|9651.7|9651.7|9641.12|9641.12|0
1644932400000|2022-02-15 13:40:00|9642.78|9642.78|9664.94|9664.94|9664.94|9664.94|9642.78|9642.78|0
1644932700000|2022-02-15 13:45:00|9662.29|9662.29|9659.64|9659.64|9667.58|9667.58|9659.64|9659.64|0
1644933000000|2022-02-15 13:50:00|9662.29|9662.29|9647.08|9647.08|9662.29|9662.29|9647.08|9647.08|0
1644933300000|2022-02-15 13:55:00|9644.43|9644.43|9638.15|9638.15|9644.43|9644.43|9638.15|9638.15|0
1644933600000|2022-02-15 14:00:00|9640.8|9640.8|9651.39|9651.39|9651.39|9651.39|9640.8|9640.8|0
1644933900000|2022-02-15 14:05:00|9648.74|9648.74|9648.07|9648.07|9651.39|9651.39|9648.07|9648.07|0
1644934200000|2022-02-15 14:10:00|9649.06|9649.06|9649.06|9649.06|9654.35|9654.35|9649.06|9649.06|0
1644934500000|2022-02-15 14:15:00|9646.41|9646.41|9649.06|9649.06|9649.06|9649.06|9643.76|9643.76|0
1644934800000|2022-02-15 14:20:00|9651.7|9651.7|9646.41|9646.41|9651.7|9651.7|9646.41|9646.41|0
1644935100000|2022-02-15 14:25:00|9643.76|9643.76|9638.79|9638.79|9646.41|9646.41|9636.14|9636.14|0
1644935400000|2022-02-15 14:30:00|9641.44|9641.44|9661.62|9661.62|9661.62|9661.62|9641.44|9641.44|0
1644935700000|2022-02-15 14:35:00|9664.27|9664.27|9658.65|9658.65|9664.27|9664.27|9653.68|9653.68|0
1644936000000|2022-02-15 14:40:00|9661.3|9661.3|9640.13|9640.13|9661.3|9661.3|9634.52|9634.52|0
1644936300000|2022-02-15 14:45:00|9642.78|9642.78|9626.58|9626.58|9646.09|9646.09|9626.58|9626.58|0
1644936600000|2022-02-15 14:50:00|9623.93|9623.93|9639.14|9639.14|9639.14|9639.14|9623.93|9623.93|0
1644936900000|2022-02-15 14:55:00|9641.79|9641.79|9635.51|9635.51|9644.43|9644.43|9635.51|9635.51|0
1644937200000|2022-02-15 15:00:00|9638.15|9638.15|9636.18|9636.18|9645.1|9645.1|9630.88|9630.88|0
1644937500000|2022-02-15 15:05:00|9633.53|9633.53|9645.42|9645.42|9651.7|9651.7|9633.53|9633.53|0
1644937800000|2022-02-15 15:10:00|9642.78|9642.78|9641.79|9641.79|9642.78|9642.78|9641.79|9641.79|0
1644938100000|2022-02-15 15:15:00|9644.43|9644.43|9647.08|9647.08|9647.08|9647.08|9644.43|9644.43|0
1644938400000|2022-02-15 15:20:00|9644.43|9644.43|9630.88|9630.88|9649.73|9649.73|9628.91|9628.91|0
1644938700000|2022-02-15 15:25:00|9629.9|9629.9|9614.66|9614.66|9629.9|9629.9|9605.09|9605.09|0
1644939000000|2022-02-15 15:30:00|9615.65|9615.65|9617.63|9617.63|9620.27|9620.27|9614.98|9614.98|0
1644939300000|2022-02-15 15:35:00|9614.98|9614.98|9615.97|9615.97|9621.26|9621.26|9614.98|9614.98|0
1644939600000|2022-02-15 15:40:00|9613.32|9613.32|9617.95|9617.95|9621.26|9621.26|9613.32|9613.32|0
1644939900000|2022-02-15 15:45:00|9620.59|9620.59|9626.87|9626.87|9626.87|9626.87|9620.59|9620.59|0
1644940200000|2022-02-15 15:50:00|9624.23|9624.23|9617.28|9617.28|9625.21|9625.21|9617.28|9617.28|0
1644940500000|2022-02-15 15:55:00|9619.92|9619.92|9613.64|9613.64|9619.92|9619.92|9613.64|9613.64|0
1644940800000|2022-02-15 16:00:00|9612.65|9612.65|9618.93|9618.93|9618.93|9618.93|9612.65|9612.65|0
1644941100000|2022-02-15 16:05:00|9612.95|9612.95|9610.65|9610.65|9613.94|9613.94|9610.31|9610.31|0
1644941400000|2022-02-15 16:10:00|9609.66|9609.66|9614.29|9614.29|9614.29|9614.29|9608.68|9608.68|0
1644941700000|2022-02-15 16:15:00|9611.64|9611.64|9604.69|9604.69|9613.62|9613.62|9604.69|9604.69|0
1644942000000|2022-02-15 16:20:00|9607.34|9607.34|9612.63|9612.63|9612.63|9612.63|9607.34|9607.34|0
1644942300000|2022-02-15 16:25:00|9609.98|9609.98|9595.46|9595.46|9612.63|9612.63|9589.18|9589.18|0
1644999300000|2022-02-16 08:15:00|9656.05|9656.05|9658.7|9658.7|9666.95|9666.95|9653.4|9653.4|0
1644999600000|2022-02-16 08:20:00|9661.34|9661.34|9648.11|9648.11|9661.34|9661.34|9648.11|9648.11|0
1644999900000|2022-02-16 08:25:00|9645.46|9645.46|9633.25|9633.25|9645.46|9645.46|9617.37|9617.37|0
1645000200000|2022-02-16 08:30:00|9630.61|9630.61|9652.45|9652.45|9652.45|9652.45|9625.31|9625.31|0
1645000500000|2022-02-16 08:35:00|9655.09|9655.09|9659.05|9659.05|9659.05|9659.05|9652.45|9652.45|0
1645000800000|2022-02-16 08:40:00|9661.69|9661.69|9656.4|9656.4|9661.69|9661.69|9656.4|9656.4|0
1645001100000|2022-02-16 08:45:00|9652.45|9652.45|9660.39|9660.39|9660.39|9660.39|9639.22|9639.22|0
1645001400000|2022-02-16 08:50:00|9655.09|9655.09|9660.39|9660.39|9663.03|9663.03|9655.09|9655.09|0
1645001700000|2022-02-16 08:55:00|9659.4|9659.4|9657.74|9657.74|9659.4|9659.4|9648.81|9648.81|0
1645002000000|2022-02-16 09:00:00|9660.39|9660.39|9652.45|9652.45|9660.39|9660.39|9652.45|9652.45|0
1645002300000|2022-02-16 09:05:00|9649.48|9649.48|9639.57|9639.57|9656.43|9656.43|9639.57|9639.57|0
1645002600000|2022-02-16 09:10:00|9642.21|9642.21|9657.42|9657.42|9658.09|9658.09|9638.58|9638.58|0
1645002900000|2022-02-16 09:15:00|9658.41|9658.41|9652.45|9652.45|9660.39|9660.39|9652.45|9652.45|0
1645003200000|2022-02-16 09:20:00|9655.09|9655.09|9653.12|9653.12|9655.09|9655.09|9653.12|9653.12|0
1645003500000|2022-02-16 09:25:00|9655.09|9655.09|9672.28|9672.28|9672.28|9672.28|9655.09|9655.09|0
1645003800000|2022-02-16 09:30:00|9674.93|9674.93|9674.26|9674.26|9677.57|9677.57|9672.28|9672.28|0
1645004100000|2022-02-16 09:35:00|9672.28|9672.28|9661.69|9661.69|9672.28|9672.28|9661.69|9661.69|0
1645004400000|2022-02-16 09:40:00|9664.34|9664.34|9661.69|9661.69|9666.99|9666.99|9661.69|9661.69|0
1645004700000|2022-02-16 09:45:00|9669.63|9669.63|9664.34|9664.34|9669.63|9669.63|9663.35|9663.35|0
1645005000000|2022-02-16 09:50:00|9666.99|9666.99|9665.01|9665.01|9669.63|9669.63|9665.01|9665.01|0
1645005300000|2022-02-16 09:55:00|9667.66|9667.66|9675.6|9675.6|9675.6|9675.6|9667.66|9667.66|0
1645005600000|2022-02-16 10:00:00|9673.62|9673.62|9669.67|9669.67|9673.62|9673.62|9667.02|9667.02|0
1645005900000|2022-02-16 10:05:00|9672.31|9672.31|9686.53|9686.53|9705.06|9705.06|9672.31|9672.31|0
1645006200000|2022-02-16 10:10:00|9689.18|9689.18|9691.83|9691.83|9691.83|9691.83|9689.18|9689.18|0
1645006500000|2022-02-16 10:15:00|9689.18|9689.18|9679.26|9679.26|9691.83|9691.83|9679.26|9679.26|0
1645006800000|2022-02-16 10:20:00|9678.27|9678.27|9682.26|9682.26|9682.26|9682.26|9673.33|9673.33|0
1645007100000|2022-02-16 10:25:00|9680.28|9680.28|9681.94|9681.94|9687.24|9687.24|9678.31|9678.31|0
1645007400000|2022-02-16 10:30:00|9684.59|9684.59|9693.52|9693.52|9694.19|9694.19|9683.6|9683.6|0
1645007700000|2022-02-16 10:35:00|9696.16|9696.16|9689.21|9689.21|9696.16|9696.16|9688.22|9688.22|0
1645008000000|2022-02-16 10:40:00|9681.27|9681.27|9681.27|9681.27|9689.21|9689.21|9681.27|9681.27|0
1645008300000|2022-02-16 10:45:00|9680.28|9680.28|9677|9677|9680.28|9680.28|9674.35|9674.35|0
1645008600000|2022-02-16 10:50:00|9679.65|9679.65|9671.39|9671.39|9679.65|9679.65|9671.39|9671.39|0
1645008900000|2022-02-16 10:55:00|9670.4|9670.4|9674.35|9674.35|9674.35|9674.35|9670.4|9670.4|0
1645009200000|2022-02-16 11:00:00|9676.33|9676.33|9686.25|9686.25|9686.25|9686.25|9674.35|9674.35|0
1645009500000|2022-02-16 11:05:00|9687.24|9687.24|9686.25|9686.25|9687.24|9687.24|9683.6|9683.6|0
1645009800000|2022-02-16 11:10:00|9683.6|9683.6|9678.98|9678.98|9684.59|9684.59|9678.98|9678.98|0
1645010100000|2022-02-16 11:15:00|9676.33|9676.33|9670.4|9670.4|9682.29|9682.29|9670.4|9670.4|0
1645010400000|2022-02-16 11:20:00|9669.41|9669.41|9668.43|9668.43|9669.41|9669.41|9667.44|9667.44|0
1645010700000|2022-02-16 11:25:00|9671.07|9671.07|9673.72|9673.72|9673.72|9673.72|9664.79|9664.79|0
1645011000000|2022-02-16 11:30:00|9674.71|9674.71|9669.41|9669.41|9678.34|9678.34|9669.41|9669.41|0
1645011300000|2022-02-16 11:35:00|9672.06|9672.06|9673.72|9673.72|9673.72|9673.72|9670.08|9670.08|0
1645011600000|2022-02-16 11:40:00|9671.07|9671.07|9671.07|9671.07|9673.72|9673.72|9671.07|9671.07|0
1645011900000|2022-02-16 11:45:00|9673.72|9673.72|9673.4|9673.4|9673.72|9673.72|9668.78|9668.78|0
1645012200000|2022-02-16 11:50:00|9672.41|9672.41|9669.77|9669.77|9673.4|9673.4|9669.77|9669.77|0
1645012500000|2022-02-16 11:55:00|9671.74|9671.74|9678.34|9678.34|9680.99|9680.99|9671.74|9671.74|0
1645012800000|2022-02-16 12:00:00|9675.69|9675.69|9679.33|9679.33|9680.99|9680.99|9675.69|9675.69|0
1645013100000|2022-02-16 12:05:00|9676.68|9676.68|9680.32|9680.32|9680.32|9680.32|9676.68|9676.68|0
1645013700000|2022-02-16 12:15:00|9683.28|9683.28|9684.27|9684.27|9684.27|9684.27|9682.29|9682.29|0
1645014000000|2022-02-16 12:20:00|9682.29|9682.29|9678.66|9678.66|9683.28|9683.28|9676.01|9676.01|0
1645014300000|2022-02-16 12:25:00|9681.31|9681.31|9681.31|9681.31|9681.31|9681.31|9681.31|9681.31|0
1645014600000|2022-02-16 12:30:00|9678.66|9678.66|9677|9677|9680.64|9680.64|9677|9677|0
1645014900000|2022-02-16 12:35:00|9676.01|9676.01|9672.51|9672.51|9676.01|9676.01|9668.87|9668.87|0
1645015200000|2022-02-16 12:40:00|9670.53|9670.53|9676.14|9676.14|9676.14|9676.14|9668.56|9668.56|0
1645015500000|2022-02-16 12:45:00|9678.12|9678.12|9684.4|9684.4|9684.4|9684.4|9678.12|9678.12|0
1645015800000|2022-02-16 12:50:00|9685.39|9685.39|9685.39|9685.39|9685.39|9685.39|9685.39|9685.39|0
1645016100000|2022-02-16 12:55:00|9688.04|9688.04|9694.32|9694.32|9694.32|9694.32|9686.38|9686.38|0
1645016400000|2022-02-16 13:00:00|9696.96|9696.96|9695.98|9695.98|9698.94|9698.94|9694|9694|0
1645016700000|2022-02-16 13:05:00|9696.96|9696.96|9704.9|9704.9|9704.9|9704.9|9696.96|9696.96|0
1645017000000|2022-02-16 13:10:00|9705.89|9705.89|9707.55|9707.55|9707.55|9707.55|9704.9|9704.9|0
1645017300000|2022-02-16 13:15:00|9710.2|9710.2|9709.21|9709.21|9711.85|9711.85|9708.22|9708.22|0
1645017600000|2022-02-16 13:20:00|9710.2|9710.2|9704.58|9704.58|9710.2|9710.2|9704.58|9704.58|0
1645017900000|2022-02-16 13:25:00|9707.23|9707.23|9697.63|9697.63|9707.23|9707.23|9697.63|9697.63|0
1645018200000|2022-02-16 13:30:00|9689.69|9689.69|9694.99|9694.99|9694.99|9694.99|9689.69|9689.69|0
1645018500000|2022-02-16 13:35:00|9692.34|9692.34|9689.18|9689.18|9692.34|9692.34|9689.18|9689.18|0
1645018800000|2022-02-16 13:40:00|9691.83|9691.83|9691.83|9691.83|9691.83|9691.83|9691.83|9691.83|0
1645019100000|2022-02-16 13:45:00|9692.81|9692.81|9699.77|9699.77|9699.77|9699.77|9692.81|9692.81|0
1645019400000|2022-02-16 13:50:00|9698.78|9698.78|9694.47|9694.47|9698.78|9698.78|9691.51|9691.51|0
1645019700000|2022-02-16 13:55:00|9692.5|9692.5|9703.08|9703.08|9703.08|9703.08|9691.51|9691.51|0
1645020000000|2022-02-16 14:00:00|9704.07|9704.07|9704.39|9704.39|9706.05|9706.05|9698.11|9698.11|0
1645020300000|2022-02-16 14:05:00|9701.74|9701.74|9701.74|9701.74|9704.39|9704.39|9699.1|9699.1|0
1645020600000|2022-02-16 14:10:00|9702.73|9702.73|9705.2|9705.2|9708.02|9708.02|9702.56|9702.56|0
1645020900000|2022-02-16 14:15:00|9702.56|9702.56|9708.52|9708.52|9713.14|9713.14|9702.56|9702.56|0
1645021200000|2022-02-16 14:20:00|9705.87|9705.87|9709.51|9709.51|9709.51|9709.51|9705.87|9705.87|0
1645021500000|2022-02-16 14:25:00|9706.86|9706.86|9710.5|9710.5|9710.5|9710.5|9706.54|9706.54|0
1645021800000|2022-02-16 14:30:00|9713.14|9713.14|9710.5|9710.5|9715.79|9715.79|9702.24|9702.24|0
1645022100000|2022-02-16 14:35:00|9707.85|9707.85|9709.51|9709.51|9713.14|9713.14|9705.2|9705.2|0
1645022400000|2022-02-16 14:40:00|9706.86|9706.86|9709.51|9709.51|9714.8|9714.8|9703.23|9703.23|0
1645022700000|2022-02-16 14:45:00|9706.86|9706.86|9709.51|9709.51|9709.51|9709.51|9706.86|9706.86|0
1645023000000|2022-02-16 14:50:00|9706.86|9706.86|9714.8|9714.8|9714.8|9714.8|9706.86|9706.86|0
1645023300000|2022-02-16 14:55:00|9716.78|9716.78|9721.08|9721.08|9722.07|9722.07|9716.78|9716.78|0
1645023600000|2022-02-16 15:00:00|9718.44|9718.44|9721.08|9721.08|9721.08|9721.08|9717.45|9717.45|0
1645023900000|2022-02-16 15:05:00|9723.73|9723.73|9715.79|9715.79|9726.38|9726.38|9707.85|9707.85|0
1645024200000|2022-02-16 15:10:00|9713.14|9713.14|9714.48|9714.48|9717.12|9717.12|9706.86|9706.86|0
1645024500000|2022-02-16 15:15:00|9717.12|9717.12|9713.49|9713.49|9717.12|9717.12|9711.83|9711.83|0
1645024800000|2022-02-16 15:20:00|9710.84|9710.84|9711.83|9711.83|9711.83|9711.83|9709.18|9709.18|0
1645025100000|2022-02-16 15:25:00|9706.54|9706.54|9719.77|9719.77|9722.41|9722.41|9706.54|9706.54|0
1645025400000|2022-02-16 15:30:00|9714.48|9714.48|9704.56|9704.56|9714.48|9714.48|9701.91|9701.91|0
1645025700000|2022-02-16 15:35:00|9707.21|9707.21|9716.13|9716.13|9716.13|9716.13|9707.21|9707.21|0
1645026000000|2022-02-16 15:40:00|9715.15|9715.15|9716.13|9716.13|9716.13|9716.13|9702.9|9702.9|0
1645026300000|2022-02-16 15:45:00|9718.78|9718.78|9717.12|9717.12|9719.77|9719.77|9711.83|9711.83|0
1645026600000|2022-02-16 15:50:00|9719.77|9719.77|9718.62|9718.62|9721.27|9721.27|9718.62|9718.62|0
1645026900000|2022-02-16 15:55:00|9716.65|9716.65|9719.29|9719.29|9726.25|9726.25|9716.65|9716.65|0
1645027200000|2022-02-16 16:00:00|9720.28|9720.28|9728.22|9728.22|9728.22|9728.22|9720.28|9720.28|0
1645027500000|2022-02-16 16:05:00|9727.23|9727.23|9733.51|9733.51|9733.51|9733.51|9724.59|9724.59|0
1645027800000|2022-02-16 16:10:00|9734.5|9734.5|9745.76|9745.76|9747.73|9747.73|9734.5|9734.5|0
1645028100000|2022-02-16 16:15:00|9747.73|9747.73|9745.09|9745.09|9750.38|9750.38|9745.09|9745.09|0
1645028400000|2022-02-16 16:20:00|9739.8|9739.8|9735.17|9735.17|9739.8|9739.8|9729.88|9729.88|0
1645028700000|2022-02-16 16:25:00|9737.82|9737.82|9749.05|9749.05|9751.7|9751.7|9737.82|9737.82|0
1645085700000|2022-02-17 08:15:00|9807.64|9807.64|9828.14|9828.14|9830.79|9830.79|9807.64|9807.64|0
1645086000000|2022-02-17 08:20:00|9825.49|9825.49|9813.92|9813.92|9828.14|9828.14|9811.27|9811.27|0
1645086300000|2022-02-17 08:25:00|9812.93|9812.93|9782.25|9782.25|9812.93|9812.93|9771.35|9771.35|0
1645086600000|2022-02-17 08:30:00|9784.9|9784.9|9781.62|9781.62|9796.15|9796.15|9781.62|9781.62|0
1645086900000|2022-02-17 08:35:00|9778.97|9778.97|9777.98|9777.98|9783.27|9783.27|9762.1|9762.1|0
1645087200000|2022-02-17 08:40:00|9775.33|9775.33|9789.2|9789.2|9798.13|9798.13|9775.33|9775.33|0
1645087500000|2022-02-17 08:45:00|9783.91|9783.91|9790.86|9790.86|9796.15|9796.15|9778.3|9778.3|0
1645087800000|2022-02-17 08:50:00|9793.51|9793.51|9769.69|9769.69|9804.09|9804.09|9769.69|9769.69|0
1645088100000|2022-02-17 08:55:00|9767.04|9767.04|9768.03|9768.03|9768.03|9768.03|9757.45|9757.45|0
1645088400000|2022-02-17 09:00:00|9760.09|9760.09|9758.12|9758.12|9762.74|9762.74|9754.8|9754.8|0
1645088700000|2022-02-17 09:05:00|9759.1|9759.1|9751.17|9751.17|9761.75|9761.75|9751.17|9751.17|0
1645089000000|2022-02-17 09:10:00|9753.81|9753.81|9761.75|9761.75|9764.4|9764.4|9753.81|9753.81|0
1645089300000|2022-02-17 09:15:00|9759.1|9759.1|9763.08|9763.08|9765.73|9765.73|9758.46|9758.46|0
1645089600000|2022-02-17 09:20:00|9762.09|9762.09|9777.97|9777.97|9777.97|9777.97|9759.45|9759.45|0
1645089900000|2022-02-17 09:25:00|9779.95|9779.95|9778.29|9778.29|9786.23|9786.23|9778.29|9778.29|0
1645090200000|2022-02-17 09:30:00|9775.64|9775.64|9767.39|9767.39|9775.64|9775.64|9767.39|9767.39|0
1645090500000|2022-02-17 09:35:00|9770.03|9770.03|9767.39|9767.39|9773.67|9773.67|9764.74|9764.74|0
1645090800000|2022-02-17 09:40:00|9770.03|9770.03|9764.74|9764.74|9776.31|9776.31|9764.74|9764.74|0
1645091100000|2022-02-17 09:45:00|9767.39|9767.39|9792.19|9792.19|9801.12|9801.12|9764.74|9764.74|0
1645091400000|2022-02-17 09:50:00|9794.84|9794.84|9817.99|9817.99|9820.63|9820.63|9794.84|9794.84|0
1645091700000|2022-02-17 09:55:00|9815.34|9815.34|9825.43|9825.43|9828.08|9828.08|9811.71|9811.71|0
1645092000000|2022-02-17 10:00:00|9822.79|9822.79|9826.6|9826.6|9829.24|9829.24|9819.65|9819.65|0
1645092300000|2022-02-17 10:05:00|9823.95|9823.95|9830.9|9830.9|9837.18|9837.18|9823.95|9823.95|0
1645092600000|2022-02-17 10:10:00|9825.61|9825.61|9824.94|9824.94|9825.61|9825.61|9820.32|9820.32|0
1645092900000|2022-02-17 10:15:00|9819.65|9819.65|9802.57|9802.57|9819.65|9819.65|9802.57|9802.57|0
1645093200000|2022-02-17 10:20:00|9800.59|9800.59|9796.29|9796.29|9802.57|9802.57|9793.64|9793.64|0
1645093500000|2022-02-17 10:25:00|9798.93|9798.93|9797.27|9797.27|9802.57|9802.57|9794.63|9794.63|0
1645093800000|2022-02-17 10:30:00|9791.98|9791.98|9818.44|9818.44|9818.44|9818.44|9791.98|9791.98|0
1645094100000|2022-02-17 10:35:00|9821.09|9821.09|9842.26|9842.26|9842.26|9842.26|9821.09|9821.09|0
1645094400000|2022-02-17 10:40:00|9839.62|9839.62|9836.97|9836.97|9847.56|9847.56|9836.97|9836.97|0
1645094700000|2022-02-17 10:45:00|9834.32|9834.32|9838.63|9838.63|9839.62|9839.62|9834.32|9834.32|0
1645095000000|2022-02-17 10:50:00|9839.62|9839.62|9860.79|9860.79|9860.79|9860.79|9839.62|9839.62|0
1645095300000|2022-02-17 10:55:00|9858.14|9858.14|9858.14|9858.14|9858.14|9858.14|9852.85|9852.85|0
1645095600000|2022-02-17 11:00:00|9855.49|9855.49|9855.49|9855.49|9858.14|9858.14|9849.21|9849.21|0
1645095900000|2022-02-17 11:05:00|9852.85|9852.85|9846.57|9846.57|9855.49|9855.49|9846.57|9846.57|0
1645096200000|2022-02-17 11:10:00|9847.56|9847.56|9850.2|9850.2|9850.2|9850.2|9846.57|9846.57|0
1645096500000|2022-02-17 11:15:00|9852.85|9852.85|9860.79|9860.79|9863.75|9863.75|9852.85|9852.85|0
1645096800000|2022-02-17 11:20:00|9855.49|9855.49|9866.08|9866.08|9866.08|9866.08|9855.49|9855.49|0
1645097100000|2022-02-17 11:25:00|9863.43|9863.43|9866.08|9866.08|9866.08|9866.08|9863.43|9863.43|0
1645097400000|2022-02-17 11:30:00|9867.07|9867.07|9862.76|9862.76|9869.04|9869.04|9862.76|9862.76|0
1645097700000|2022-02-17 11:35:00|9865.41|9865.41|9864.42|9864.42|9865.41|9865.41|9864.42|9864.42|0
1645098000000|2022-02-17 11:40:00|9861.78|9861.78|9863.11|9863.11|9863.11|9863.11|9860.79|9860.79|0
1645098300000|2022-02-17 11:45:00|9868.4|9868.4|9865.75|9865.75|9868.4|9868.4|9865.75|9865.75|0
1645098600000|2022-02-17 11:50:00|9868.4|9868.4|9868.4|9868.4|9871.05|9871.05|9868.4|9868.4|0
1645098900000|2022-02-17 11:55:00|9871.05|9871.05|9869.39|9869.39|9874.68|9874.68|9866.74|9866.74|0
1645099200000|2022-02-17 12:00:00|9872.03|9872.03|9875.04|9875.04|9879.66|9879.66|9862.48|9862.48|0
1645099500000|2022-02-17 12:05:00|9872.39|9872.39|9871.4|9871.4|9876.03|9876.03|9871.4|9871.4|0
1645099800000|2022-02-17 12:10:00|9874.05|9874.05|9871.23|9871.23|9874.05|9874.05|9871.23|9871.23|0
1645100100000|2022-02-17 12:15:00|9871.4|9871.4|9875.04|9875.04|9875.04|9875.04|9868.76|9868.76|0
1645100400000|2022-02-17 12:20:00|9874.05|9874.05|9870.42|9870.42|9874.05|9874.05|9867.77|9867.77|0
1645100700000|2022-02-17 12:25:00|9873.06|9873.06|9873.75|9873.75|9873.75|9873.75|9873.06|9873.06|0
1645101000000|2022-02-17 12:30:00|9871.1|9871.1|9874.87|9874.87|9877.51|9877.51|9870.25|9870.25|0
1645101300000|2022-02-17 12:35:00|9875.04|9875.04|9874.05|9874.05|9877.69|9877.69|9874.05|9874.05|0
1645101600000|2022-02-17 12:40:00|9876.7|9876.7|9871.58|9871.58|9876.7|9876.7|9866.11|9866.11|0
1645101900000|2022-02-17 12:45:00|9870.59|9870.59|9871.58|9871.58|9875.21|9875.21|9870.59|9870.59|0
1645102200000|2022-02-17 12:50:00|9874.22|9874.22|9873.23|9873.23|9875.88|9875.88|9873.23|9873.23|0
1645102500000|2022-02-17 12:55:00|9878.53|9878.53|9881|9881|9881.17|9881.17|9878.53|9878.53|0
1645102800000|2022-02-17 13:00:00|9883.65|9883.65|9878.18|9878.18|9887.78|9887.78|9875.54|9875.54|0
1645103100000|2022-02-17 13:05:00|9883.48|9883.48|9875.02|9875.02|9883.48|9883.48|9871.86|9871.86|0
1645103400000|2022-02-17 13:10:00|9867.08|9867.08|9872.38|9872.38|9875.02|9875.02|9867.08|9867.08|0
1645103700000|2022-02-17 13:15:00|9873.37|9873.37|9874.35|9874.35|9874.35|9874.35|9871.71|9871.71|0
1645104000000|2022-02-17 13:20:00|9871.71|9871.71|9867.08|9867.08|9874.35|9874.35|9867.08|9867.08|0
1645104300000|2022-02-17 13:25:00|9869.73|9869.73|9877.67|9877.67|9882.96|9882.96|9869.73|9869.73|0
1645104600000|2022-02-17 13:30:00|9875.02|9875.02|9877.67|9877.67|9878.66|9878.66|9872.38|9872.38|0
1645104900000|2022-02-17 13:35:00|9880.32|9880.32|9878.66|9878.66|9881.3|9881.3|9877.67|9877.67|0
1645105200000|2022-02-17 13:40:00|9877.67|9877.67|9877.67|9877.67|9880.32|9880.32|9876.68|9876.68|0
1645105500000|2022-02-17 13:45:00|9876.68|9876.68|9872.38|9872.38|9876.68|9876.68|9864.44|9864.44|0
1645105800000|2022-02-17 13:50:00|9873.37|9873.37|9870.72|9870.72|9873.37|9873.37|9868.07|9868.07|0
1645106100000|2022-02-17 13:55:00|9869.73|9869.73|9866.1|9866.1|9869.73|9869.73|9863.45|9863.45|0
1645106400000|2022-02-17 14:00:00|9867.08|9867.08|9869.73|9869.73|9871.39|9871.39|9861.79|9861.79|0
1645106700000|2022-02-17 14:05:00|9861.79|9861.79|9867.08|9867.08|9870.72|9870.72|9861.79|9861.79|0
1645107000000|2022-02-17 14:10:00|9864.44|9864.44|9872.7|9872.7|9874.67|9874.67|9864.44|9864.44|0
1645107300000|2022-02-17 14:15:00|9871.71|9871.71|9870.22|9870.22|9875.51|9875.51|9867.57|9867.57|0
1645107600000|2022-02-17 14:20:00|9867.57|9867.57|9871.21|9871.21|9871.21|9871.21|9864.93|9864.93|0
1645107900000|2022-02-17 14:25:00|9871.38|9871.38|9866.76|9866.76|9874.03|9874.03|9864.11|9864.11|0
1645108200000|2022-02-17 14:30:00|9865.77|9865.77|9859.49|9859.49|9867.43|9867.43|9859.49|9859.49|0
1645108500000|2022-02-17 14:35:00|9856.84|9856.84|9849.22|9849.22|9856.84|9856.84|9843.61|9843.61|0
1645108800000|2022-02-17 14:40:00|9850.21|9850.21|9844.92|9844.92|9850.21|9850.21|9839.62|9839.62|0
1645109100000|2022-02-17 14:45:00|9847.56|9847.56|9837.65|9837.65|9847.56|9847.56|9835|9835|0
1645109400000|2022-02-17 14:50:00|9835|9835|9837.82|9837.82|9840.46|9840.46|9828.72|9828.72|0
1645109700000|2022-02-17 14:55:00|9835.17|9835.17|9834.5|9834.5|9836.16|9836.16|9829.21|9829.21|0
1645110000000|2022-02-17 15:00:00|9832.53|9832.53|9837.82|9837.82|9840.46|9840.46|9827.23|9827.23|0
1645110300000|2022-02-17 15:05:00|9840.46|9840.46|9850.38|9850.38|9850.38|9850.38|9837.82|9837.82|0
1645110600000|2022-02-17 15:10:00|9853.03|9853.03|9853.03|9853.03|9853.03|9853.03|9839.8|9839.8|0
1645110900000|2022-02-17 15:15:00|9852.04|9852.04|9854.69|9854.69|9863.61|9863.61|9852.04|9852.04|0
1645111200000|2022-02-17 15:20:00|9853.7|9853.7|9864.28|9864.28|9866.93|9866.93|9852.71|9852.71|0
1645111500000|2022-02-17 15:25:00|9861.64|9861.64|9853.03|9853.03|9864.28|9864.28|9849.39|9849.39|0
1645111800000|2022-02-17 15:30:00|9851.05|9851.05|9869.58|9869.58|9872.22|9872.22|9851.05|9851.05|0
1645112100000|2022-02-17 15:35:00|9866.93|9866.93|9867.92|9867.92|9870.56|9870.56|9864.28|9864.28|0
1645112400000|2022-02-17 15:40:00|9866.93|9866.93|9869.58|9869.58|9873.21|9873.21|9866.93|9866.93|0
1645112700000|2022-02-17 15:45:00|9866.93|9866.93|9868.91|9868.91|9871.55|9871.55|9866.26|9866.26|0
1645113000000|2022-02-17 15:50:00|9866.93|9866.93|9863.29|9863.29|9866.93|9866.93|9863.29|9863.29|0
1645113300000|2022-02-17 15:55:00|9865.94|9865.94|9885.89|9885.89|9886.92|9886.92|9865.94|9865.94|0
1645113600000|2022-02-17 16:00:00|9888.53|9888.53|9877.33|9877.33|9889.22|9889.22|9877.33|9877.33|0
1645113900000|2022-02-17 16:05:00|9879.97|9879.97|9884.28|9884.28|9884.28|9884.28|9876.34|9876.34|0
1645114200000|2022-02-17 16:10:00|9884.11|9884.11|9884.6|9884.6|9884.6|9884.6|9870.06|9870.06|0
1645114500000|2022-02-17 16:15:00|9883.61|9883.61|9864.76|9864.76|9884.6|9884.6|9864.09|9864.09|0
1645114800000|2022-02-17 16:20:00|9865.75|9865.75|9862.12|9862.12|9865.75|9865.75|9860.46|9860.46|0
1645115100000|2022-02-17 16:25:00|9863.11|9863.11|9869.73|9869.73|9869.73|9869.73|9861.13|9861.13|0
1645172100000|2022-02-18 08:15:00|9961.06|9961.06|9988.79|9988.79|9996.73|9996.73|9961.06|9961.06|0
1645172400000|2022-02-18 08:20:00|9991.44|9991.44|9990.1|9990.1|10000.69|10000.69|9990.1|9990.1|0
1645172700000|2022-02-18 08:25:00|9992.75|9992.75|10011.91|10011.91|10011.91|10011.91|9990.1|9990.1|0
1645173000000|2022-02-18 08:30:00|10014.56|10014.56|10006.65|10006.65|10014.56|10014.56|9997.05|9997.05|0
1645173300000|2022-02-18 08:35:00|10004|10004|10007.32|10007.32|10017.9|10017.9|9996.73|9996.73|0
1645173600000|2022-02-18 08:40:00|10012.61|10012.61|10020.55|10020.55|10020.55|10020.55|10009.97|10009.97|0
1645173900000|2022-02-18 08:45:00|10023.2|10023.2|10011.62|10011.62|10023.2|10023.2|10007.99|10007.99|0
1645174200000|2022-02-18 08:50:00|10008.98|10008.98|10016.92|10016.92|10019.56|10019.56|10006.33|10006.33|0
1645174500000|2022-02-18 08:55:00|10013.95|10013.95|10012.29|10012.29|10019.24|10019.24|10007.67|10007.67|0
1645174800000|2022-02-18 09:00:00|10014.94|10014.94|10012.29|10012.29|10014.94|10014.94|10009.65|10009.65|0
1645175100000|2022-02-18 09:05:00|10009.65|10009.65|10014.59|10014.59|10014.94|10014.94|10007.67|10007.67|0
1645175400000|2022-02-18 09:10:00|10009.3|10009.3|10015.26|10015.26|10015.26|10015.26|10007.32|10007.32|0
1645175700000|2022-02-18 09:15:00|10017.9|10017.9|10007.99|10007.99|10017.9|10017.9|10007.99|10007.99|0
1645176000000|2022-02-18 09:20:00|10008.98|10008.98|9993.1|9993.1|10008.98|10008.98|9993.1|9993.1|0
1645176300000|2022-02-18 09:25:00|9995.75|9995.75|10007.99|10007.99|10009.97|10009.97|9995.75|9995.75|0
1645176600000|2022-02-18 09:30:00|10008.85|10008.85|10004.05|10004.05|10009.02|10009.02|9998.76|9998.76|0
1645176900000|2022-02-18 09:35:00|10001.41|10001.41|9982.88|9982.88|10004.05|10004.05|9982.88|9982.88|0
1645177200000|2022-02-18 09:40:00|9985.53|9985.53|9988.49|9988.49|9991.14|9991.14|9985.53|9985.53|0
1645177500000|2022-02-18 09:45:00|9985.85|9985.85|9991.14|9991.14|9991.14|9991.14|9985.85|9985.85|0
1645177800000|2022-02-18 09:50:00|9988.49|9988.49|9983.2|9983.2|9988.49|9988.49|9975.26|9975.26|0
1645178100000|2022-02-18 09:55:00|9984.19|9984.19|9983.87|9983.87|9987.5|9987.5|9983.2|9983.2|0
1645178400000|2022-02-18 10:00:00|9986.52|9986.52|9991.81|9991.81|9991.81|9991.81|9986.52|9986.52|0
1645178700000|2022-02-18 10:05:00|9989.16|9989.16|9981.22|9981.22|9989.16|9989.16|9978.58|9978.58|0
1645179000000|2022-02-18 10:10:00|9980.23|9980.23|9983.2|9983.2|9983.2|9983.2|9980.23|9980.23|0
1645179300000|2022-02-18 10:15:00|9980.55|9980.55|9983.2|9983.2|9988.49|9988.49|9980.55|9980.55|0
1645179600000|2022-02-18 10:20:00|9985.85|9985.85|9985.85|9985.85|9991.14|9991.14|9985.85|9985.85|0
1645179900000|2022-02-18 10:25:00|9983.2|9983.2|9978.58|9978.58|9985.85|9985.85|9978.58|9978.58|0
1645180200000|2022-02-18 10:30:00|9986.52|9986.52|9983.87|9983.87|9989.16|9989.16|9983.87|9983.87|0
1645180500000|2022-02-18 10:35:00|9981.22|9981.22|9985.85|9985.85|9985.85|9985.85|9981.22|9981.22|0
1645180800000|2022-02-18 10:40:00|9988.49|9988.49|9994.1|9994.1|9994.1|9994.1|9988.49|9988.49|0
1645181100000|2022-02-18 10:45:00|9989.16|9989.16|9980.23|9980.23|9991.14|9991.14|9980.23|9980.23|0
1645181400000|2022-02-18 10:50:00|9979.25|9979.25|9977.27|9977.27|9980.9|9980.9|9975.61|9975.61|0
1645181700000|2022-02-18 10:55:00|9979.92|9979.92|9978.26|9978.26|9980.9|9980.9|9974.62|9974.62|0
1645182000000|2022-02-18 11:00:00|9975.61|9975.61|9979.92|9979.92|9979.92|9979.92|9972.65|9972.65|0
1645182300000|2022-02-18 11:05:00|9982.56|9982.56|9980.9|9980.9|9982.56|9982.56|9977.27|9977.27|0
1645182600000|2022-02-18 11:10:00|9978.26|9978.26|9978.26|9978.26|9978.26|9978.26|9978.26|9978.26|0
1645182900000|2022-02-18 11:15:00|9983.55|9983.55|9981.54|9981.54|9986.83|9986.83|9981.54|9981.54|0
1645183200000|2022-02-18 11:20:00|9982.53|9982.53|9986.16|9986.16|9986.16|9986.16|9982.53|9982.53|0
1645183500000|2022-02-18 11:25:00|9984.19|9984.19|9984.19|9984.19|9985.18|9985.18|9981.54|9981.54|0
1645183800000|2022-02-18 11:30:00|9985.18|9985.18|10001.05|10001.05|10003.7|10003.7|9985.18|9985.18|0
1645184100000|2022-02-18 11:35:00|9995.76|9995.76|9992.8|9992.8|9995.76|9995.76|9992.8|9992.8|0
1645184400000|2022-02-18 11:40:00|9993.78|9993.78|9990.15|9990.15|9993.78|9993.78|9990.15|9990.15|0
1645184700000|2022-02-18 11:45:00|9987.5|9987.5|9985.85|9985.85|9994.42|9994.42|9985.85|9985.85|0
1645185000000|2022-02-18 11:50:00|9989.8|9989.8|10004.3|10004.3|10004.3|10004.3|9989.8|9989.8|0
1645185300000|2022-02-18 11:55:00|10006.95|10006.95|10022.83|10022.83|10022.83|10022.83|10006.95|10006.95|0
1645185600000|2022-02-18 12:00:00|10020.18|10020.18|10020.18|10020.18|10020.18|10020.18|10020.18|10020.18|0
1645185900000|2022-02-18 12:05:00|10024.14|10024.14|10036.03|10036.03|10041.32|10041.32|10023.15|10023.15|0
1645186200000|2022-02-18 12:10:00|10033.38|10033.38|10027.45|10027.45|10033.38|10033.38|10026.78|10026.78|0
1645186500000|2022-02-18 12:15:00|10030.1|10030.1|10027.45|10027.45|10030.1|10030.1|10027.45|10027.45|0
1645186800000|2022-02-18 12:20:00|10030.1|10030.1|10031.76|10031.76|10031.76|10031.76|10029.11|10029.11|0
1645187100000|2022-02-18 12:25:00|10030.77|10030.77|10031.09|10031.09|10033.73|10033.73|10030.77|10030.77|0
1645187400000|2022-02-18 12:30:00|10029.11|10029.11|10029.11|10029.11|10029.11|10029.11|10029.11|10029.11|0
1645187700000|2022-02-18 12:35:00|10030.1|10030.1|10040.68|10040.68|10040.68|10040.68|10030.1|10030.1|0
1645188000000|2022-02-18 12:40:00|10039.7|10039.7|10040.68|10040.68|10041.67|10041.67|10039.7|10039.7|0
1645188300000|2022-02-18 12:45:00|10038.04|10038.04|10053.92|10053.92|10053.92|10053.92|10038.04|10038.04|0
1645188600000|2022-02-18 12:50:00|10048.62|10048.62|10048.97|10048.97|10054.59|10054.59|10046.33|10046.33|0
1645188900000|2022-02-18 12:55:00|10046.33|10046.33|10040.37|10040.37|10049.29|10049.29|10040.37|10040.37|0
1645189200000|2022-02-18 13:00:00|10041.35|10041.35|10037.72|10037.72|10044|10044|10032.43|10032.43|0
1645189500000|2022-02-18 13:05:00|10040.37|10040.37|10034.75|10034.75|10043.68|10043.68|10032.78|10032.78|0
1645189800000|2022-02-18 13:10:00|10032.11|10032.11|10022.54|10022.54|10032.11|10032.11|10022.54|10022.54|0
1645190100000|2022-02-18 13:15:00|10024.52|10024.52|10020.89|10020.89|10034.12|10034.12|10020.89|10020.89|0
1645190400000|2022-02-18 13:20:00|10018.91|10018.91|10000.38|10000.38|10018.91|10018.91|9999.4|9999.4|0
1645190700000|2022-02-18 13:25:00|9999.4|9999.4|9998.88|9998.88|10002.04|10002.04|9998.41|9998.41|0
1645191000000|2022-02-18 13:30:00|9998.71|9998.71|9988.79|9988.79|9998.71|9998.71|9986.15|9986.15|0
1645191300000|2022-02-18 13:35:00|9987.81|9987.81|9989.46|9989.46|9990.45|9990.45|9987.81|9987.81|0
1645191600000|2022-02-18 13:40:00|9984.17|9984.17|9986.3|9986.3|9990.93|9990.93|9984.17|9984.17|0
1645191900000|2022-02-18 13:45:00|9990.26|9990.26|9989.59|9989.59|9991.24|9991.24|9988.6|9988.6|0
1645192200000|2022-02-18 13:50:00|9990.57|9990.57|9992.55|9992.55|9992.55|9992.55|9990.57|9990.57|0
1645192500000|2022-02-18 13:55:00|9990.57|9990.57|9995.87|9995.87|9995.87|9995.87|9990.57|9990.57|0
1645192800000|2022-02-18 14:00:00|9998.51|9998.51|10010.05|10010.05|10013.02|10013.02|9995.87|9995.87|0
1645193100000|2022-02-18 14:05:00|10010.74|10010.74|10010.23|10010.23|10021.81|10021.81|10010.23|10010.23|0
1645193400000|2022-02-18 14:10:00|10012.88|10012.88|10007.11|10007.11|10012.88|10012.88|10007.11|10007.11|0
1645193700000|2022-02-18 14:15:00|10009.09|10009.09|10010.08|10010.08|10010.08|10010.08|10009.09|10009.09|0
1645194000000|2022-02-18 14:20:00|10009.09|10009.09|10001.48|10001.48|10009.09|10009.09|9999.17|9999.17|0
1645194300000|2022-02-18 14:25:00|10004.12|10004.12|10005.78|10005.78|10005.78|10005.78|9996.18|9996.18|0
1645194600000|2022-02-18 14:30:00|10003.14|10003.14|9977.64|9977.64|10003.14|10003.14|9977.64|9977.64|0
1645194900000|2022-02-18 14:35:00|9980.29|9980.29|9988.55|9988.55|9989.54|9989.54|9977.64|9977.64|0
1645195200000|2022-02-18 14:40:00|9987.56|9987.56|9979.97|9979.97|9987.56|9987.56|9978.31|9978.31|0
1645195500000|2022-02-18 14:45:00|9982.62|9982.62|9999.5|9999.5|9999.5|9999.5|9980.64|9980.64|0
1645195800000|2022-02-18 14:50:00|9996.85|9996.85|10004.12|10004.12|10004.12|10004.12|9994.21|9994.21|0
1645196100000|2022-02-18 14:55:00|10003.14|10003.14|10003.81|10003.81|10006.45|10006.45|9996.54|9996.54|0
1645196400000|2022-02-18 15:00:00|10001.16|10001.16|9994.4|9994.4|10004.79|10004.79|9988.6|9988.6|0
1645196700000|2022-02-18 15:05:00|9993.42|9993.42|10003.81|10003.81|10009.29|10009.29|9993.42|9993.42|0
1645197000000|2022-02-18 15:10:00|10004.8|10004.8|10001.49|10001.49|10004.8|10004.8|9998.52|9998.52|0
1645197300000|2022-02-18 15:15:00|10004.13|10004.13|9996.86|9996.86|10005.12|10005.12|9992.56|9992.56|0
1645197600000|2022-02-18 15:20:00|9995.87|9995.87|9988.61|9988.61|9997.85|9997.85|9987.62|9987.62|0
1645197900000|2022-02-18 15:25:00|9989.59|9989.59|9973.37|9973.37|9989.59|9989.59|9973.37|9973.37|0
1645198200000|2022-02-18 15:30:00|9970.73|9970.73|9967.09|9967.09|9970.73|9970.73|9967.09|9967.09|0
1645198500000|2022-02-18 15:35:00|9972.38|9972.38|9964.44|9964.44|9972.38|9972.38|9964.44|9964.44|0
1645198800000|2022-02-18 15:40:00|9962.47|9962.47|9966.1|9966.1|9966.1|9966.1|9954.53|9954.53|0
1645199100000|2022-02-18 15:45:00|9963.46|9963.46|9956.19|9956.19|9966.1|9966.1|9956.19|9956.19|0
1645199400000|2022-02-18 15:50:00|9958.83|9958.83|9964.62|9964.62|9964.62|9964.62|9955.37|9955.37|0
1645199700000|2022-02-18 15:55:00|9964.79|9964.79|9959.18|9959.18|9967.43|9967.43|9959.18|9959.18|0
1645200000000|2022-02-18 16:00:00|9958.19|9958.19|9955.54|9955.54|9958.19|9958.19|9953.57|9953.57|0
1645200300000|2022-02-18 16:05:00|9954.55|9954.55|9938.68|9938.68|9954.55|9954.55|9936.03|9936.03|0
1645200600000|2022-02-18 16:10:00|9936.03|9936.03|9946.3|9946.3|9950.25|9950.25|9936.03|9936.03|0
1645200900000|2022-02-18 16:15:00|9945.31|9945.31|9949.78|9949.78|9952.75|9952.75|9945.16|9945.16|0
1645201200000|2022-02-18 16:20:00|9947.14|9947.14|9940.54|9940.54|9947.14|9947.14|9938.56|9938.56|0
1645201500000|2022-02-18 16:25:00|9941.53|9941.53|9937.26|9937.26|9949.47|9949.47|9936.23|9936.23|0
1645431300000|2022-02-21 08:15:00|9945.76|9945.76|9929.89|9929.89|9953.7|9953.7|9924.59|9924.59|0
1645431600000|2022-02-21 08:20:00|9925.93|9925.93|9923.96|9923.96|9929.25|9929.25|9918.66|9918.66|0
1645431900000|2022-02-21 08:25:00|9921.31|9921.31|9928.58|9928.58|9931.9|9931.9|9921.31|9921.31|0
1645432200000|2022-02-21 08:30:00|9933.87|9933.87|9939.17|9939.17|9939.17|9939.17|9931.23|9931.23|0
1645432500000|2022-02-21 08:35:00|9936.52|9936.52|9933.55|9933.55|9936.52|9936.52|9920|9920|0
1645432800000|2022-02-21 08:40:00|9936.2|9936.2|9932.25|9932.25|9936.2|9936.2|9932.25|9932.25|0
1645433100000|2022-02-21 08:45:00|9926.95|9926.95|9932.25|9932.25|9932.25|9932.25|9926.95|9926.95|0
1645433400000|2022-02-21 08:50:00|9935.21|9935.21|9937.86|9937.86|9937.86|9937.86|9929.92|9929.92|0
1645433700000|2022-02-21 08:55:00|9940.51|9940.51|9937.86|9937.86|9940.51|9940.51|9935.21|9935.21|0
1645434000000|2022-02-21 09:00:00|9938.85|9938.85|9929.25|9929.25|9943.47|9943.47|9929.25|9929.25|0
1645434300000|2022-02-21 09:05:00|9926.6|9926.6|9922.97|9922.97|9929.25|9929.25|9919.33|9919.33|0
1645434600000|2022-02-21 09:10:00|9920.32|9920.32|9921.16|9921.16|9923.14|9923.14|9920.32|9920.32|0
1645434900000|2022-02-21 09:15:00|9926.46|9926.46|9932.07|9932.07|9932.07|9932.07|9926.46|9926.46|0
1645435200000|2022-02-21 09:20:00|9929.42|9929.42|9923.14|9923.14|9929.42|9929.42|9923.14|9923.14|0
1645435500000|2022-02-21 09:25:00|9920.49|9920.49|9925.43|9925.43|9925.43|9925.43|9916.54|9916.54|0
1645435800000|2022-02-21 09:30:00|9922.47|9922.47|9939.34|9939.34|9939.34|9939.34|9922.47|9922.47|0
1645436100000|2022-02-21 09:35:00|9937.36|9937.36|9931.08|9931.08|9937.36|9937.36|9925.79|9925.79|0
1645436400000|2022-02-21 09:40:00|9925.79|9925.79|9928.4|9928.4|9928.4|9928.4|9920.49|9920.49|0
1645436700000|2022-02-21 09:45:00|9931.05|9931.05|9932.7|9932.7|9932.7|9932.7|9930.06|9930.06|0
1645437000000|2022-02-21 09:50:00|9927.41|9927.41|9928.4|9928.4|9928.4|9928.4|9927.41|9927.41|0
1645437300000|2022-02-21 09:55:00|9931.05|9931.05|9928.4|9928.4|9931.05|9931.05|9928.4|9928.4|0
1645437600000|2022-02-21 10:00:00|9933.69|9933.69|9931.05|9931.05|9933.69|9933.69|9928.4|9928.4|0
1645437900000|2022-02-21 10:05:00|9928.4|9928.4|9930.73|9930.73|9934.68|9934.68|9928.4|9928.4|0
1645438200000|2022-02-21 10:10:00|9933.37|9933.37|9933.37|9933.37|9936.02|9936.02|9933.37|9933.37|0
1645438500000|2022-02-21 10:15:00|9938.67|9938.67|9930.73|9930.73|9938.67|9938.67|9930.73|9930.73|0
1645438800000|2022-02-21 10:20:00|9930.21|9930.21|9932.86|9932.86|9932.86|9932.86|9930.21|9930.21|0
1645439100000|2022-02-21 10:25:00|9927.57|9927.57|9912.96|9912.96|9927.57|9927.57|9912.96|9912.96|0
1645439400000|2022-02-21 10:30:00|9910.99|9910.99|9926.86|9926.86|9926.86|9926.86|9908.34|9908.34|0
1645439700000|2022-02-21 10:35:00|9921.57|9921.57|9921.57|9921.57|9921.57|9921.57|9918.93|9918.93|0
1645440000000|2022-02-21 10:40:00|9920.58|9920.58|9923.23|9923.23|9923.23|9923.23|9920.58|9920.58|0
1645440300000|2022-02-21 10:45:00|9920.58|9920.58|9922.24|9922.24|9922.24|9922.24|9916.95|9916.95|0
1645440600000|2022-02-21 10:50:00|9922.41|9922.41|9917.12|9917.12|9922.41|9922.41|9916.13|9916.13|0
1645440900000|2022-02-21 10:55:00|9919.77|9919.77|9922.41|9922.41|9922.41|9922.41|9919.77|9919.77|0
1645441200000|2022-02-21 11:00:00|9919.77|9919.77|9925.06|9925.06|9925.06|9925.06|9919.77|9919.77|0
1645441500000|2022-02-21 11:05:00|9919.77|9919.77|9914.47|9914.47|9919.77|9919.77|9914.47|9914.47|0
1645441800000|2022-02-21 11:10:00|9914.65|9914.65|9917.12|9917.12|9922.58|9922.58|9914.65|9914.65|0
1645442100000|2022-02-21 11:15:00|9922.41|9922.41|9923.08|9923.08|9930.35|9930.35|9919.45|9919.45|0
1645442400000|2022-02-21 11:20:00|9924.07|9924.07|9921.25|9921.25|9929.36|9929.36|9921.25|9921.25|0
1645442700000|2022-02-21 11:25:00|9920.27|9920.27|9916.63|9916.63|9920.27|9920.27|9916.63|9916.63|0
1645443000000|2022-02-21 11:30:00|9913.98|9913.98|9904.07|9904.07|9913.98|9913.98|9904.07|9904.07|0
1645443300000|2022-02-21 11:35:00|9909.36|9909.36|9893.48|9893.48|9909.36|9909.36|9893.48|9893.48|0
1645443600000|2022-02-21 11:40:00|9896.13|9896.13|9880.92|9880.92|9896.13|9896.13|9880.25|9880.25|0
1645443900000|2022-02-21 11:45:00|9883.57|9883.57|9885.69|9885.69|9894.47|9894.47|9883.57|9883.57|0
1645444200000|2022-02-21 11:50:00|9888.34|9888.34|9885.69|9885.69|9896.28|9896.28|9885.69|9885.69|0
1645444500000|2022-02-21 11:55:00|9890.98|9890.98|9902.56|9902.56|9902.56|9902.56|9885.69|9885.69|0
1645444800000|2022-02-21 12:00:00|9899.91|9899.91|9897.26|9897.26|9899.91|9899.91|9897.26|9897.26|0
1645445100000|2022-02-21 12:05:00|9902.56|9902.56|9892.3|9892.3|9902.56|9902.56|9889.14|9889.14|0
1645445400000|2022-02-21 12:10:00|9892.13|9892.13|9902.04|9902.04|9902.04|9902.04|9891.96|9891.96|0
1645445700000|2022-02-21 12:15:00|9899.4|9899.4|9899.4|9899.4|9902.04|9902.04|9896.75|9896.75|0
1645446000000|2022-02-21 12:20:00|9896.75|9896.75|9892.45|9892.45|9900.38|9900.38|9889.8|9889.8|0
1645446300000|2022-02-21 12:25:00|9897.74|9897.74|9889.97|9889.97|9897.74|9897.74|9889.97|9889.97|0
1645446600000|2022-02-21 12:30:00|9887.32|9887.32|9873.1|9873.1|9887.32|9887.32|9873.1|9873.1|0
1645446900000|2022-02-21 12:35:00|9878.4|9878.4|9862.86|9862.86|9878.74|9878.74|9862.86|9862.86|0
1645447200000|2022-02-21 12:40:00|9865.51|9865.51|9850.94|9850.94|9865.51|9865.51|9849.96|9849.96|0
1645447500000|2022-02-21 12:45:00|9856.24|9856.24|9869.47|9869.47|9869.47|9869.47|9848.3|9848.3|0
1645447800000|2022-02-21 12:50:00|9864.18|9864.18|9866.82|9866.82|9874.76|9874.76|9861.53|9861.53|0
1645448100000|2022-02-21 12:55:00|9865.83|9865.83|9869.81|9869.81|9871.47|9871.47|9865.83|9865.83|0
1645448400000|2022-02-21 13:00:00|9875.1|9875.1|9875.1|9875.1|9880.4|9880.4|9875.1|9875.1|0
1645448700000|2022-02-21 13:05:00|9877.75|9877.75|9868.15|9868.15|9877.75|9877.75|9864.52|9864.52|0
1645449000000|2022-02-21 13:10:00|9865.51|9865.51|9857.25|9857.25|9865.51|9865.51|9857.25|9857.25|0
1645449300000|2022-02-21 13:15:00|9856.26|9856.26|9828.84|9828.84|9856.26|9856.26|9826.2|9826.2|0
1645449600000|2022-02-21 13:20:00|9827.85|9827.85|9834.14|9834.14|9839.43|9839.43|9826.87|9826.87|0
1645449900000|2022-02-21 13:25:00|9833.15|9833.15|9847.84|9847.84|9849.82|9849.82|9833.15|9833.15|0
1645450200000|2022-02-21 13:30:00|9853.13|9853.13|9836.27|9836.27|9853.13|9853.13|9836.27|9836.27|0
1645450500000|2022-02-21 13:35:00|9838.91|9838.91|9844.52|9844.52|9844.52|9844.52|9836.27|9836.27|0
1645450800000|2022-02-21 13:40:00|9841.88|9841.88|9853.94|9853.94|9853.94|9853.94|9837.57|9837.57|0
1645451100000|2022-02-21 13:45:00|9861.88|9861.88|9856.59|9856.59|9861.88|9861.88|9853.94|9853.94|0
1645451400000|2022-02-21 13:50:00|9859.23|9859.23|9859.9|9859.9|9861.88|9861.88|9859.23|9859.23|0
1645451700000|2022-02-21 13:55:00|9865.2|9865.2|9877.09|9877.09|9884.04|9884.04|9856.27|9856.27|0
1645452000000|2022-02-21 14:00:00|9878.08|9878.08|9867.49|9867.49|9878.08|9878.08|9867.49|9867.49|0
1645452300000|2022-02-21 14:05:00|9866.5|9866.5|9866.5|9866.5|9874.44|9874.44|9863.86|9863.86|0
1645452600000|2022-02-21 14:10:00|9869.15|9869.15|9872.12|9872.12|9873.1|9873.1|9869.15|9869.15|0
1645452900000|2022-02-21 14:15:00|9874.76|9874.76|9877.41|9877.41|9882.7|9882.7|9874.76|9874.76|0
1645453200000|2022-02-21 14:20:00|9880.05|9880.05|9888.22|9888.22|9888.22|9888.22|9880.05|9880.05|0
1645453500000|2022-02-21 14:25:00|9885.58|9885.58|9877.12|9877.12|9887.55|9887.55|9877.12|9877.12|0
1645453800000|2022-02-21 14:30:00|9874.48|9874.48|9882.42|9882.42|9885.06|9885.06|9874.48|9874.48|0
1645454100000|2022-02-21 14:35:00|9879.77|9879.77|9869.85|9869.85|9879.77|9879.77|9868.86|9868.86|0
1645454400000|2022-02-21 14:40:00|9868.86|9868.86|9863.06|9863.06|9871.51|9871.51|9862.71|9862.71|0
1645454700000|2022-02-21 14:45:00|9865.7|9865.7|9856.11|9856.11|9866.69|9866.69|9856.11|9856.11|0
1645455000000|2022-02-21 14:50:00|9855.12|9855.12|9867.68|9867.68|9870.64|9870.64|9855.12|9855.12|0
1645455300000|2022-02-21 14:55:00|9865.03|9865.03|9867.68|9867.68|9867.68|9867.68|9865.03|9865.03|0
1645455600000|2022-02-21 15:00:00|9865.7|9865.7|9868.35|9868.35|9868.35|9868.35|9865.7|9865.7|0
1645455900000|2022-02-21 15:05:00|9871|9871|9879.92|9879.92|9882.57|9882.57|9871|9871|0
1645456200000|2022-02-21 15:10:00|9882.57|9882.57|9877.28|9877.28|9882.57|9882.57|9877.28|9877.28|0
1645456500000|2022-02-21 15:15:00|9878.27|9878.27|9893.47|9893.47|9895.13|9895.13|9878.27|9878.27|0
1645456800000|2022-02-21 15:20:00|9894.46|9894.46|9891.15|9891.15|9902.4|9902.4|9885.85|9885.85|0
1645457100000|2022-02-21 15:25:00|9891.49|9891.49|9892.8|9892.8|9892.8|9892.8|9884.22|9884.22|0
1645457400000|2022-02-21 15:30:00|9895.44|9895.44|9895.44|9895.44|9900.74|9900.74|9895.44|9895.44|0
1645457700000|2022-02-21 15:35:00|9890.15|9890.15|9885.53|9885.53|9890.15|9890.15|9885.53|9885.53|0
1645458000000|2022-02-21 15:40:00|9888.17|9888.17|9888.17|9888.17|9890.82|9890.82|9888.17|9888.17|0
1645458300000|2022-02-21 15:45:00|9885.53|9885.53|9872.29|9872.29|9885.53|9885.53|9872.29|9872.29|0
1645458600000|2022-02-21 15:50:00|9871.31|9871.31|9870.79|9870.79|9871.31|9871.31|9861.39|9861.39|0
1645458900000|2022-02-21 15:55:00|9873.44|9873.44|9871.78|9871.78|9873.44|9873.44|9870.79|9870.79|0
1645459200000|2022-02-21 16:00:00|9874.43|9874.43|9875.59|9875.59|9877.24|9877.24|9874.43|9874.43|0
1645459500000|2022-02-21 16:05:00|9876.57|9876.57|9875.43|9875.43|9882.86|9882.86|9873.45|9873.45|0
1645459800000|2022-02-21 16:10:00|9874.44|9874.44|9874.44|9874.44|9874.44|9874.44|9874.44|9874.44|0
1645460100000|2022-02-21 16:15:00|9877.09|9877.09|9867.17|9867.17|9879.07|9879.07|9867.17|9867.17|0
1645460400000|2022-02-21 16:20:00|9869.82|9869.82|9869.82|9869.82|9874.44|9874.44|9869.82|9869.82|0
1645460700000|2022-02-21 16:25:00|9864.53|9864.53|9858.68|9858.68|9869.13|9869.13|9858.68|9858.68|0
1645517700000|2022-02-22 08:15:00|9716.99|9716.99|9704.43|9704.43|9726.59|9726.59|9702.77|9702.77|0
1645518000000|2022-02-22 08:20:00|9707.08|9707.08|9745.4|9745.4|9745.4|9745.4|9706.72|9706.72|0
1645518300000|2022-02-22 08:25:00|9740.11|9740.11|9757.45|9757.45|9757.45|9757.45|9732.49|9732.49|0
1645518600000|2022-02-22 08:30:00|9755.48|9755.48|9772.73|9772.73|9772.73|9772.73|9739.6|9739.6|0
1645518900000|2022-02-22 08:35:00|9775.37|9775.37|9780.67|9780.67|9780.67|9780.67|9775.37|9775.37|0
1645519200000|2022-02-22 08:40:00|9780.15|9780.15|9773.69|9773.69|9782.97|9782.97|9773.69|9773.69|0
1645519500000|2022-02-22 08:45:00|9768.4|9768.4|9765.75|9765.75|9768.4|9768.4|9757.81|9757.81|0
1645519800000|2022-02-22 08:50:00|9763.11|9763.11|9759.15|9759.15|9771.05|9771.05|9759.15|9759.15|0
1645520100000|2022-02-22 08:55:00|9743.27|9743.27|9770.06|9770.06|9770.06|9770.06|9743.27|9743.27|0
1645520400000|2022-02-22 09:00:00|9769.07|9769.07|9735.02|9735.02|9769.07|9769.07|9729.72|9729.72|0
1645520700000|2022-02-22 09:05:00|9736.01|9736.01|9739.32|9739.32|9739.32|9739.32|9730.71|9730.71|0
1645521000000|2022-02-22 09:10:00|9731.38|9731.38|9735.69|9735.69|9735.69|9735.69|9730.39|9730.39|0
1645521300000|2022-02-22 09:15:00|9730.39|9730.39|9730.39|9730.39|9730.39|9730.39|9725.1|9725.1|0
1645521600000|2022-02-22 09:20:00|9729.41|9729.41|9718.5|9718.5|9729.41|9729.41|9718.5|9718.5|0
1645521900000|2022-02-22 09:25:00|9720.48|9720.48|9707.56|9707.56|9728.42|9728.42|9700.97|9700.97|0
1645522200000|2022-02-22 09:30:00|9708.55|9708.55|9720.8|9720.8|9720.8|9720.8|9700.61|9700.61|0
1645522500000|2022-02-22 09:35:00|9722.77|9722.77|9755.52|9755.52|9755.52|9755.52|9721.79|9721.79|0
1645522800000|2022-02-22 09:40:00|9752.87|9752.87|9743.77|9743.77|9758.16|9758.16|9743.77|9743.77|0
1645523100000|2022-02-22 09:45:00|9741.8|9741.8|9725.28|9725.28|9741.8|9741.8|9725.28|9725.28|0
1645523400000|2022-02-22 09:50:00|9730.57|9730.57|9737.53|9737.53|9737.53|9737.53|9730.57|9730.57|0
1645523700000|2022-02-22 09:55:00|9734.88|9734.88|9723.97|9723.97|9737.53|9737.53|9716.04|9716.04|0
1645524000000|2022-02-22 10:00:00|9726.62|9726.62|9740.49|9740.49|9742.15|9742.15|9724.64|9724.64|0
1645524300000|2022-02-22 10:05:00|9748.43|9748.43|9762.97|9762.97|9762.97|9762.97|9748.43|9748.43|0
1645524600000|2022-02-22 10:10:00|9761.98|9761.98|9769.92|9769.92|9769.92|9769.92|9759.33|9759.33|0
1645524900000|2022-02-22 10:15:00|9767.27|9767.27|9785.8|9785.8|9785.8|9785.8|9766.28|9766.28|0
1645525200000|2022-02-22 10:20:00|9780.5|9780.5|9785.8|9785.8|9785.8|9785.8|9780.5|9780.5|0
1645525500000|2022-02-22 10:25:00|9783.15|9783.15|9781.49|9781.49|9784.14|9784.14|9780.5|9780.5|0
1645525800000|2022-02-22 10:30:00|9786.79|9786.79|9786.79|9786.79|9786.79|9786.79|9786.79|9786.79|0
1645526100000|2022-02-22 10:35:00|9789.43|9789.43|9818.86|9818.86|9818.86|9818.86|9789.43|9789.43|0
1645526400000|2022-02-22 10:40:00|9821.51|9821.51|9823.48|9823.48|9828.78|9828.78|9821.51|9821.51|0
1645526700000|2022-02-22 10:45:00|9820.84|9820.84|9838.53|9838.53|9838.53|9838.53|9820.84|9820.84|0
1645527000000|2022-02-22 10:50:00|9835.88|9835.88|9841.17|9841.17|9841.17|9841.17|9835.88|9835.88|0
1645527300000|2022-02-22 10:55:00|9842.16|9842.16|9846.47|9846.47|9850.1|9850.1|9842.16|9842.16|0
1645527600000|2022-02-22 11:00:00|9841.17|9841.17|9863.33|9863.33|9865.98|9865.98|9839.2|9839.2|0
1645527900000|2022-02-22 11:05:00|9860.69|9860.69|9857.05|9857.05|9860.69|9860.69|9857.05|9857.05|0
1645528200000|2022-02-22 11:10:00|9859.7|9859.7|9857.05|9857.05|9862.35|9862.35|9857.05|9857.05|0
1645528500000|2022-02-22 11:15:00|9858.04|9858.04|9858.04|9858.04|9860.69|9860.69|9858.04|9858.04|0
1645528800000|2022-02-22 11:20:00|9852.75|9852.75|9838.53|9838.53|9854.41|9854.41|9838.53|9838.53|0
1645529100000|2022-02-22 11:25:00|9843.82|9843.82|9828.61|9828.61|9843.82|9843.82|9828.61|9828.61|0
1645529400000|2022-02-22 11:30:00|9831.26|9831.26|9828.61|9828.61|9832.25|9832.25|9828.61|9828.61|0
1645529700000|2022-02-22 11:35:00|9823.32|9823.32|9819.69|9819.69|9828.61|9828.61|9819.69|9819.69|0
1645530000000|2022-02-22 11:40:00|9822.33|9822.33|9828.29|9828.29|9828.29|9828.29|9820.36|9820.36|0
1645530300000|2022-02-22 11:45:00|9830.94|9830.94|9820.36|9820.36|9830.94|9830.94|9820.36|9820.36|0
1645530600000|2022-02-22 11:50:00|9828.29|9828.29|9827.31|9827.31|9830.94|9830.94|9827.31|9827.31|0
1645530900000|2022-02-22 11:55:00|9824.66|9824.66|9816.62|9816.62|9829.95|9829.95|9815.63|9815.63|0
1645531200000|2022-02-22 12:00:00|9816.45|9816.45|9821.74|9821.74|9821.74|9821.74|9811.16|9811.16|0
1645531500000|2022-02-22 12:05:00|9821.4|9821.4|9818.57|9818.57|9821.4|9821.4|9818.57|9818.57|0
1645531800000|2022-02-22 12:10:00|9821.21|9821.21|9823.86|9823.86|9823.86|9823.86|9818.57|9818.57|0
1645532100000|2022-02-22 12:15:00|9829.15|9829.15|9823.86|9823.86|9829.15|9829.15|9823.86|9823.86|0
1645532400000|2022-02-22 12:20:00|9822.87|9822.87|9818.57|9818.57|9827.49|9827.49|9817.58|9817.58|0
1645532700000|2022-02-22 12:25:00|9818.22|9818.22|9818.91|9818.91|9818.91|9818.91|9818.05|9818.05|0
1645533000000|2022-02-22 12:30:00|9816.26|9816.26|9788.49|9788.49|9816.26|9816.26|9787.15|9787.15|0
1645533300000|2022-02-22 12:35:00|9791.14|9791.14|9800.39|9800.39|9800.39|9800.39|9790.15|9790.15|0
1645533900000|2022-02-22 12:45:00|9799.4|9799.4|9804.99|9804.99|9812.93|9812.93|9799.4|9799.4|0
1645534200000|2022-02-22 12:50:00|9807.64|9807.64|9820.87|9820.87|9820.87|9820.87|9807.64|9807.64|0
1645534500000|2022-02-22 12:55:00|9821.86|9821.86|9821.86|9821.86|9822.85|9822.85|9821.86|9821.86|0
1645534800000|2022-02-22 13:00:00|9824.5|9824.5|9824.5|9824.5|9837.74|9837.74|9819.21|9819.21|0
1645535100000|2022-02-22 13:05:00|9823.52|9823.52|9821.54|9821.54|9823.52|9823.52|9810.95|9810.95|0
1645535400000|2022-02-22 13:10:00|9826.83|9826.83|9819.56|9819.56|9829.48|9829.48|9819.56|9819.56|0
1645535700000|2022-02-22 13:15:00|9822.53|9822.53|9813.09|9813.09|9824.5|9824.5|9813.09|9813.09|0
1645536000000|2022-02-22 13:20:00|9818.38|9818.38|9816.38|9816.38|9819.02|9819.02|9816.38|9816.38|0
1645536300000|2022-02-22 13:25:00|9819.02|9819.02|9812.42|9812.42|9822.66|9822.66|9812.42|9812.42|0
1645536600000|2022-02-22 13:30:00|9815.07|9815.07|9819.5|9819.5|9820.36|9820.36|9809.58|9809.58|0
1645536900000|2022-02-22 13:35:00|9820.49|9820.49|9822.49|9822.49|9823.48|9823.48|9812.89|9812.89|0
1645537200000|2022-02-22 13:40:00|9821.5|9821.5|9823.16|9823.16|9825.13|9825.13|9818.85|9818.85|0
1645537500000|2022-02-22 13:45:00|9817.86|9817.86|9816.21|9816.21|9817.86|9817.86|9815.22|9815.22|0
1645537800000|2022-02-22 13:50:00|9808.27|9808.27|9810.91|9810.91|9810.91|9810.91|9808.27|9808.27|0
1645538100000|2022-02-22 13:55:00|9809.93|9809.93|9813.88|9813.88|9813.88|9813.88|9807.28|9807.28|0
1645538400000|2022-02-22 14:00:00|9812.89|9812.89|9816.35|9816.35|9816.35|9816.35|9812.89|9812.89|0
1645538700000|2022-02-22 14:05:00|9808.41|9808.41|9810.07|9810.07|9813.71|9813.71|9808.41|9808.41|0
1645539000000|2022-02-22 14:10:00|9811.06|9811.06|9807.43|9807.43|9811.06|9811.06|9807.43|9807.43|0
1645539300000|2022-02-22 14:15:00|9802.13|9802.13|9802.13|9802.13|9807.43|9807.43|9796.84|9796.84|0
1645539600000|2022-02-22 14:20:00|9801.79|9801.79|9789.23|9789.23|9801.79|9801.79|9789.23|9789.23|0
1645539900000|2022-02-22 14:25:00|9786.58|9786.58|9794.64|9794.64|9794.64|9794.64|9780.43|9780.43|0
1645540200000|2022-02-22 14:30:00|9797.29|9797.29|9793.65|9793.65|9797.29|9797.29|9785.72|9785.72|0
1645540500000|2022-02-22 14:35:00|9796.3|9796.3|9799.58|9799.58|9802.23|9802.23|9796.3|9796.3|0
1645540800000|2022-02-22 14:40:00|9802.23|9802.23|9815.8|9815.8|9821.09|9821.09|9802.23|9802.23|0
1645541100000|2022-02-22 14:45:00|9811.84|9811.84|9834.67|9834.67|9837.32|9837.32|9810.86|9810.86|0
1645541400000|2022-02-22 14:50:00|9829.38|9829.38|9823.42|9823.42|9834.99|9834.99|9820.77|9820.77|0
1645541700000|2022-02-22 14:55:00|9826.06|9826.06|9816.47|9816.47|9826.06|9826.06|9807.54|9807.54|0
1645542000000|2022-02-22 15:00:00|9813.82|9813.82|9815.48|9815.48|9817.46|9817.46|9804.89|9804.89|0
1645542300000|2022-02-22 15:05:00|9816.47|9816.47|9802.42|9802.42|9816.47|9816.47|9799.77|9799.77|0
1645542600000|2022-02-22 15:10:00|9801.43|9801.43|9806.05|9806.05|9806.05|9806.05|9793.49|9793.49|0
1645542900000|2022-02-22 15:15:00|9805.06|9805.06|9803.58|9803.58|9806.05|9806.05|9800.76|9800.76|0
1645543200000|2022-02-22 15:20:00|9802.59|9802.59|9802.59|9802.59|9802.59|9802.59|9794.65|9794.65|0
1645543500000|2022-02-22 15:25:00|9807.88|9807.88|9810.85|9810.85|9813.18|9813.18|9802.59|9802.59|0
1645543800000|2022-02-22 15:30:00|9816.14|9816.14|9816.14|9816.14|9825.07|9825.07|9811.84|9811.84|0
1645544100000|2022-02-22 15:35:00|9818.79|9818.79|9816.81|9816.81|9824.08|9824.08|9813.49|9813.49|0
1645544400000|2022-02-22 15:40:00|9819.46|9819.46|9821.75|9821.75|9827.71|9827.71|9816.81|9816.81|0
1645544700000|2022-02-22 15:45:00|9819.1|9819.1|9812.82|9812.82|9819.1|9819.1|9810.18|9810.18|0
1645545000000|2022-02-22 15:50:00|9810.18|9810.18|9809.02|9809.02|9814.48|9814.48|9806.54|9806.54|0
1645545300000|2022-02-22 15:55:00|9806.37|9806.37|9793.81|9793.81|9806.37|9806.37|9793.81|9793.81|0
1645545600000|2022-02-22 16:00:00|9792.82|9792.82|9795.47|9795.47|9798.11|9798.11|9792.82|9792.82|0
1645545900000|2022-02-22 16:05:00|9798.11|9798.11|9802.74|9802.74|9804.39|9804.39|9798.11|9798.11|0
1645546200000|2022-02-22 16:10:00|9805.38|9805.38|9794.15|9794.15|9808.03|9808.03|9788.69|9788.69|0
1645546500000|2022-02-22 16:15:00|9794.32|9794.32|9791.03|9791.03|9797.66|9797.66|9788.21|9788.21|0
1645546800000|2022-02-22 16:20:00|9788.39|9788.39|9793.01|9793.01|9798.3|9798.3|9788.39|9788.39|0
1645547100000|2022-02-22 16:25:00|9795.65|9795.65|9802.25|9802.25|9805.63|9805.63|9793.01|9793.01|0
1645604100000|2022-02-23 08:15:00|9892.15|9892.15|9875.95|9875.95|9892.15|9892.15|9873.31|9873.31|0
1645604400000|2022-02-23 08:20:00|9881.25|9881.25|9873.31|9873.31|9881.25|9881.25|9873.31|9873.31|0
1645604700000|2022-02-23 08:25:00|9870.66|9870.66|9862.4|9862.4|9870.66|9870.66|9846.21|9846.21|0
1645605000000|2022-02-23 08:30:00|9857.11|9857.11|9868.68|9868.68|9868.68|9868.68|9857.11|9857.11|0
1645605300000|2022-02-23 08:35:00|9871.33|9871.33|9868.68|9868.68|9871.33|9871.33|9863.39|9863.39|0
1645605600000|2022-02-23 08:40:00|9876.62|9876.62|9880.26|9880.26|9880.26|9880.26|9876.62|9876.62|0
1645605900000|2022-02-23 08:45:00|9882.9|9882.9|9885.2|9885.2|9888.51|9888.51|9882.9|9882.9|0
1645606200000|2022-02-23 08:50:00|9887.18|9887.18|9892.47|9892.47|9905.7|9905.7|9887.18|9887.18|0
1645606500000|2022-02-23 08:55:00|9897.76|9897.76|9902.38|9902.38|9902.38|9902.38|9892.47|9892.47|0
1645606800000|2022-02-23 09:00:00|9905.35|9905.35|9907.01|9907.01|9909.65|9909.65|9904.36|9904.36|0
1645607100000|2022-02-23 09:05:00|9904.36|9904.36|9870.63|9870.63|9904.36|9904.36|9870.63|9870.63|0
1645607400000|2022-02-23 09:10:00|9865.33|9865.33|9876.78|9876.78|9879.42|9879.42|9865.33|9865.33|0
1645607700000|2022-02-23 09:15:00|9874.13|9874.13|9882.26|9882.26|9882.26|9882.26|9871.48|9871.48|0
1645608000000|2022-02-23 09:20:00|9879.61|9879.61|9882.26|9882.26|9887.55|9887.55|9879.61|9879.61|0
1645608300000|2022-02-23 09:25:00|9881.27|9881.27|9864.4|9864.4|9881.27|9881.27|9859.11|9859.11|0
1645608600000|2022-02-23 09:30:00|9872.34|9872.34|9872.34|9872.34|9872.34|9872.34|9872.34|9872.34|0
1645608900000|2022-02-23 09:35:00|9880.28|9880.28|9883.25|9883.25|9893.83|9893.83|9880.28|9880.28|0
1645609200000|2022-02-23 09:40:00|9885.89|9885.89|9888.54|9888.54|9888.54|9888.54|9884.9|9884.9|0
1645609500000|2022-02-23 09:45:00|9891.19|9891.19|9896.48|9896.48|9896.48|9896.48|9891.19|9891.19|0
1645609800000|2022-02-23 09:50:00|9891.19|9891.19|9890.87|9890.87|9891.19|9891.19|9887.23|9887.23|0
1645610100000|2022-02-23 09:55:00|9893.51|9893.51|9905.76|9905.76|9906.75|9906.75|9893.51|9893.51|0
1645610400000|2022-02-23 10:00:00|9904.77|9904.77|9899.3|9899.3|9904.77|9904.77|9888.72|9888.72|0
1645610700000|2022-02-23 10:05:00|9904.6|9904.6|9907.91|9907.91|9913.21|9913.21|9897.33|9897.33|0
1645611000000|2022-02-23 10:10:00|9910.56|9910.56|9914.19|9914.19|9918.5|9918.5|9906.93|9906.93|0
1645611300000|2022-02-23 10:15:00|9915.18|9915.18|9901.63|9901.63|9915.18|9915.18|9898.99|9898.99|0
1645611600000|2022-02-23 10:20:00|9902.62|9902.62|9905.27|9905.27|9905.27|9905.27|9902.62|9902.62|0
1645611900000|2022-02-23 10:25:00|9907.91|9907.91|9918.5|9918.5|9921.15|9921.15|9907.91|9907.91|0
1645612200000|2022-02-23 10:30:00|9915.85|9915.85|9917.51|9917.51|9921.15|9921.15|9915.85|9915.85|0
1645612500000|2022-02-23 10:35:00|9922.8|9922.8|9933.71|9933.71|9933.71|9933.71|9922.8|9922.8|0
1645612800000|2022-02-23 10:40:00|9931.06|9931.06|9914.86|9914.86|9931.06|9931.06|9914.86|9914.86|0
1645613100000|2022-02-23 10:45:00|9912.22|9912.22|9896.28|9896.28|9912.22|9912.22|9896.28|9896.28|0
1645613400000|2022-02-23 10:50:00|9904.22|9904.22|9908.53|9908.53|9919.11|9919.11|9904.22|9904.22|0
1645613700000|2022-02-23 10:55:00|9905.88|9905.88|9905.88|9905.88|9905.88|9905.88|9905.88|9905.88|0
1645614000000|2022-02-23 11:00:00|9906.87|9906.87|9905.21|9905.21|9906.87|9906.87|9904.22|9904.22|0
1645614300000|2022-02-23 11:05:00|9902.56|9902.56|9886.37|9886.37|9902.56|9902.56|9886.37|9886.37|0
1645614600000|2022-02-23 11:10:00|9881.07|9881.07|9878.43|9878.43|9883.72|9883.72|9878.43|9878.43|0
1645614900000|2022-02-23 11:15:00|9875.78|9875.78|9872.47|9872.47|9875.78|9875.78|9869.5|9869.5|0
1645615200000|2022-02-23 11:20:00|9871.48|9871.48|9876.77|9876.77|9878.75|9878.75|9871.48|9871.48|0
1645615500000|2022-02-23 11:25:00|9875.78|9875.78|9870.49|9870.49|9875.78|9875.78|9870.49|9870.49|0
1645615800000|2022-02-23 11:30:00|9869.5|9869.5|9871.48|9871.48|9874.12|9874.12|9867.84|9867.84|0
1645616100000|2022-02-23 11:35:00|9870.49|9870.49|9859.9|9859.9|9870.49|9870.49|9859.9|9859.9|0
1645616400000|2022-02-23 11:40:00|9862.55|9862.55|9861.56|9861.56|9865.2|9865.2|9861.56|9861.56|0
1645616700000|2022-02-23 11:45:00|9862.55|9862.55|9865.37|9865.37|9865.37|9865.37|9862.55|9862.55|0
1645617000000|2022-02-23 11:50:00|9862.72|9862.72|9862.72|9862.72|9862.72|9862.72|9862.72|9862.72|0
1645617300000|2022-02-23 11:55:00|9860.07|9860.07|9856.74|9856.74|9862.72|9862.72|9856.74|9856.74|0
1645617600000|2022-02-23 12:00:00|9862.03|9862.03|9865.67|9865.67|9865.67|9865.67|9861.05|9861.05|0
1645617900000|2022-02-23 12:05:00|9863.69|9863.69|9868|9868|9870.64|9870.64|9862.7|9862.7|0
1645618200000|2022-02-23 12:10:00|9870.64|9870.64|9883.21|9883.21|9883.21|9883.21|9870.64|9870.64|0
1645618500000|2022-02-23 12:15:00|9877.91|9877.91|9874.95|9874.95|9877.91|9877.91|9872.3|9872.3|0
1645618800000|2022-02-23 12:20:00|9877.59|9877.59|9883.88|9883.88|9883.88|9883.88|9877.59|9877.59|0
1645619100000|2022-02-23 12:25:00|9881.23|9881.23|9878.58|9878.58|9881.23|9881.23|9873.96|9873.96|0
1645619400000|2022-02-23 12:30:00|9881.23|9881.23|9885.85|9885.85|9885.85|9885.85|9881.23|9881.23|0
1645619700000|2022-02-23 12:35:00|9883.21|9883.21|9890.67|9890.67|9890.67|9890.67|9882.22|9882.22|0
1645620000000|2022-02-23 12:40:00|9888.03|9888.03|9885.06|9885.06|9888.03|9888.03|9885.06|9885.06|0
1645620300000|2022-02-23 12:45:00|9883.08|9883.08|9890.67|9890.67|9890.67|9890.67|9883.08|9883.08|0
1645620600000|2022-02-23 12:50:00|9893.32|9893.32|9901.26|9901.26|9903.23|9903.23|9893.32|9893.32|0
1645620900000|2022-02-23 12:55:00|9903.9|9903.9|9899.6|9899.6|9909.2|9909.2|9899.6|9899.6|0
1645621200000|2022-02-23 13:00:00|9902.25|9902.25|9905.88|9905.88|9905.88|9905.88|9902.25|9902.25|0
1645621500000|2022-02-23 13:05:00|9911.17|9911.17|9913.15|9913.15|9913.15|9913.15|9911.17|9911.17|0
1645621800000|2022-02-23 13:10:00|9918.44|9918.44|9911.49|9911.49|9918.44|9918.44|9910.18|9910.18|0
1645622100000|2022-02-23 13:15:00|9914.14|9914.14|9921.09|9921.09|9921.09|9921.09|9914.14|9914.14|0
1645622400000|2022-02-23 13:20:00|9922.08|9922.08|9918.44|9918.44|9922.08|9922.08|9915.8|9915.8|0
1645622700000|2022-02-23 13:25:00|9921.09|9921.09|9917.45|9917.45|9922.75|9922.75|9917.45|9917.45|0
1645623000000|2022-02-23 13:30:00|9918.44|9918.44|9918.44|9918.44|9918.44|9918.44|9918.44|9918.44|0
1645623300000|2022-02-23 13:35:00|9916.47|9916.47|9914.98|9914.98|9920.27|9920.27|9913.82|9913.82|0
1645623600000|2022-02-23 13:40:00|9917.63|9917.63|9915.97|9915.97|9918.61|9918.61|9914.98|9914.98|0
1645623900000|2022-02-23 13:45:00|9916.14|9916.14|9926.72|9926.72|9926.72|9926.72|9916.14|9916.14|0
1645624200000|2022-02-23 13:50:00|9925.74|9925.74|9931.03|9931.03|9931.03|9931.03|9923.09|9923.09|0
1645624500000|2022-02-23 13:55:00|9936.32|9936.32|9940.63|9940.63|9940.63|9940.63|9934.35|9934.35|0
1645624800000|2022-02-23 14:00:00|9943.27|9943.27|9920.16|9920.16|9948.57|9948.57|9920.16|9920.16|0
1645625100000|2022-02-23 14:05:00|9919.17|9919.17|9912.89|9912.89|9919.17|9919.17|9912.89|9912.89|0
1645625400000|2022-02-23 14:10:00|9915.54|9915.54|9909.92|9909.92|9915.54|9915.54|9907.95|9907.95|0
1645625700000|2022-02-23 14:15:00|9911.9|9911.9|9914.87|9914.87|9923.47|9923.47|9911.9|9911.9|0
1645626000000|2022-02-23 14:20:00|9912.23|9912.23|9923.97|9923.97|9923.97|9923.97|9912.23|9912.23|0
1645626300000|2022-02-23 14:25:00|9926.62|9926.62|9927.61|9927.61|9939.85|9939.85|9925.63|9925.63|0
1645626600000|2022-02-23 14:30:00|9932.9|9932.9|9960|9960|9969.92|9969.92|9932.9|9932.9|0
1645626900000|2022-02-23 14:35:00|9960.99|9960.99|9965.27|9965.27|9970.56|9970.56|9955.35|9955.35|0
1645627200000|2022-02-23 14:40:00|9967.92|9967.92|9964.95|9964.95|9967.92|9967.92|9955.04|9955.04|0
1645627500000|2022-02-23 14:45:00|9978.18|9978.18|9981.84|9981.84|9989.76|9989.76|9971.23|9971.23|0
1645627800000|2022-02-23 14:50:00|9976.55|9976.55|9970.59|9970.59|9976.55|9976.55|9961.49|9961.49|0
1645628100000|2022-02-23 14:55:00|9973.23|9973.23|9959.01|9959.01|9983.82|9983.82|9956.37|9956.37|0
1645628400000|2022-02-23 15:00:00|9964.31|9964.31|9968.44|9968.44|9968.44|9968.44|9961.34|9961.34|0
1645628700000|2022-02-23 15:05:00|9967.45|9967.45|9957.86|9957.86|9972.74|9972.74|9949.92|9949.92|0
1645629000000|2022-02-23 15:10:00|9960.51|9960.51|9974.57|9974.57|9976.7|9976.7|9954.23|9954.23|0
1645629300000|2022-02-23 15:15:00|9973.58|9973.58|9965.47|9965.47|9973.58|9973.58|9964.31|9964.31|0
1645629600000|2022-02-23 15:20:00|9964.49|9964.49|9951.92|9951.92|9966.14|9966.14|9949.28|9949.28|0
1645629900000|2022-02-23 15:25:00|9957.22|9957.22|9939.68|9939.68|9957.22|9957.22|9933.08|9933.08|0
1645630200000|2022-02-23 15:30:00|9937.03|9937.03|9942.82|9942.82|9943.49|9943.49|9934.56|9934.56|0
1645630500000|2022-02-23 15:35:00|9943.8|9943.8|9942.5|9942.5|9958.69|9958.69|9940.17|9940.17|0
1645630800000|2022-02-23 15:40:00|9939.85|9939.85|9921.36|9921.36|9939.85|9939.85|9921.36|9921.36|0
1645631100000|2022-02-23 15:45:00|9923.34|9923.34|9921.01|9921.01|9928.95|9928.95|9919.35|9919.35|0
1645631400000|2022-02-23 15:50:00|9923.65|9923.65|9932.23|9932.23|9932.9|9932.9|9923.65|9923.65|0
1645631700000|2022-02-23 15:55:00|9926.94|9926.94|9933.22|9933.22|9936.85|9936.85|9925.95|9925.95|0
1645632000000|2022-02-23 16:00:00|9927.93|9927.93|9924.94|9924.94|9927.93|9927.93|9917.34|9917.34|0
1645632300000|2022-02-23 16:05:00|9922.29|9922.29|9919.33|9919.33|9923.95|9923.95|9916.68|9916.68|0
1645632600000|2022-02-23 16:10:00|9921.3|9921.3|9923.6|9923.6|9929.88|9929.88|9920.95|9920.95|0
1645632900000|2022-02-23 16:15:00|9924.58|9924.58|9918.8|9918.8|9926.24|9926.24|9918.8|9918.8|0
1645633200000|2022-02-23 16:20:00|9919.79|9919.79|9920.59|9920.59|9926.07|9926.07|9919.79|9919.79|0
1645633500000|2022-02-23 16:25:00|9921.58|9921.58|9918.93|9918.93|9924.57|9924.57|9917.27|9917.27|0
1645690500000|2022-02-24 08:15:00|9778.16|9778.16|9844.12|9844.12|9844.12|9844.12|9773.54|9773.54|0
1645690800000|2022-02-24 08:20:00|9841.47|9841.47|9901.95|9901.95|9904.6|9904.6|9833.53|9833.53|0
1645691100000|2022-02-24 08:25:00|9896.66|9896.66|9874.44|9874.44|9899.59|9899.59|9861.2|9861.2|0
1645691400000|2022-02-24 08:30:00|9879.73|9879.73|9876.83|9876.83|9887.67|9887.67|9860.22|9860.22|0
1645691700000|2022-02-24 08:35:00|9882.12|9882.12|9835.83|9835.83|9882.12|9882.12|9822.95|9822.95|0
1645692000000|2022-02-24 08:40:00|9833.18|9833.18|9833.88|9833.88|9834.87|9834.87|9794.86|9794.86|0
1645692300000|2022-02-24 08:45:00|9834.87|9834.87|9804.81|9804.81|9835.19|9835.19|9804.81|9804.81|0
1645692600000|2022-02-24 08:50:00|9807.77|9807.77|9782.55|9782.55|9807.77|9807.77|9782.55|9782.55|0
1645692900000|2022-02-24 08:55:00|9779.9|9779.9|9777.61|9777.61|9788.16|9788.16|9771.96|9771.96|0
1645693200000|2022-02-24 09:00:00|9774.96|9774.96|9774.01|9774.01|9782.9|9782.9|9769.38|9769.38|0
1645693500000|2022-02-24 09:05:00|9771.36|9771.36|9826.23|9826.23|9826.23|9826.23|9763.1|9763.1|0
1645693800000|2022-02-24 09:10:00|9823.58|9823.58|9821.96|9821.96|9825.28|9825.28|9809.4|9809.4|0
1645694100000|2022-02-24 09:15:00|9827.25|9827.25|9854.35|9854.35|9854.35|9854.35|9827.25|9827.25|0
1645694400000|2022-02-24 09:20:00|9849.06|9849.06|9849.03|9849.03|9880.43|9880.43|9848.71|9848.71|0
1645694700000|2022-02-24 09:25:00|9841.09|9841.09|9833.5|9833.5|9844.05|9844.05|9822.24|9822.24|0
1645695000000|2022-02-24 09:30:00|9834.49|9834.49|9826.87|9826.87|9837.14|9837.14|9813.64|9813.64|0
1645695300000|2022-02-24 09:35:00|9818.93|9818.93|9822.72|9822.72|9822.72|9822.72|9806.52|9806.52|0
1645695600000|2022-02-24 09:40:00|9825.68|9825.68|9810.79|9810.79|9830.98|9830.98|9808.15|9808.15|0
1645695900000|2022-02-24 09:45:00|9816.09|9816.09|9820.07|9820.07|9820.07|9820.07|9809.49|9809.49|0
1645696200000|2022-02-24 09:50:00|9822.05|9822.05|9781.36|9781.36|9822.05|9822.05|9780.38|9780.38|0
1645696500000|2022-02-24 09:55:00|9791.95|9791.95|9783.34|9783.34|9799.22|9799.22|9783.34|9783.34|0
1645696800000|2022-02-24 10:00:00|9785.99|9785.99|9792.27|9792.27|9798.55|9798.55|9780.69|9780.69|0
1645697100000|2022-02-24 10:05:00|9794.91|9794.91|9831.58|9831.58|9831.58|9831.58|9794.91|9794.91|0
1645697400000|2022-02-24 10:10:00|9828.93|9828.93|9810.76|9810.76|9828.93|9828.93|9808.11|9808.11|0
1645697700000|2022-02-24 10:15:00|9813.41|9813.41|9793.74|9793.74|9814.39|9814.39|9793.74|9793.74|0
1645698000000|2022-02-24 10:20:00|9791.09|9791.09|9760.18|9760.18|9791.09|9791.09|9751.25|9751.25|0
1645698300000|2022-02-24 10:25:00|9757.53|9757.53|9769.25|9769.25|9777.36|9777.36|9757.53|9757.53|0
1645698600000|2022-02-24 10:30:00|9766.6|9766.6|9797.04|9797.04|9799.68|9799.68|9759.33|9759.33|0
1645698900000|2022-02-24 10:35:00|9794.39|9794.39|9797.19|9797.19|9797.19|9797.19|9769.94|9769.94|0
1645699200000|2022-02-24 10:40:00|9795.22|9795.22|9782.97|9782.97|9800.51|9800.51|9781.98|9781.98|0
1645699500000|2022-02-24 10:45:00|9781.98|9781.98|9780.47|9780.47|9786.75|9786.75|9761.63|9761.63|0
1645699800000|2022-02-24 10:50:00|9777.83|9777.83|9758.98|9758.98|9777.83|9777.83|9756.34|9756.34|0
1645700100000|2022-02-24 10:55:00|9756.34|9756.34|9743.1|9743.1|9758.98|9758.98|9729.87|9729.87|0
1645700400000|2022-02-24 11:00:00|9745.75|9745.75|9716.13|9716.13|9748.23|9748.23|9716.13|9716.13|0
1645700700000|2022-02-24 11:05:00|9713.48|9713.48|9707.2|9707.2|9713.48|9713.48|9689.34|9689.34|0
1645701000000|2022-02-24 11:10:00|9706.21|9706.21|9709.33|9709.33|9709.33|9709.33|9696.61|9696.61|0
1645701300000|2022-02-24 11:15:00|9710.32|9710.32|9702.38|9702.38|9710.32|9710.32|9689.15|9689.15|0
1645701600000|2022-02-24 11:20:00|9707.67|9707.67|9729.33|9729.33|9729.33|9729.33|9697.76|9697.76|0
1645701900000|2022-02-24 11:25:00|9724.04|9724.04|9698.57|9698.57|9724.04|9724.04|9698.57|9698.57|0
1645702200000|2022-02-24 11:30:00|9695.93|9695.93|9678.39|9678.39|9701.22|9701.22|9678.39|9678.39|0
1645702500000|2022-02-24 11:35:00|9681.04|9681.04|9685.99|9685.99|9688.63|9688.63|9671.77|9671.77|0
1645702800000|2022-02-24 11:40:00|9680.69|9680.69|9722.86|9722.86|9722.86|9722.86|9680.69|9680.69|0
1645703100000|2022-02-24 11:45:00|9720.22|9720.22|9717.74|9717.74|9728.48|9728.48|9709.63|9709.63|0
1645703400000|2022-02-24 11:50:00|9720.38|9720.38|9720.38|9720.38|9727.65|9727.65|9718.72|9718.72|0
1645703700000|2022-02-24 11:55:00|9715.09|9715.09|9740.21|9740.21|9740.21|9740.21|9712.44|9712.44|0
1645704000000|2022-02-24 12:00:00|9738.24|9738.24|9704.87|9704.87|9738.24|9738.24|9702.38|9702.38|0
1645704300000|2022-02-24 12:05:00|9703.88|9703.88|9694.29|9694.29|9711.82|9711.82|9688.67|9688.67|0
1645704600000|2022-02-24 12:10:00|9703.21|9703.21|9724.38|9724.38|9724.38|9724.38|9697.92|9697.92|0
1645704900000|2022-02-24 12:15:00|9734.97|9734.97|9719.09|9719.09|9734.97|9734.97|9714.47|9714.47|0
1645705200000|2022-02-24 12:20:00|9716.44|9716.44|9709.52|9709.52|9717.46|9717.46|9704.23|9704.23|0
1645705500000|2022-02-24 12:25:00|9704.23|9704.23|9706.87|9706.87|9721.09|9721.09|9701.58|9701.58|0
1645705800000|2022-02-24 12:30:00|9704.23|9704.23|9696.96|9696.96|9709.52|9709.52|9695.97|9695.97|0
1645706100000|2022-02-24 12:35:00|9691.66|9691.66|9690.01|9690.01|9691.66|9691.66|9675.47|9675.47|0
1645706400000|2022-02-24 12:40:00|9684.71|9684.71|9697.6|9697.6|9697.6|9697.6|9684.7|9684.7|0
1645706700000|2022-02-24 12:45:00|9696.61|9696.61|9688.03|9688.03|9696.61|9696.61|9685.38|9685.38|0
1645707000000|2022-02-24 12:50:00|9690.01|9690.01|9689.02|9689.02|9700.59|9700.59|9686.37|9686.37|0
1645707300000|2022-02-24 12:55:00|9683.72|9683.72|9684.71|9684.71|9684.71|9684.71|9659.91|9659.91|0
1645707600000|2022-02-24 13:00:00|9685.7|9685.7|9696.46|9696.46|9698.12|9698.12|9683.23|9683.23|0
1645707900000|2022-02-24 13:05:00|9691.17|9691.17|9674.8|9674.8|9699.77|9699.77|9674.8|9674.8|0
1645708200000|2022-02-24 13:10:00|9669.5|9669.5|9681.08|9681.08|9681.08|9681.08|9669.5|9669.5|0
1645708500000|2022-02-24 13:15:00|9678.43|9678.43|9666.34|9666.34|9678.43|9678.43|9661.22|9661.22|0
1645708800000|2022-02-24 13:20:00|9668.99|9668.99|9659.39|9659.39|9674.28|9674.28|9658.4|9658.4|0
1645709100000|2022-02-24 13:25:00|9659.56|9659.56|9656.92|9656.92|9659.56|9659.56|9653.28|9653.28|0
1645709400000|2022-02-24 13:30:00|9659.56|9659.56|9670.15|9670.15|9670.15|9670.15|9655.26|9655.26|0
1645709700000|2022-02-24 13:35:00|9667.5|9667.5|9677.96|9677.96|9683.25|9683.25|9667.37|9667.37|0
1645710000000|2022-02-24 13:40:00|9679.93|9679.93|9689.53|9689.53|9689.53|9689.53|9676.3|9676.3|0
1645710300000|2022-02-24 13:45:00|9688.54|9688.54|9703.75|9703.75|9703.75|9703.75|9688.54|9688.54|0
1645710600000|2022-02-24 13:50:00|9702.76|9702.76|9719.6|9719.6|9719.6|9719.6|9702.76|9702.76|0
1645710900000|2022-02-24 13:55:00|9717.62|9717.62|9705.39|9705.39|9717.62|9717.62|9705.39|9705.39|0
1645711200000|2022-02-24 14:00:00|9708.03|9708.03|9757.93|9757.93|9770.49|9770.49|9708.03|9708.03|0
1645711500000|2022-02-24 14:05:00|9758.92|9758.92|9744.35|9744.35|9770.14|9770.14|9741.38|9741.38|0
1645711800000|2022-02-24 14:10:00|9736.41|9736.41|9735.11|9735.11|9736.41|9736.41|9726.18|9726.18|0
1645712100000|2022-02-24 14:15:00|9736.1|9736.1|9745.69|9745.69|9750.32|9750.32|9736.1|9736.1|0
1645712400000|2022-02-24 14:20:00|9743.05|9743.05|9754.3|9754.3|9754.3|9754.3|9740.4|9740.4|0
1645712700000|2022-02-24 14:25:00|9756.95|9756.95|9768.52|9768.52|9775.47|9775.47|9749.01|9749.01|0
1645713000000|2022-02-24 14:30:00|9771.17|9771.17|9800.87|9800.87|9804.19|9804.19|9768.52|9768.52|0
1645713300000|2022-02-24 14:35:00|9798.9|9798.9|9829.6|9829.6|9829.6|9829.6|9792.94|9792.94|0
1645713600000|2022-02-24 14:40:00|9826.95|9826.95|9809.13|9809.13|9829.6|9829.6|9806.49|9806.49|0
1645713900000|2022-02-24 14:45:00|9806.49|9806.49|9814.43|9814.43|9814.43|9814.43|9791.28|9791.28|0
1645714200000|2022-02-24 14:50:00|9817.07|9817.07|9810.83|9810.83|9836.58|9836.58|9810.83|9810.83|0
1645714500000|2022-02-24 14:55:00|9808.18|9808.18|9813.31|9813.31|9813.31|9813.31|9791.67|9791.67|0
1645714800000|2022-02-24 15:00:00|9818.61|9818.61|9810.35|9810.35|9822.24|9822.24|9798.11|9798.11|0
1645715100000|2022-02-24 15:05:00|9807.7|9807.7|9799.94|9799.94|9814.65|9814.65|9794.84|9794.84|0
1645715400000|2022-02-24 15:10:00|9802.58|9802.58|9809.53|9809.53|9815.14|9815.14|9802.58|9802.58|0
1645715700000|2022-02-24 15:15:00|9806.89|9806.89|9817.62|9817.62|9817.62|9817.62|9797.79|9797.79|0
1645716000000|2022-02-24 15:20:00|9815.64|9815.64|9825.24|9825.24|9864.58|9864.58|9814.65|9814.65|0
1645716300000|2022-02-24 15:25:00|9824.25|9824.25|9798.78|9798.78|9824.25|9824.25|9790.84|9790.84|0
1645716600000|2022-02-24 15:30:00|9796.13|9796.13|9814.97|9814.97|9814.97|9814.97|9769.67|9769.67|0
1645716900000|2022-02-24 15:35:00|9817.62|9817.62|9798.78|9798.78|9818.61|9818.61|9788.19|9788.19|0
1645717200000|2022-02-24 15:40:00|9796.13|9796.13|9818.26|9818.26|9827.86|9827.86|9786.53|9786.53|0
1645717500000|2022-02-24 15:45:00|9820.91|9820.91|9844.73|9844.73|9853.66|9853.66|9820.91|9820.91|0
1645717800000|2022-02-24 15:50:00|9843.74|9843.74|9850.02|9850.02|9855.31|9855.31|9835.13|9835.13|0
1645718100000|2022-02-24 15:55:00|9847.37|9847.37|9810.33|9810.33|9855.31|9855.31|9810.33|9810.33|0
1645718400000|2022-02-24 16:00:00|9812.97|9812.97|9808.99|9808.99|9817.91|9817.91|9801.05|9801.05|0
1645718700000|2022-02-24 16:05:00|9803.69|9803.69|9818.56|9818.56|9818.56|9818.56|9786.16|9786.16|0
1645719000000|2022-02-24 16:10:00|9815.91|9815.91|9815.06|9815.06|9815.91|9815.91|9801.51|9801.51|0
1645719300000|2022-02-24 16:15:00|9817.71|9817.71|9812.42|9812.42|9817.71|9817.71|9805.15|9805.15|0
1645719600000|2022-02-24 16:20:00|9810.44|9810.44|9797.21|9797.21|9810.76|9810.76|9795.55|9795.55|0
1645719900000|2022-02-24 16:25:00|9794.56|9794.56|9793.57|9793.57|9809.77|9809.77|9775.05|9775.05|0
1645776900000|2022-02-25 08:15:00|9933.32|9933.32|9954.31|9954.31|9954.34|9954.34|9918.79|9918.79|0
1645777200000|2022-02-25 08:20:00|9956.95|9956.95|9963.55|9963.55|9982.08|9982.08|9941.08|9941.08|0
1645777500000|2022-02-25 08:25:00|9966.2|9966.2|9960.94|9960.94|9967.54|9967.54|9950.67|9950.67|0
1645777800000|2022-02-25 08:30:00|9966.23|9966.23|10021.74|10021.74|10021.74|10021.74|9966.23|9966.23|0
1645778100000|2022-02-25 08:35:00|10029.68|10029.68|10010.84|10010.84|10034.97|10034.97|9995.63|9995.63|0
1645778400000|2022-02-25 08:40:00|10009.85|10009.85|10000.25|10000.25|10009.85|10009.85|9999.26|9999.26|0
1645778700000|2022-02-25 08:45:00|9997.6|9997.6|10013.8|10013.8|10024.39|10024.39|9994.96|9994.96|0
1645779000000|2022-02-25 08:50:00|10016.45|10016.45|10023.05|10023.05|10032.29|10032.29|10003.22|10003.22|0
1645779300000|2022-02-25 08:55:00|10017.75|10017.75|10027.67|10027.67|10030.32|10030.32|10014.44|10014.44|0
1645779600000|2022-02-25 09:00:00|10032.96|10032.96|10028.66|10028.66|10035.93|10035.93|10020.4|10020.4|0
1645779900000|2022-02-25 09:05:00|10026.68|10026.68|10020.75|10020.75|10030.35|10030.35|10014.79|10014.79|0
1645780200000|2022-02-25 09:10:00|10018.11|10018.11|10034.97|10034.97|10034.97|10034.97|10018.11|10018.11|0
1645780500000|2022-02-25 09:15:00|10033|10033|10055.83|10055.83|10063.76|10063.76|10033|10033|0
1645780800000|2022-02-25 09:20:00|10056.81|10056.81|10039.95|10039.95|10056.81|10056.81|10038.29|10038.29|0
1645781100000|2022-02-25 09:25:00|10037.3|10037.3|10043.58|10043.58|10056.81|10056.81|10037.3|10037.3|0
1645781400000|2022-02-25 09:30:00|10051.52|10051.52|10061.44|10061.44|10068.07|10068.07|10040.62|10040.62|0
1645781700000|2022-02-25 09:35:00|10058.79|10058.79|10062.47|10062.47|10065.11|10065.11|10051.88|10051.88|0
1645782000000|2022-02-25 09:40:00|10059.82|10059.82|10098.53|10098.53|10098.53|10098.53|10059.82|10059.82|0
1645782300000|2022-02-25 09:45:00|10093.23|10093.23|10111.76|10111.76|10123.33|10123.33|10093.23|10093.23|0
1645782600000|2022-02-25 09:50:00|10109.11|10109.11|10104.81|10104.81|10110.1|10110.1|10094.22|10094.22|0
1645782900000|2022-02-25 09:55:00|10099.52|10099.52|10123.33|10123.33|10123.33|10123.33|10080.99|10080.99|0
1645783200000|2022-02-25 10:00:00|10115.39|10115.39|10126.26|10126.26|10130.25|10130.25|10110.1|10110.1|0
1645783500000|2022-02-25 10:05:00|10131.56|10131.56|10163.63|10163.63|10168.93|10168.93|10131.56|10131.56|0
1645783800000|2022-02-25 10:10:00|10166.28|10166.28|10202.98|10202.98|10210.92|10210.92|10153.05|10153.05|0
1645784100000|2022-02-25 10:15:00|10205.62|10205.62|10237.45|10237.45|10238.75|10238.75|10204.35|10204.35|0
1645784400000|2022-02-25 10:20:00|10238.43|10238.43|10232.12|10232.12|10249.66|10249.66|10220.55|10220.55|0
1645784700000|2022-02-25 10:25:00|10229.47|10229.47|10237.06|10237.06|10242.04|10242.04|10221.53|10221.53|0
1645785000000|2022-02-25 10:30:00|10235.08|10235.08|10229.51|10229.51|10248.67|10248.67|10220.23|10220.23|0
1645785300000|2022-02-25 10:35:00|10224.21|10224.21|10231.35|10231.35|10231.35|10231.35|10209.19|10209.19|0
1645785600000|2022-02-25 10:40:00|10234|10234|10243.6|10243.6|10250.87|10250.87|10228.71|10228.71|0
1645785900000|2022-02-25 10:45:00|10240.95|10240.95|10306.41|10306.41|10306.41|10306.41|10240.95|10240.95|0
1645786200000|2022-02-25 10:50:00|10303.76|10303.76|10296.84|10296.84|10313.71|10313.71|10285.27|10285.27|0
1645786500000|2022-02-25 10:55:00|10294.2|10294.2|10320.31|10320.31|10320.31|10320.31|10284.95|10284.95|0
1645786800000|2022-02-25 11:00:00|10322.96|10322.96|10286.58|10286.58|10337.85|10337.85|10281.28|10281.28|0
1645787100000|2022-02-25 11:05:00|10281.28|10281.28|10287.25|10287.25|10291.87|10291.87|10275.35|10275.35|0
1645787400000|2022-02-25 11:10:00|10284.6|10284.6|10299.49|10299.49|10304.78|10304.78|10273.03|10273.03|0
1645787700000|2022-02-25 11:15:00|10304.78|10304.78|10326.27|10326.27|10326.27|10326.27|10296.17|10296.17|0
1645788000000|2022-02-25 11:20:00|10328.92|10328.92|10320.98|10320.98|10328.92|10328.92|10303.12|10303.12|0
1645788300000|2022-02-25 11:25:00|10318.33|10318.33|10350.73|10350.73|10351.71|10351.71|10308.42|10308.42|0
1645788600000|2022-02-25 11:30:00|10349.74|10349.74|10338.48|10338.48|10349.74|10349.74|10323.94|10323.94|0
1645788900000|2022-02-25 11:35:00|10333.19|10333.19|10342.12|10342.12|10342.12|10342.12|10323.27|10323.27|0
1645789200000|2022-02-25 11:40:00|10336.82|10336.82|10307.75|10307.75|10341.13|10341.13|10307.75|10307.75|0
1645789500000|2022-02-25 11:45:00|10313.04|10313.04|10315.02|10315.02|10336.86|10336.86|10310.07|10310.07|0
1645789800000|2022-02-25 11:50:00|10314.03|10314.03|10296.17|10296.17|10321.97|10321.97|10296.17|10296.17|0
1645790100000|2022-02-25 11:55:00|10298.82|10298.82|10288.23|10288.23|10310.39|10310.39|10288.23|10288.23|0
1645790400000|2022-02-25 12:00:00|10282.94|10282.94|10281.6|10281.6|10286.89|10286.89|10270.7|10270.7|0
1645790700000|2022-02-25 12:05:00|10286.89|10286.89|10287.56|10287.56|10287.56|10287.56|10269.04|10269.04|0
1645791000000|2022-02-25 12:10:00|10288.55|10288.55|10318.65|10318.65|10326.59|10326.59|10288.55|10288.55|0
1645791300000|2022-02-25 12:15:00|10316|10316|10301.78|10301.78|10316|10316|10297.48|10297.48|0
1645791600000|2022-02-25 12:20:00|10304.43|10304.43|10304.43|10304.43|10307.08|10307.08|10301.78|10301.78|0
1645791900000|2022-02-25 12:25:00|10296.49|10296.49|10295.82|10295.82|10313.68|10313.68|10295.82|10295.82|0
1645792200000|2022-02-25 12:30:00|10298.47|10298.47|10299.14|10299.14|10299.14|10299.14|10293.17|10293.17|0
1645792500000|2022-02-25 12:35:00|10296.49|10296.49|10315.33|10315.33|10315.33|10315.33|10296.49|10296.49|0
1645792800000|2022-02-25 12:40:00|10316.32|10316.32|10323.27|10323.27|10329.55|10329.55|10316.32|10316.32|0
1645793100000|2022-02-25 12:45:00|10315.33|10315.33|10317.98|10317.98|10317.98|10317.98|10310.04|10310.04|0
1645793400000|2022-02-25 12:50:00|10320.63|10320.63|10340.78|10340.78|10346.07|10346.07|10320.63|10320.63|0
1645793700000|2022-02-25 12:55:00|10341.77|10341.77|10340.46|10340.46|10348.05|10348.05|10335.48|10335.48|0
1645794000000|2022-02-25 13:00:00|10337.81|10337.81|10318.65|10318.65|10339.47|10339.47|10318.65|10318.65|0
1645794300000|2022-02-25 13:05:00|10321.3|10321.3|10324.93|10324.93|10332.87|10332.87|10318.65|10318.65|0
1645794600000|2022-02-25 13:10:00|10327.58|10327.58|10327.93|10327.93|10331.56|10331.56|10319.64|10319.64|0
1645794900000|2022-02-25 13:15:00|10325.28|10325.28|10314.7|10314.7|10325.28|10325.28|10314.7|10314.7|0
1645795200000|2022-02-25 13:20:00|10319.99|10319.99|10331.88|10331.88|10337.18|10337.18|10319.99|10319.99|0
1645795500000|2022-02-25 13:25:00|10329.24|10329.24|10318.33|10318.33|10334.53|10334.53|10315.69|10315.69|0
1645795800000|2022-02-25 13:30:00|10323.63|10323.63|10329.91|10329.91|10335.87|10335.87|10318.33|10318.33|0
1645796100000|2022-02-25 13:35:00|10335.2|10335.2|10337.18|10337.18|10347.76|10347.76|10334.53|10334.53|0
1645796400000|2022-02-25 13:40:00|10342.47|10342.47|10330.89|10330.89|10355.03|10355.03|10325.6|10325.6|0
1645796700000|2022-02-25 13:45:00|10328.25|10328.25|10321.33|10321.33|10328.25|10328.25|10314.38|10314.38|0
1645797000000|2022-02-25 13:50:00|10322.32|10322.32|10336.54|10336.54|10341.83|10341.83|10322.32|10322.32|0
1645797300000|2022-02-25 13:55:00|10339.19|10339.19|10335.55|10335.55|10357.04|10357.04|10335.55|10335.55|0
1645797600000|2022-02-25 14:00:00|10332.9|10332.9|10344.48|10344.48|10356.05|10356.05|10331.92|10331.92|0
1645797900000|2022-02-25 14:05:00|10339.19|10339.19|10321.78|10321.78|10341.83|10341.83|10321.78|10321.78|0
1645798200000|2022-02-25 14:10:00|10319.13|10319.13|10328.06|10328.06|10338.65|10338.65|10317.16|10317.16|0
1645798500000|2022-02-25 14:15:00|10322.77|10322.77|10333.67|10333.67|10333.67|10333.67|10319.13|10319.13|0
1645798800000|2022-02-25 14:20:00|10328.38|10328.38|10331.69|10331.69|10333.67|10333.67|10324.74|10324.74|0
1645799100000|2022-02-25 14:25:00|10336.99|10336.99|10329.72|10329.72|10336.99|10336.99|10324.43|10324.43|0
1645799400000|2022-02-25 14:30:00|10332.36|10332.36|10334.66|10334.66|10334.66|10334.66|10319.45|10319.45|0
1645799700000|2022-02-25 14:35:00|10339.95|10339.95|10343.89|10343.89|10346.54|10346.54|10336.62|10336.62|0
1645800000000|2022-02-25 14:40:00|10341.24|10341.24|10323.39|10323.39|10349.5|10349.5|10320.74|10320.74|0
1645800300000|2022-02-25 14:45:00|10324.38|10324.38|10344.89|10344.89|10346.23|10346.23|10324.38|10324.38|0
1645800600000|2022-02-25 14:50:00|10345.88|10345.88|10328.35|10328.35|10349.52|10349.52|10328.35|10328.35|0
1645800900000|2022-02-25 14:55:00|10330.99|10330.99|10330|10330|10337.27|10337.27|10330|10330|0
1645801200000|2022-02-25 15:00:00|10330.99|10330.99|10332.3|10332.3|10338.26|10338.26|10316.77|10316.77|0
1645801500000|2022-02-25 15:05:00|10334.94|10334.94|10318.08|10318.08|10340.24|10340.24|10312.79|10312.79|0
1645801800000|2022-02-25 15:10:00|10315.43|10315.43|10317.54|10317.54|10325.48|10325.48|10312.79|10312.79|0
1645802100000|2022-02-25 15:15:00|10317.88|10317.88|10287.11|10287.11|10323.17|10323.17|10287.11|10287.11|0
1645802400000|2022-02-25 15:20:00|10284.47|10284.47|10299.36|10299.36|10304.65|10304.65|10284.47|10284.47|0
1645802700000|2022-02-25 15:25:00|10300.35|10300.35|10320.85|10320.85|10332.42|10332.42|10300.35|10300.35|0
1645803000000|2022-02-25 15:30:00|10318.2|10318.2|10315.55|10315.55|10324.48|10324.48|10312.91|10312.91|0
1645803300000|2022-02-25 15:35:00|10310.26|10310.26|10318.87|10318.87|10320.85|10320.85|10305.64|10305.64|0
1645803600000|2022-02-25 15:40:00|10316.22|10316.22|10324.86|10324.86|10330.15|10330.15|10313.58|10313.58|0
1645803900000|2022-02-25 15:45:00|10327.5|10327.5|10316.25|10316.25|10329.48|10329.48|10313.6|10313.6|0
1645804200000|2022-02-25 15:50:00|10318.89|10318.89|10317.91|10317.91|10318.89|10318.89|10310.96|10310.96|0
1645804500000|2022-02-25 15:55:00|10315.26|10315.26|10313.6|10313.6|10318.89|10318.89|10309.97|10309.97|0
1645804800000|2022-02-25 16:00:00|10310.96|10310.96|10323.52|10323.52|10323.52|10323.52|10308.31|10308.31|0
1645805100000|2022-02-25 16:05:00|10320.87|10320.87|10320.2|10320.2|10326.48|10326.48|10320.2|10320.2|0
1645805400000|2022-02-25 16:10:00|10318.23|10318.23|10323.52|10323.52|10328.81|10328.81|10307.32|10307.32|0
1645805700000|2022-02-25 16:15:00|10326.16|10326.16|10323.2|10323.2|10326.83|10326.83|10321.54|10321.54|0
1645806000000|2022-02-25 16:20:00|10325.85|10325.85|10315.58|10315.58|10326.83|10326.83|10315.58|10315.58|0
1645806300000|2022-02-25 16:25:00|10310.29|10310.29|10302.67|10302.67|10324.51|10324.51|10302.67|10302.67|0
1646036100000|2022-02-28 08:15:00|10407.28|10407.28|10456.77|10456.77|10479.69|10479.69|10406.29|10406.29|0
1646036400000|2022-02-28 08:20:00|10454.12|10454.12|10432.6|10432.6|10463.69|10463.69|10432.28|10432.28|0
1646036700000|2022-02-28 08:25:00|10428.65|10428.65|10432.28|10432.28|10432.28|10432.28|10408.46|10408.46|0
1646037000000|2022-02-28 08:30:00|10434.93|10434.93|10425.33|10425.33|10440.54|10440.54|10414.74|10414.74|0
1646037300000|2022-02-28 08:35:00|10422.68|10422.68|10388.92|10388.92|10425.65|10425.65|10384.29|10384.29|0
1646037600000|2022-02-28 08:40:00|10391.56|10391.56|10436.2|10436.2|10436.2|10436.2|10391.56|10391.56|0
1646037900000|2022-02-28 08:45:00|10438.85|10438.85|10439.16|10439.16|10452.4|10452.4|10428.26|10428.26|0
1646038200000|2022-02-28 08:50:00|10436.52|10436.52|10444.78|10444.78|10463.3|10463.3|10436.52|10436.52|0
1646038500000|2022-02-28 08:55:00|10443.79|10443.79|10439.8|10439.8|10446.75|10446.75|10430.87|10430.87|0
1646038800000|2022-02-28 09:00:00|10434.51|10434.51|10407.41|10407.41|10439.13|10439.13|10401.45|10401.45|0
1646039100000|2022-02-28 09:05:00|10412.7|10412.7|10404.09|10404.09|10415.35|10415.35|10396.5|10396.5|0
1646039400000|2022-02-28 09:10:00|10405.08|10405.08|10394.85|10394.85|10412.35|10412.35|10371.03|10371.03|0
1646039700000|2022-02-28 09:15:00|10397.81|10397.81|10372.16|10372.16|10401.96|10401.96|10372.16|10372.16|0
1646040000000|2022-02-28 09:20:00|10380.1|10380.1|10389.33|10389.33|10404.56|10404.56|10380.1|10380.1|0
1646040300000|2022-02-28 09:25:00|10386.69|10386.69|10394.94|10394.94|10394.94|10394.94|10381.39|10381.39|0
1646040600000|2022-02-28 09:30:00|10392.3|10392.3|10391.95|10391.95|10396.57|10396.57|10363.19|10363.19|0
1646040900000|2022-02-28 09:35:00|10386.65|10386.65|10394.59|10394.59|10398.54|10398.54|10384.99|10384.99|0
1646041200000|2022-02-28 09:40:00|10391.95|10391.95|10404.19|10404.19|10406.84|10406.84|10391.95|10391.95|0
1646041500000|2022-02-28 09:45:00|10412.13|10412.13|10410.79|10410.79|10423.35|10423.35|10410.79|10410.79|0
1646041800000|2022-02-28 09:50:00|10408.14|10408.14|10414.74|10414.74|10425.65|10425.65|10405.5|10405.5|0
1646042100000|2022-02-28 09:55:00|10412.1|10412.1|10410.44|10410.44|10412.1|10412.1|10402.18|10402.18|0
1646042400000|2022-02-28 10:00:00|10413.08|10413.08|10425.33|10425.33|10427.97|10427.97|10413.08|10413.08|0
1646042700000|2022-02-28 10:05:00|10422.68|10422.68|10421.98|10421.98|10429.28|10429.28|10416.05|10416.05|0
1646043000000|2022-02-28 10:10:00|10420.99|10420.99|10414.07|10414.07|10420.99|10420.99|10400.52|10400.52|0
1646043300000|2022-02-28 10:15:00|10412.1|10412.1|10403.17|10403.17|10412.1|10412.1|10403.17|10403.17|0
1646043600000|2022-02-28 10:20:00|10405.81|10405.81|10407.79|10407.79|10413.08|10413.08|10401.51|10401.51|0
1646043900000|2022-02-28 10:25:00|10408.78|10408.78|10406.8|10406.8|10411.74|10411.74|10398.86|10398.86|0
1646044200000|2022-02-28 10:30:00|10409.45|10409.45|10423.32|10423.32|10425.96|10425.96|10397.87|10397.87|0
1646044500000|2022-02-28 10:35:00|10425.96|10425.96|10420.67|10420.67|10425.96|10425.96|10410.76|10410.76|0
1646044800000|2022-02-28 10:40:00|10418.02|10418.02|10405.11|10405.11|10420|10420|10396.18|10396.18|0
1646045100000|2022-02-28 10:45:00|10403.13|10403.13|10425.29|10425.29|10427.94|10427.94|10401.48|10401.48|0
1646045400000|2022-02-28 10:50:00|10427.94|10427.94|10428.26|10428.26|10436.2|10436.2|10422.65|10422.65|0
1646045700000|2022-02-28 10:55:00|10430.91|10430.91|10444.77|10444.77|10444.77|10444.77|10423.64|10423.64|0
1646046000000|2022-02-28 11:00:00|10442.13|10442.13|10449.4|10449.4|10456.35|10456.35|10440.15|10440.15|0
1646046300000|2022-02-28 11:05:00|10438.81|10438.81|10446.75|10446.75|10447.74|10447.74|10436.83|10436.83|0
1646046600000|2022-02-28 11:10:00|10444.1|10444.1|10435.21|10435.21|10446.75|10446.75|10432.56|10432.56|0
1646046900000|2022-02-28 11:15:00|10433.23|10433.23|10410.76|10410.76|10435.88|10435.88|10410.76|10410.76|0
1646047200000|2022-02-28 11:20:00|10402.82|10402.82|10412.06|10412.06|10412.06|10412.06|10402.82|10402.82|0
1646047500000|2022-02-28 11:25:00|10414.71|10414.71|10414.04|10414.04|10423.64|10423.64|10414.04|10414.04|0
1646047800000|2022-02-28 11:30:00|10416.68|10416.68|10418.34|10418.34|10422.3|10422.3|10413.05|10413.05|0
1646048100000|2022-02-28 11:35:00|10419.33|10419.33|10421.98|10421.98|10429.92|10429.92|10418.34|10418.34|0
1646048400000|2022-02-28 11:40:00|10420|10420|10418.34|10418.34|10421.98|10421.98|10412.06|10412.06|0
1646048700000|2022-02-28 11:45:00|10415.7|10415.7|10422.97|10422.97|10422.97|10422.97|10412.06|10412.06|0
1646049000000|2022-02-28 11:50:00|10425.61|10425.61|10420.32|10420.32|10430.91|10430.91|10412.38|10412.38|0
1646049300000|2022-02-28 11:55:00|10419.33|10419.33|10413.37|10413.37|10427.27|10427.27|10412.38|10412.38|0
1646049600000|2022-02-28 12:00:00|10416.01|10416.01|10426.98|10426.98|10426.98|10426.98|10416.01|10416.01|0
1646049900000|2022-02-28 12:05:00|10424.34|10424.34|10419.05|10419.05|10426.98|10426.98|10408.46|10408.46|0
1646050200000|2022-02-28 12:10:00|10420.03|10420.03|10422.68|10422.68|10428.96|10428.96|10420.03|10420.03|0
1646050500000|2022-02-28 12:15:00|10425.33|10425.33|10420.03|10420.03|10425.33|10425.33|10417.39|10417.39|0
1646050800000|2022-02-28 12:20:00|10422.68|10422.68|10446.5|10446.5|10446.5|10446.5|10422.68|10422.68|0
1646051100000|2022-02-28 12:25:00|10443.85|10443.85|10443.85|10443.85|10446.5|10446.5|10433.27|10433.27|0
1646051400000|2022-02-28 12:30:00|10442.86|10442.86|10456.09|10456.09|10456.09|10456.09|10442.86|10442.86|0
1646051700000|2022-02-28 12:35:00|10458.74|10458.74|10455.42|10455.42|10467.99|10467.99|10454.76|10454.76|0
1646052000000|2022-02-28 12:40:00|10458.39|10458.39|10461.22|10461.22|10463.68|10463.68|10453.95|10453.95|0
1646052300000|2022-02-28 12:45:00|10459.25|10459.25|10462.78|10462.78|10470.18|10470.18|10456.28|10456.28|0
1646052600000|2022-02-28 12:50:00|10465.42|10465.42|10471.7|10471.7|10477|10477|10465.42|10465.42|0
1646052900000|2022-02-28 12:55:00|10477|10477|10456.78|10456.78|10477|10477|10451.17|10451.17|0
1646053200000|2022-02-28 13:00:00|10454.13|10454.13|10489.39|10489.39|10496.66|10496.66|10454.13|10454.13|0
1646053500000|2022-02-28 13:05:00|10490.37|10490.37|10487.73|10487.73|10490.37|10490.37|10485.08|10485.08|0
1646053800000|2022-02-28 13:10:00|10488.72|10488.72|10492.03|10492.03|10499.3|10499.3|10488.72|10488.72|0
1646054100000|2022-02-28 13:15:00|10494.68|10494.68|10496.64|10496.64|10501.95|10501.95|10494.01|10494.01|0
1646054400000|2022-02-28 13:20:00|10498.62|10498.62|10489.69|10489.69|10499.6|10499.6|10488.03|10488.03|0
1646054700000|2022-02-28 13:25:00|10489|10489|10496.27|10496.27|10496.27|10496.27|10487.34|10487.34|0
1646055000000|2022-02-28 13:30:00|10493.63|10493.63|10477.11|10477.11|10496.27|10496.27|10477.11|10477.11|0
1646055300000|2022-02-28 13:35:00|10479.76|10479.76|10458.9|10458.9|10479.76|10479.76|10457.92|10457.92|0
1646055600000|2022-02-28 13:40:00|10457.92|10457.92|10443.7|10443.7|10457.92|10457.92|10441.05|10441.05|0
1646055900000|2022-02-28 13:45:00|10446.34|10446.34|10447.33|10447.33|10447.33|10447.33|10435.76|10435.76|0
1646056200000|2022-02-28 13:50:00|10455.27|10455.27|10464.87|10464.87|10468.5|10468.5|10455.27|10455.27|0
1646056500000|2022-02-28 13:55:00|10462.22|10462.22|10462.54|10462.54|10463.53|10463.53|10456.93|10456.93|0
1646056800000|2022-02-28 14:00:00|10459.89|10459.89|10474.5|10474.5|10483.04|10483.04|10459.89|10459.89|0
1646057100000|2022-02-28 14:05:00|10477.14|10477.14|10515.97|10515.97|10515.97|10515.97|10477.14|10477.14|0
1646057400000|2022-02-28 14:10:00|10518.62|10518.62|10513.01|10513.01|10520.28|10520.28|10505.07|10505.07|0
1646057700000|2022-02-28 14:15:00|10510.36|10510.36|10515.65|10515.65|10530.86|10530.86|10510.36|10510.36|0
1646058000000|2022-02-28 14:20:00|10513.01|10513.01|10515.48|10515.48|10515.48|10515.48|10501.26|10501.26|0
1646058300000|2022-02-28 14:25:00|10512.84|10512.84|10513.82|10513.82|10513.82|10513.82|10505.89|10505.89|0
1646058600000|2022-02-28 14:30:00|10511.18|10511.18|10503.91|10503.91|10522.75|10522.75|10503.91|10503.91|0
1646058900000|2022-02-28 14:35:00|10509.2|10509.2|10515.13|10515.13|10521.09|10521.09|10506.56|10506.56|0
1646059200000|2022-02-28 14:40:00|10517.78|10517.78|10525.72|10525.72|10532|10532|10517.78|10517.78|0
1646059500000|2022-02-28 14:45:00|10528.36|10528.36|10547.88|10547.88|10550.52|10550.52|10528.36|10528.36|0
1646059800000|2022-02-28 14:50:00|10553.17|10553.17|10554.86|10554.86|10581.93|10581.93|10549.57|10549.57|0
1646060100000|2022-02-28 14:55:00|10557.51|10557.51|10551.26|10551.26|10558.18|10558.18|10544.98|10544.98|0
1646060400000|2022-02-28 15:00:00|10553.9|10553.9|10550.27|10550.27|10556.55|10556.55|10542.01|10542.01|0
1646060700000|2022-02-28 15:05:00|10547.62|10547.62|10526.13|10526.13|10556.55|10556.55|10526.13|10526.13|0
1646061000000|2022-02-28 15:10:00|10523.49|10523.49|10509.1|10509.1|10527.12|10527.12|10495.86|10495.86|0
1646061300000|2022-02-28 15:15:00|10506.45|10506.45|10482.98|10482.98|10506.45|10506.45|10482.98|10482.98|0
1646061600000|2022-02-28 15:20:00|10477.69|10477.69|10519.47|10519.47|10525.75|10525.75|10477.69|10477.69|0
1646061900000|2022-02-28 15:25:00|10520.46|10520.46|10544.59|10544.59|10559.48|10559.48|10520.46|10520.46|0
1646062200000|2022-02-28 15:30:00|10541.95|10541.95|10547.24|10547.24|10556.17|10556.17|10541.95|10541.95|0
1646062500000|2022-02-28 15:35:00|10541.95|10541.95|10556.84|10556.84|10564.11|10564.11|10541.95|10541.95|0
1646062800000|2022-02-28 15:40:00|10559.48|10559.48|10541.31|10541.31|10559.48|10559.48|10541.31|10541.31|0
1646063100000|2022-02-28 15:45:00|10540.32|10540.32|10547.78|10547.78|10569.8|10569.8|10540.32|10540.32|0
1646063400000|2022-02-28 15:50:00|10550.43|10550.43|10551.24|10551.24|10554.73|10554.73|10541.5|10541.5|0
1646063700000|2022-02-28 15:55:00|10552.23|10552.23|10546.62|10546.62|10553.89|10553.89|10536.03|10536.03|0
1646064000000|2022-02-28 16:00:00|10549.27|10549.27|10556.54|10556.54|10560.17|10560.17|10549.27|10549.27|0
1646064300000|2022-02-28 16:05:00|10553.89|10553.89|10557.2|10557.2|10559.85|10559.85|10552.9|10552.9|0
1646064600000|2022-02-28 16:10:00|10559.85|10559.85|10559.18|10559.18|10568.11|10568.11|10556.54|10556.54|0
1646064900000|2022-02-28 16:15:00|10560.17|10560.17|10585.25|10585.25|10594.22|10594.22|10560.17|10560.17|0
1646065200000|2022-02-28 16:20:00|10579.96|10579.96|10591.1|10591.1|10596.16|10596.16|10579.96|10579.96|0
1646065500000|2022-02-28 16:25:00|10588.45|10588.45|10592.09|10592.09|10605.32|10605.32|10584.82|10584.82|0
1646122500000|2022-03-01 08:15:00|10439.37|10439.37|10451.94|10451.94|10452.92|10452.92|10429.78|10429.78|0
1646122800000|2022-03-01 08:20:00|10449.29|10449.29|10417.54|10417.54|10464.83|10464.83|10414.9|10414.9|0
1646123100000|2022-03-01 08:25:00|10420.19|10420.19|10430.46|10430.46|10436.42|10436.42|10407.31|10407.31|0
1646123400000|2022-03-01 08:30:00|10432.43|10432.43|10406.29|10406.29|10432.43|10432.43|10400.67|10400.67|0
1646123700000|2022-03-01 08:35:00|10414.23|10414.23|10413.91|10413.91|10419.2|10419.2|10405.97|10405.97|0
1646124000000|2022-03-01 08:40:00|10421.85|10421.85|10396.72|10396.72|10428.13|10428.13|10396.72|10396.72|0
1646124300000|2022-03-01 08:45:00|10394.75|10394.75|10372.3|10372.3|10395.73|10395.73|10367.01|10367.01|0
1646124600000|2022-03-01 08:50:00|10369.65|10369.65|10368.98|10368.98|10374.28|10374.28|10364.04|10364.04|0
1646124900000|2022-03-01 08:55:00|10371.63|10371.63|10371.31|10371.31|10373.96|10373.96|10361.72|10361.72|0
1646125200000|2022-03-01 09:00:00|10370.32|10370.32|10385.5|10385.5|10388.15|10388.15|10361.4|10361.4|0
1646125500000|2022-03-01 09:05:00|10384.51|10384.51|10360.06|10360.06|10387.16|10387.16|10351.13|10351.13|0
1646125800000|2022-03-01 09:10:00|10359.07|10359.07|10332.6|10332.6|10361.72|10361.72|10332.6|10332.6|0
1646126100000|2022-03-01 09:15:00|10333.59|10333.59|10337.86|10337.86|10337.86|10337.86|10323.01|10323.01|0
1646126400000|2022-03-01 09:20:00|10340.51|10340.51|10325.97|10325.97|10340.51|10340.51|10325.97|10325.97|0
1646126700000|2022-03-01 09:25:00|10326.96|10326.96|10342.81|10342.81|10342.81|10342.81|10324.31|10324.31|0
1646127000000|2022-03-01 09:30:00|10345.45|10345.45|10358.23|10358.23|10360.87|10360.87|10345.45|10345.45|0
1646127300000|2022-03-01 09:35:00|10352.93|10352.93|10363.52|10363.52|10366.17|10366.17|10348.31|10348.31|0
1646127600000|2022-03-01 09:40:00|10358.23|10358.23|10333.77|10333.77|10360.87|10360.87|10331.13|10331.13|0
1646127900000|2022-03-01 09:45:00|10336.42|10336.42|10344.01|10344.01|10344.01|10344.01|10335.08|10335.08|0
1646128200000|2022-03-01 09:50:00|10346.65|10346.65|10322.52|10322.52|10351.95|10351.95|10322.52|10322.52|0
1646128500000|2022-03-01 09:55:00|10325.16|10325.16|10335.75|10335.75|10338.39|10338.39|10318.88|10318.88|0
1646128800000|2022-03-01 10:00:00|10330.46|10330.46|10299.4|10299.4|10330.46|10330.46|10299.4|10299.4|0
1646129100000|2022-03-01 10:05:00|10304.69|10304.69|10273.59|10273.59|10304.69|10304.69|10270.63|10270.63|0
1646129400000|2022-03-01 10:10:00|10276.24|10276.24|10264.66|10264.66|10289.47|10289.47|10264.66|10264.66|0
1646129700000|2022-03-01 10:15:00|10267.31|10267.31|10273.94|10273.94|10286.82|10286.82|10258.38|10258.38|0
1646130000000|2022-03-01 10:20:00|10276.91|10276.91|10238.56|10238.56|10276.91|10276.91|10238.56|10238.56|0
1646130300000|2022-03-01 10:25:00|10243.85|10243.85|10249.82|10249.82|10255.11|10255.11|10240.22|10240.22|0
1646130600000|2022-03-01 10:30:00|10244.52|10244.52|10240.89|10240.89|10248.16|10248.16|10234.93|10234.93|0
1646130900000|2022-03-01 10:35:00|10239.9|10239.9|10233.62|10233.62|10239.9|10239.9|10225.68|10225.68|0
1646131200000|2022-03-01 10:40:00|10228.33|10228.33|10238.91|10238.91|10246.85|10246.85|10228.33|10228.33|0
1646131500000|2022-03-01 10:45:00|10236.27|10236.27|10272.65|10272.65|10272.65|10272.65|10236.27|10236.27|0
1646131800000|2022-03-01 10:50:00|10269.68|10269.68|10258.78|10258.78|10282.91|10282.91|10258.78|10258.78|0
1646132100000|2022-03-01 10:55:00|10257.79|10257.79|10248.86|10248.86|10257.79|10257.79|10248.86|10248.86|0
1646132400000|2022-03-01 11:00:00|10246.21|10246.21|10231.01|10231.01|10246.21|10246.21|10231.01|10231.01|0
1646132700000|2022-03-01 11:05:00|10230.02|10230.02|10212.51|10212.51|10231.01|10231.01|10212.51|10212.51|0
1646133000000|2022-03-01 11:10:00|10215.16|10215.16|10210.89|10210.89|10219.82|10219.82|10208.91|10208.91|0
1646133300000|2022-03-01 11:15:00|10211.88|10211.88|10220.49|10220.49|10230.05|10230.05|10211.88|10211.88|0
1646133600000|2022-03-01 11:20:00|10223.13|10223.13|10234.36|10234.36|10239.65|10239.65|10212.55|10212.55|0
1646133900000|2022-03-01 11:25:00|10232.38|10232.38|10232.38|10232.38|10237|10237|10227.09|10227.09|0
1646134200000|2022-03-01 11:30:00|10234.36|10234.36|10231.04|10231.04|10235.34|10235.34|10229.06|10229.06|0
1646134500000|2022-03-01 11:35:00|10228.39|10228.39|10216.18|10216.18|10228.39|10228.39|10213.54|10213.54|0
1646134800000|2022-03-01 11:40:00|10213.54|10213.54|10208.24|10208.24|10216.18|10216.18|10208.24|10208.24|0
1646135100000|2022-03-01 11:45:00|10205.6|10205.6|10193.39|10193.39|10205.6|10205.6|10184.78|10184.78|0
1646135400000|2022-03-01 11:50:00|10196.03|10196.03|10205.63|10205.63|10217.2|10217.2|10196.03|10196.03|0
1646135700000|2022-03-01 11:55:00|10205.11|10205.11|10211.05|10211.05|10211.05|10211.05|10204.77|10204.77|0
1646136000000|2022-03-01 12:00:00|10213.7|10213.7|10196.83|10196.83|10213.7|10213.7|10196.83|10196.83|0
1646136300000|2022-03-01 12:05:00|10199.48|10199.48|10198.81|10198.81|10204.1|10204.1|10198.81|10198.81|0
1646136600000|2022-03-01 12:10:00|10204.1|10204.1|10207.42|10207.42|10207.42|10207.42|10198.49|10198.49|0
1646136900000|2022-03-01 12:15:00|10204.77|10204.77|10209.39|10209.39|10209.39|10209.39|10204.77|10204.77|0
1646137200000|2022-03-01 12:20:00|10212.04|10212.04|10212.71|10212.71|10213.7|10213.7|10211.05|10211.05|0
1646137500000|2022-03-01 12:25:00|10210.06|10210.06|10213.21|10213.21|10215.86|10215.86|10207.92|10207.92|0
1646137800000|2022-03-01 12:30:00|10210.56|10210.56|10217.98|10217.98|10220.63|10220.63|10205.27|10205.27|0
1646138100000|2022-03-01 12:35:00|10215.33|10215.33|10210.04|10210.04|10217.98|10217.98|10210.04|10210.04|0
1646138400000|2022-03-01 12:40:00|10207.39|10207.39|10200.44|10200.44|10207.39|10207.39|10197.8|10197.8|0
1646138700000|2022-03-01 12:45:00|10203.09|10203.09|10182.89|10182.89|10203.09|10203.09|10182.89|10182.89|0
1646139000000|2022-03-01 12:50:00|10180.91|10180.91|10144.53|10144.53|10180.91|10180.91|10143.55|10143.55|0
1646139300000|2022-03-01 12:55:00|10145.52|10145.52|10140.23|10140.23|10148.17|10148.17|10140.23|10140.23|0
1646139600000|2022-03-01 13:00:00|10139.24|10139.24|10139.24|10139.24|10147.18|10147.18|10133.95|10133.95|0
1646139900000|2022-03-01 13:05:00|10136.59|10136.59|10122.4|10122.4|10136.59|10136.59|10117.11|10117.11|0
1646140200000|2022-03-01 13:10:00|10125.05|10125.05|10121.76|10121.76|10127.69|10127.69|10121.76|10121.76|0
1646140500000|2022-03-01 13:15:00|10119.12|10119.12|10146.57|10146.57|10148.23|10148.23|10119.12|10119.12|0
1646140800000|2022-03-01 13:20:00|10149.21|10149.21|10137.96|10137.96|10151.19|10151.19|10137.96|10137.96|0
1646141100000|2022-03-01 13:25:00|10138.95|10138.95|10150.84|10150.84|10150.84|10150.84|10138.95|10138.95|0
1646141400000|2022-03-01 13:30:00|10153.49|10153.49|10167.39|10167.39|10167.39|10167.39|10146.22|10146.22|0
1646141700000|2022-03-01 13:35:00|10170.03|10170.03|10146.89|10146.89|10172.68|10172.68|10146.89|10146.89|0
1646142000000|2022-03-01 13:40:00|10149.53|10149.53|10146.57|10146.57|10155.81|10155.81|10143.92|10143.92|0
1646142300000|2022-03-01 13:45:00|10143.92|10143.92|10137.32|10137.32|10146.57|10146.57|10132.7|10132.7|0
1646142600000|2022-03-01 13:50:00|10139.3|10139.3|10115.16|10115.16|10140.29|10140.29|10115.16|10115.16|0
1646142900000|2022-03-01 13:55:00|10112.52|10112.52|10105.57|10105.57|10116.15|10116.15|10104.58|10104.58|0
1646143200000|2022-03-01 14:00:00|10102.92|10102.92|10106.24|10106.24|10118.8|10118.8|10100.27|10100.27|0
1646143500000|2022-03-01 14:05:00|10103.59|10103.59|10107.89|10107.89|10107.89|10107.89|10098.3|10098.3|0
1646143800000|2022-03-01 14:10:00|10105.25|10105.25|10104.26|10104.26|10109.55|10109.55|10096.32|10096.32|0
1646144100000|2022-03-01 14:15:00|10101.29|10101.29|10080.47|10080.47|10101.29|10101.29|10080.47|10080.47|0
1646144400000|2022-03-01 14:20:00|10077.83|10077.83|10090.07|10090.07|10090.07|10090.07|10075.85|10075.85|0
1646144700000|2022-03-01 14:25:00|10092.05|10092.05|10085.13|10085.13|10098.01|10098.01|10079.49|10079.49|0
1646145000000|2022-03-01 14:30:00|10087.78|10087.78|10112.26|10112.26|10112.26|10112.26|10068.93|10068.93|0
1646145300000|2022-03-01 14:35:00|10114.91|10114.91|10131.15|10131.15|10131.15|10131.15|10112.26|10112.26|0
1646145600000|2022-03-01 14:40:00|10129.17|10129.17|10136.12|10136.12|10136.12|10136.12|10120.24|10120.24|0
1646145900000|2022-03-01 14:45:00|10138.77|10138.77|10162.45|10162.45|10165.09|10165.09|10126.71|10126.71|0
1646146200000|2022-03-01 14:50:00|10161.46|10161.46|10087.72|10087.72|10163.12|10163.12|10085.07|10085.07|0
1646146500000|2022-03-01 14:55:00|10090.37|10090.37|10085.07|10085.07|10098.31|10098.31|10082.43|10082.43|0
1646146800000|2022-03-01 15:00:00|10095.66|10095.66|10074.52|10074.52|10110.87|10110.87|10071.88|10071.88|0
1646147100000|2022-03-01 15:05:00|10072.55|10072.55|10097.32|10097.32|10115.81|10115.81|10072.55|10072.55|0
1646147400000|2022-03-01 15:10:00|10095.34|10095.34|10095.34|10095.34|10097.32|10097.32|10090.05|10090.05|0
1646147700000|2022-03-01 15:15:00|10097.99|10097.99|10082.11|10082.11|10103.28|10103.28|10082.11|10082.11|0
1646148000000|2022-03-01 15:20:00|10084.76|10084.76|10080.51|10080.51|10094.32|10094.32|10070.85|10070.85|0
1646148300000|2022-03-01 15:25:00|10083.15|10083.15|10104.96|10104.96|10104.96|10104.96|10071.58|10071.58|0
1646148600000|2022-03-01 15:30:00|10110.26|10110.26|10112.4|10112.4|10125.63|10125.63|10106.78|10106.78|0
1646148900000|2022-03-01 15:35:00|10112.22|10112.22|10112.26|10112.26|10124.15|10124.15|10108.62|10108.62|0
1646149200000|2022-03-01 15:40:00|10109.61|10109.61|10074.86|10074.86|10110.6|10110.6|10070.89|10070.89|0
1646149500000|2022-03-01 15:45:00|10072.89|10072.89|10094.39|10094.39|10094.39|10094.39|10059.31|10059.31|0
1646149800000|2022-03-01 15:50:00|10091.74|10091.74|10117.18|10117.18|10120.82|10120.82|10091.74|10091.74|0
1646150100000|2022-03-01 15:55:00|10114.54|10114.54|10118.46|10118.46|10120.15|10120.15|10104.62|10104.62|0
1646150400000|2022-03-01 16:00:00|10113.51|10113.51|10127.38|10127.38|10131.02|10131.02|10105.57|10105.57|0
1646150700000|2022-03-01 16:05:00|10124.74|10124.74|10125.72|10125.72|10125.72|10125.72|10111.01|10111.01|0
1646151000000|2022-03-01 16:10:00|10123.08|10123.08|10113.16|10113.16|10123.08|10123.08|10104.24|10104.24|0
1646151300000|2022-03-01 16:15:00|10110.52|10110.52|10102.93|10102.93|10113.16|10113.16|10097.64|10097.64|0
1646151600000|2022-03-01 16:20:00|10108.22|10108.22|10110.2|10110.2|10118.95|10118.95|10098.98|10098.98|0
1646151900000|2022-03-01 16:25:00|10107.55|10107.55|10089.85|10089.85|10117.47|10117.47|10089.68|10089.68|0
1646208900000|2022-03-02 08:15:00|10246.54|10246.54|10247.85|10247.85|10260.1|10260.1|10233.31|10233.31|0
1646209200000|2022-03-02 08:20:00|10244.89|10244.89|10276.36|10276.36|10276.36|10276.36|10239.59|10239.59|0
1646209500000|2022-03-02 08:25:00|10263.13|10263.13|10220.43|10220.43|10263.13|10263.13|10212.17|10212.17|0
1646209800000|2022-03-02 08:30:00|10215.14|10215.14|10188.36|10188.36|10229.68|10229.68|10188.36|10188.36|0
1646210100000|2022-03-02 08:35:00|10191|10191|10196.93|10196.93|10198.27|10198.27|10178.09|10178.09|0
1646210400000|2022-03-02 08:40:00|10191.64|10191.64|10173.11|10173.11|10191.64|10191.64|10165.18|10165.18|0
1646210700000|2022-03-02 08:45:00|10175.76|10175.76|10163.55|10163.55|10175.76|10175.76|10159.25|10159.25|0
1646211000000|2022-03-02 08:50:00|10160.9|10160.9|10136.45|10136.45|10163.55|10163.55|10133.8|10133.8|0
1646211300000|2022-03-02 08:55:00|10131.16|10131.16|10131.13|10131.13|10150|10150|10128.49|10128.49|0
1646211600000|2022-03-02 09:00:00|10128.49|10128.49|10113.95|10113.95|10128.49|10128.49|10092.14|10092.14|0
1646211900000|2022-03-02 09:05:00|10119.24|10119.24|10120.23|10120.23|10130.81|10130.81|10114.94|10114.94|0
1646212200000|2022-03-02 09:10:00|10122.87|10122.87|10133.75|10133.75|10138.72|10138.72|10121.89|10121.89|0
1646212500000|2022-03-02 09:15:00|10131.1|10131.1|10133.75|10133.75|10133.75|10133.75|10120.51|10120.51|0
1646212800000|2022-03-02 09:20:00|10132.76|10132.76|10115.54|10115.54|10132.76|10132.76|10115.54|10115.54|0
1646213100000|2022-03-02 09:25:00|10116.53|10116.53|10096.03|10096.03|10116.53|10116.53|10082.12|10082.12|0
1646213400000|2022-03-02 09:30:00|10098.67|10098.67|10100.62|10100.62|10117.83|10117.83|10083.15|10083.15|0
1646213700000|2022-03-02 09:35:00|10097.97|10097.97|10073.13|10073.13|10097.97|10097.97|10068.51|10068.51|0
1646214000000|2022-03-02 09:40:00|10070.48|10070.48|10063.38|10063.38|10076.76|10076.76|10047.53|10047.53|0
1646214300000|2022-03-02 09:45:00|10060.73|10060.73|10058.75|10058.75|10072.3|10072.3|10039.59|10039.59|0
1646214600000|2022-03-02 09:50:00|10056.11|10056.11|10054.8|10054.8|10061.08|10061.08|10046.19|10046.19|0
1646214900000|2022-03-02 09:55:00|10052.15|10052.15|10022.51|10022.51|10054.8|10054.8|10022.51|10022.51|0
1646215200000|2022-03-02 10:00:00|10025.16|10025.16|10017.41|10017.41|10029.3|10029.3|10011.8|10011.8|0
1646215500000|2022-03-02 10:05:00|10016.42|10016.42|10019.07|10019.07|10027.99|10027.99|10011.13|10011.13|0
1646215800000|2022-03-02 10:10:00|10020.06|10020.06|10044.04|10044.04|10044.04|10044.04|10007.85|10007.85|0
1646216100000|2022-03-02 10:15:00|10038.75|10038.75|10012.93|10012.93|10038.75|10038.75|10011.94|10011.94|0
1646216400000|2022-03-02 10:20:00|10014.91|10014.91|10031.96|10031.96|10032.95|10032.95|10014.91|10014.91|0
1646216700000|2022-03-02 10:25:00|10034.61|10034.61|10039.55|10039.55|10052.11|10052.11|10030.98|10030.98|0
1646217000000|2022-03-02 10:30:00|10050.14|10050.14|10077.24|10077.24|10077.24|10077.24|10050.14|10050.14|0
1646217300000|2022-03-02 10:35:00|10079.88|10079.88|10082.21|10082.21|10103.35|10103.35|10079.57|10079.57|0
1646217600000|2022-03-02 10:40:00|10083.41|10083.41|10089.69|10089.69|10094|10094|10078.12|10078.12|0
1646217900000|2022-03-02 10:45:00|10088.71|10088.71|10096.47|10096.47|10103.91|10103.91|10088.71|10088.71|0
1646218200000|2022-03-02 10:50:00|10099.12|10099.12|10074.64|10074.64|10102.75|10102.75|10074|10074|0
1646218500000|2022-03-02 10:55:00|10077.29|10077.29|10078.91|10078.91|10095.46|10095.46|10076.94|10076.94|0
1646218800000|2022-03-02 11:00:00|10076.27|10076.27|10096.77|10096.77|10096.77|10096.77|10076.27|10076.27|0
1646219100000|2022-03-02 11:05:00|10096.42|10096.42|10089.98|10089.98|10096.42|10096.42|10079.39|10079.39|0
1646219400000|2022-03-02 11:10:00|10088.99|10088.99|10096.58|10096.58|10108.15|10108.15|10083.7|10083.7|0
1646219700000|2022-03-02 11:15:00|10095.59|10095.59|10084.02|10084.02|10095.59|10095.59|10077.74|10077.74|0
1646220000000|2022-03-02 11:20:00|10083.03|10083.03|10079.39|10079.39|10087.33|10087.33|10079.39|10079.39|0
1646220300000|2022-03-02 11:25:00|10074.1|10074.1|10084.02|10084.02|10086.66|10086.66|10068.81|10068.81|0
1646220600000|2022-03-02 11:30:00|10086.66|10086.66|10099.23|10099.23|10099.23|10099.23|10081.37|10081.37|0
1646220900000|2022-03-02 11:35:00|10109.81|10109.81|10119.06|10119.06|10127.98|10127.98|10109.14|10109.14|0
1646221200000|2022-03-02 11:40:00|10116.41|10116.41|10099.54|10099.54|10116.41|10116.41|10094.25|10094.25|0
1646221500000|2022-03-02 11:45:00|10096.9|10096.9|10095.91|10095.91|10104.84|10104.84|10093.26|10093.26|0
1646221800000|2022-03-02 11:50:00|10098.56|10098.56|10082.68|10082.68|10098.56|10098.56|10079.04|10079.04|0
1646222100000|2022-03-02 11:55:00|10080.03|10080.03|10077.38|10077.38|10082.68|10082.68|10077.38|10077.38|0
1646222400000|2022-03-02 12:00:00|10082.68|10082.68|10079.36|10079.36|10087.3|10087.3|10079.36|10079.36|0
1646222700000|2022-03-02 12:05:00|10076.71|10076.71|10120.36|10120.36|10120.36|10120.36|10076.71|10076.71|0
1646223000000|2022-03-02 12:10:00|10128.3|10128.3|10130.95|10130.95|10130.95|10130.95|10120.36|10120.36|0
1646223300000|2022-03-02 12:15:00|10131.94|10131.94|10118.71|10118.71|10131.94|10131.94|10118.71|10118.71|0
1646223600000|2022-03-02 12:20:00|10116.06|10116.06|10083.31|10083.31|10116.06|10116.06|10083.31|10083.31|0
1646223900000|2022-03-02 12:25:00|10085.96|10085.96|10037.72|10037.72|10085.96|10085.96|10035.08|10035.08|0
1646224200000|2022-03-02 12:30:00|10043.01|10043.01|10011.14|10011.14|10045.66|10045.66|10009.84|10009.84|0
1646224500000|2022-03-02 12:35:00|10013.79|10013.79|10020.39|10020.39|10021.06|10021.06|10001.9|10001.9|0
1646224800000|2022-03-02 12:40:00|10015.1|10015.1|10020.39|10020.39|10030.98|10030.98|10009.8|10009.8|0
1646225100000|2022-03-02 12:45:00|10023.04|10023.04|10012.45|10012.45|10023.04|10023.04|10012.45|10012.45|0
1646225400000|2022-03-02 12:50:00|10009.8|10009.8|10034.48|10034.48|10034.48|10034.48|10004.51|10004.51|0
1646225700000|2022-03-02 12:55:00|10034.14|10034.14|10016.28|10016.28|10034.14|10034.14|10016.28|10016.28|0
1646226000000|2022-03-02 13:00:00|10018.93|10018.93|10024.54|10024.54|10026.87|10026.87|10018.93|10018.93|0
1646226300000|2022-03-02 13:05:00|10021.89|10021.89|10015.61|10015.61|10031.81|10031.81|10015.61|10015.61|0
1646226600000|2022-03-02 13:10:00|10018.58|10018.58|10017.94|10017.94|10019.92|10019.92|10011.31|10011.31|0
1646226900000|2022-03-02 13:15:00|10020.59|10020.59|10016.6|10016.6|10024.54|10024.54|10011.31|10011.31|0
1646227200000|2022-03-02 13:20:00|10021.89|10021.89|9997.76|9997.76|10030.82|10030.82|9997.76|9997.76|0
1646227500000|2022-03-02 13:25:00|10000.4|10000.4|10009.33|10009.33|10015.61|10015.61|10000.4|10000.4|0
1646227800000|2022-03-02 13:30:00|10010.32|10010.32|10002.7|10002.7|10029.16|10029.16|10002.7|10002.7|0
1646228100000|2022-03-02 13:35:00|10000.05|10000.05|10006.77|10006.77|10006.77|10006.77|9981.97|9981.97|0
1646228400000|2022-03-02 13:40:00|10004.13|10004.13|10014.71|10014.71|10017.36|10017.36|9996.19|9996.19|0
1646228700000|2022-03-02 13:45:00|10015.7|10015.7|10019.02|10019.02|10020.99|10020.99|10003.14|10003.14|0
1646229000000|2022-03-02 13:50:00|10021.66|10021.66|10034.27|10034.27|10049.16|10049.16|10021.66|10021.66|0
1646229300000|2022-03-02 13:55:00|10031.62|10031.62|10034.61|10034.61|10037.9|10037.9|10026.33|10026.33|0
1646229600000|2022-03-02 14:00:00|10037.26|10037.26|10041.21|10041.21|10041.88|10041.88|10032.95|10032.95|0
1646229900000|2022-03-02 14:05:00|10040.22|10040.22|10038.24|10038.24|10040.89|10040.89|10030.31|10030.31|0
1646230200000|2022-03-02 14:10:00|10032.95|10032.95|10046.18|10046.18|10046.18|10046.18|10032.95|10032.95|0
1646230500000|2022-03-02 14:15:00|10040.89|10040.89|10042.87|10042.87|10050.81|10050.81|10037.57|10037.57|0
1646230800000|2022-03-02 14:20:00|10040.22|10040.22|10023.35|10023.35|10040.22|10040.22|10018.06|10018.06|0
1646231100000|2022-03-02 14:25:00|10026|10026|10041.21|10041.21|10049.15|10049.15|10019.05|10019.05|0
1646231400000|2022-03-02 14:30:00|10043.86|10043.86|10060.72|10060.72|10065.35|10065.35|10042.2|10042.2|0
1646231700000|2022-03-02 14:35:00|10063.37|10063.37|10063.4|10063.4|10071.31|10071.31|10053.8|10053.8|0
1646232000000|2022-03-02 14:40:00|10068.69|10068.69|10072.65|10072.65|10086.87|10086.87|10063.72|10063.72|0
1646232300000|2022-03-02 14:45:00|10067.36|10067.36|10064.71|10064.71|10070|10070|10058.43|10058.43|0
1646232600000|2022-03-02 14:50:00|10063.72|10063.72|10072.65|10072.65|10077.94|10077.94|10063.72|10063.72|0
1646232900000|2022-03-02 14:55:00|10077.94|10077.94|10059.1|10059.1|10077.94|10077.94|10054.79|10054.79|0
1646233200000|2022-03-02 15:00:00|10056.45|10056.45|10075.29|10075.29|10088.53|10088.53|10056.45|10056.45|0
1646233500000|2022-03-02 15:05:00|10070|10070|10031.96|10031.96|10077.27|10077.27|10031.96|10031.96|0
1646233800000|2022-03-02 15:10:00|10029.32|10029.32|10040.74|10040.74|10052.98|10052.98|10023.04|10023.04|0
1646234100000|2022-03-02 15:15:00|10043.38|10043.38|10035.12|10035.12|10043.38|10043.38|10031.49|10031.49|0
1646234400000|2022-03-02 15:20:00|10037.77|10037.77|10043.06|10043.06|10043.06|10043.06|10035.12|10035.12|0
1646234700000|2022-03-02 15:25:00|10040.42|10040.42|10051|10051|10053.65|10053.65|10019.92|10019.92|0
1646235000000|2022-03-02 15:30:00|10048.36|10048.36|10032.48|10032.48|10048.36|10048.36|10028.84|10028.84|0
1646235300000|2022-03-02 15:35:00|10031.49|10031.49|10044.72|10044.72|10050.01|10050.01|10031.49|10031.49|0
1646235600000|2022-03-02 15:40:00|10047.37|10047.37|10040.42|10040.42|10050.01|10050.01|10036.78|10036.78|0
1646235900000|2022-03-02 15:45:00|10037.77|10037.77|10033.34|10033.34|10048.36|10048.36|10027.55|10027.55|0
1646236200000|2022-03-02 15:50:00|10033.85|10033.85|10012.15|10012.15|10041.79|10041.79|10012.15|10012.15|0
1646236500000|2022-03-02 15:55:00|10009.5|10009.5|10017.91|10017.91|10021.08|10021.08|10006.86|10006.86|0
1646236800000|2022-03-02 16:00:00|10015.27|10015.27|10061.74|10061.74|10064.38|10064.38|10012.62|10012.62|0
1646237100000|2022-03-02 16:05:00|10064.38|10064.38|10042.89|10042.89|10065.37|10065.37|10042.89|10042.89|0
1646237400000|2022-03-02 16:10:00|10045.54|10045.54|10049.84|10049.84|10053.48|10053.48|10040.92|10040.92|0
1646237700000|2022-03-02 16:15:00|10052.49|10052.49|10049.14|10049.14|10056.12|10056.12|10045.82|10045.82|0
1646238000000|2022-03-02 16:20:00|10051.79|10051.79|10043.18|10043.18|10051.79|10051.79|10031.6|10031.6|0
1646238300000|2022-03-02 16:25:00|10044.17|10044.17|10038.25|10038.25|10056.41|10056.41|10035.61|10035.61|0
1646295300000|2022-03-03 08:15:00|10081.92|10081.92|10098.43|10098.43|10099.77|10099.77|10075.64|10075.64|0
1646295600000|2022-03-03 08:20:00|10100.41|10100.41|10041.9|10041.9|10105.03|10105.03|10031.32|10031.32|0
1646295900000|2022-03-03 08:25:00|10036.61|10036.61|9975.78|9975.78|10036.61|10036.61|9973.13|9973.13|0
1646296200000|2022-03-03 08:30:00|9970.83|9970.83|9937.8|9937.8|9976.13|9976.13|9927.22|9927.22|0
1646296500000|2022-03-03 08:35:00|9936.82|9936.82|9900.79|9900.79|9936.82|9936.82|9900.79|9900.79|0
1646296800000|2022-03-03 08:40:00|9898.81|9898.81|9860.7|9860.7|9898.81|9898.81|9859.71|9859.71|0
1646297100000|2022-03-03 08:45:00|9858.72|9858.72|9862.68|9862.68|9873.26|9873.26|9839.53|9839.53|0
1646297400000|2022-03-03 08:50:00|9863.66|9863.66|9914.22|9914.22|9922.82|9922.82|9860.33|9860.33|0
1646297700000|2022-03-03 08:55:00|9908.92|9908.92|9936.69|9936.69|9938.67|9938.67|9908.92|9908.92|0
1646298000000|2022-03-03 09:00:00|9934.05|9934.05|9947.6|9947.6|9959.49|9959.49|9934.05|9934.05|0
1646298300000|2022-03-03 09:05:00|9949.57|9949.57|9946.26|9946.26|9954.87|9954.87|9938.99|9938.99|0
1646298600000|2022-03-03 09:10:00|9943.61|9943.61|9951.72|9951.72|9965.1|9965.1|9943.61|9943.61|0
1646298900000|2022-03-03 09:15:00|9950.73|9950.73|9943.15|9943.15|9953.38|9953.38|9936.19|9936.19|0
1646299200000|2022-03-03 09:20:00|9937.85|9937.85|9922.64|9922.64|9940.5|9940.5|9911.07|9911.07|0
1646299500000|2022-03-03 09:25:00|9925.29|9925.29|9933.9|9933.9|9945.79|9945.79|9925.29|9925.29|0
1646299800000|2022-03-03 09:30:00|9936.55|9936.55|9938.2|9938.2|9941.17|9941.17|9927.62|9927.62|0
1646300100000|2022-03-03 09:35:00|9940.85|9940.85|9930.94|9930.94|9940.85|9940.85|9919.36|9919.36|0
1646300400000|2022-03-03 09:40:00|9929.95|9929.95|9954.4|9954.4|9959.69|9959.69|9929.95|9929.95|0
1646300700000|2022-03-03 09:45:00|9953.41|9953.41|9940.18|9940.18|9957.05|9957.05|9940.18|9940.18|0
1646301000000|2022-03-03 09:50:00|9942.83|9942.83|9925.64|9925.64|9943.5|9943.5|9925.64|9925.64|0
1646301300000|2022-03-03 09:55:00|9926.63|9926.63|9910.43|9910.43|9936.23|9936.23|9910.43|9910.43|0
1646301600000|2022-03-03 10:00:00|9907.79|9907.79|9897.87|9897.87|9918.37|9918.37|9897.87|9897.87|0
1646301900000|2022-03-03 10:05:00|9896.88|9896.88|9900.84|9900.84|9904.15|9904.15|9890.6|9890.6|0
1646302200000|2022-03-03 10:10:00|9899.85|9899.85|9863.15|9863.15|9907.79|9907.79|9863.15|9863.15|0
1646302500000|2022-03-03 10:15:00|9865.8|9865.8|9849.28|9849.28|9868.44|9868.44|9848.29|9848.29|0
1646302800000|2022-03-03 10:20:00|9848.29|9848.29|9867.27|9867.27|9869.24|9869.24|9842.14|9842.14|0
1646303100000|2022-03-03 10:25:00|9869.91|9869.91|9862.64|9862.64|9869.91|9869.91|9862.64|9862.64|0
1646303400000|2022-03-03 10:30:00|9865.29|9865.29|9878.84|9878.84|9886.78|9886.78|9865.29|9865.29|0
1646303700000|2022-03-03 10:35:00|9881.49|9881.49|9875.52|9875.52|9885.12|9885.12|9870.9|9870.9|0
1646304000000|2022-03-03 10:40:00|9876.51|9876.51|9872.56|9872.56|9879.16|9879.16|9869.91|9869.91|0
1646304300000|2022-03-03 10:45:00|9871.57|9871.57|9875.08|9875.08|9875.08|9875.08|9855.69|9855.69|0
1646304600000|2022-03-03 10:50:00|9874.56|9874.56|9873.89|9873.89|9879.5|9879.5|9855.05|9855.05|0
1646304900000|2022-03-03 10:55:00|9871.24|9871.24|9873.89|9873.89|9873.89|9873.89|9868.6|9868.6|0
1646305200000|2022-03-03 11:00:00|9879.18|9879.18|9882.82|9882.82|9882.82|9882.82|9873.89|9873.89|0
1646305500000|2022-03-03 11:05:00|9888.11|9888.11|9892.42|9892.42|9892.42|9892.42|9887.12|9887.12|0
1646305800000|2022-03-03 11:10:00|9889.77|9889.77|9898.38|9898.38|9898.38|9898.38|9886.13|9886.13|0
1646306100000|2022-03-03 11:15:00|9895.73|9895.73|9894.07|9894.07|9902.01|9902.01|9894.07|9894.07|0
1646306400000|2022-03-03 11:20:00|9896.72|9896.72|9917.86|9917.86|9917.86|9917.86|9891.43|9891.43|0
1646306700000|2022-03-03 11:25:00|9918.85|9918.85|9911.23|9911.23|9924.46|9924.46|9911.23|9911.23|0
1646307000000|2022-03-03 11:30:00|9919.17|9919.17|9928.76|9928.76|9928.76|9928.76|9916.52|9916.52|0
1646307300000|2022-03-03 11:35:00|9929.75|9929.75|9903.64|9903.64|9929.75|9929.75|9903.64|9903.64|0
1646307600000|2022-03-03 11:40:00|9893.05|9893.05|9869.23|9869.23|9893.05|9893.05|9869.23|9869.23|0
1646307900000|2022-03-03 11:45:00|9874.53|9874.53|9860.62|9860.62|9874.53|9874.53|9855.33|9855.33|0
1646308200000|2022-03-03 11:50:00|9861.61|9861.61|9861.75|9861.75|9867.05|9867.05|9858.79|9858.79|0
1646308500000|2022-03-03 11:55:00|9864.4|9864.4|9853.15|9853.15|9867.05|9867.05|9852.48|9852.48|0
1646308800000|2022-03-03 12:00:00|9855.8|9855.8|9859.43|9859.43|9865.71|9865.71|9855.8|9855.8|0
1646309100000|2022-03-03 12:05:00|9862.08|9862.08|9874.64|9874.64|9874.64|9874.64|9861.41|9861.41|0
1646309400000|2022-03-03 12:10:00|9875.63|9875.63|9860.42|9860.42|9875.63|9875.63|9860.42|9860.42|0
1646309700000|2022-03-03 12:15:00|9860.25|9860.25|9879.29|9879.29|9880.28|9880.28|9860.25|9860.25|0
1646310000000|2022-03-03 12:20:00|9880.28|9880.28|9889.42|9889.42|9890.19|9890.19|9880.28|9880.28|0
1646310300000|2022-03-03 12:25:00|9891.39|9891.39|9894.04|9894.04|9894.04|9894.04|9891.39|9891.39|0
1646310600000|2022-03-03 12:30:00|9896.69|9896.69|9900.32|9900.32|9901.98|9901.98|9891.39|9891.39|0
1646310900000|2022-03-03 12:35:00|9905.61|9905.61|9898.98|9898.98|9907.59|9907.59|9895.35|9895.35|0
1646311200000|2022-03-03 12:40:00|9897.99|9897.99|9901.63|9901.63|9901.63|9901.63|9887.41|9887.41|0
1646311500000|2022-03-03 12:45:00|9898.98|9898.98|9880.46|9880.46|9898.98|9898.98|9875.16|9875.16|0
1646311800000|2022-03-03 12:50:00|9877.81|9877.81|9888.4|9888.4|9891.04|9891.04|9872.52|9872.52|0
1646312100000|2022-03-03 12:55:00|9896.34|9896.34|9891.04|9891.04|9896.34|9896.34|9885.75|9885.75|0
1646312400000|2022-03-03 13:00:00|9889.07|9889.07|9897.64|9897.64|9897.64|9897.64|9889.07|9889.07|0
1646312700000|2022-03-03 13:05:00|9900.29|9900.29|9888.71|9888.71|9902.94|9902.94|9886.07|9886.07|0
1646313000000|2022-03-03 13:10:00|9891.36|9891.36|9899.3|9899.3|9902.94|9902.94|9891.36|9891.36|0
1646313300000|2022-03-03 13:15:00|9896.65|9896.65|9879.79|9879.79|9896.65|9896.65|9877.14|9877.14|0
1646313600000|2022-03-03 13:20:00|9877.14|9877.14|9910.37|9910.37|9920.95|9920.95|9869.87|9869.87|0
1646313900000|2022-03-03 13:25:00|9907.72|9907.72|9880.3|9880.3|9908.71|9908.71|9880.3|9880.3|0
1646314200000|2022-03-03 13:30:00|9878.33|9878.33|9872.21|9872.21|9880.97|9880.97|9867.46|9867.46|0
1646314500000|2022-03-03 13:35:00|9871.22|9871.22|9867.59|9867.59|9873.87|9873.87|9863.63|9863.63|0
1646314800000|2022-03-03 13:40:00|9865.61|9865.61|9868.57|9868.57|9868.57|9868.57|9856.68|9856.68|0
1646315100000|2022-03-03 13:45:00|9867.59|9867.59|9848.74|9848.74|9867.59|9867.59|9846.1|9846.1|0
1646315400000|2022-03-03 13:50:00|9851.39|9851.39|9856.83|9856.83|9856.83|9856.83|9841.79|9841.79|0
1646315700000|2022-03-03 13:55:00|9862.12|9862.12|9877.01|9877.01|9878.99|9878.99|9862.12|9862.12|0
1646316000000|2022-03-03 14:00:00|9871.72|9871.72|9876.34|9876.34|9894.87|9894.87|9871.72|9871.72|0
1646316300000|2022-03-03 14:05:00|9873.7|9873.7|9871.72|9871.72|9873.7|9873.7|9852.56|9852.56|0
1646316600000|2022-03-03 14:10:00|9874.37|9874.37|9868.08|9868.08|9883.29|9883.29|9867.1|9867.1|0
1646316900000|2022-03-03 14:15:00|9865.44|9865.44|9864.45|9864.45|9868.08|9868.08|9857.5|9857.5|0
1646317200000|2022-03-03 14:20:00|9861.8|9861.8|9865.14|9865.14|9873.08|9873.08|9855.52|9855.52|0
1646317500000|2022-03-03 14:25:00|9864.96|9864.96|9847.11|9847.11|9864.96|9864.96|9847.11|9847.11|0
1646317800000|2022-03-03 14:30:00|9846.12|9846.12|9823.1|9823.1|9846.12|9846.12|9817.14|9817.14|0
1646318100000|2022-03-03 14:35:00|9822.12|9822.12|9804.43|9804.43|9823.1|9823.1|9800.31|9800.31|0
1646318400000|2022-03-03 14:40:00|9801.79|9801.79|9821.79|9821.79|9821.79|9821.79|9789.89|9789.89|0
1646318700000|2022-03-03 14:45:00|9822.78|9822.78|9809.86|9809.86|9846.59|9846.59|9809.86|9809.86|0
1646319000000|2022-03-03 14:50:00|9807.22|9807.22|9812.19|9812.19|9816.81|9816.81|9806.9|9806.9|0
1646319300000|2022-03-03 14:55:00|9820.13|9820.13|9823.77|9823.77|9831.7|9831.7|9820.13|9820.13|0
1646319600000|2022-03-03 15:00:00|9815.83|9815.83|9799.95|9799.95|9819.14|9819.14|9799.95|9799.95|0
1646319900000|2022-03-03 15:05:00|9798.96|9798.96|9799.28|9799.28|9801.92|9801.92|9790.03|9790.03|0
1646320200000|2022-03-03 15:10:00|9793.99|9793.99|9793|9793|9801.92|9801.92|9787.7|9787.7|0
1646320500000|2022-03-03 15:15:00|9792.83|9792.83|9792.16|9792.16|9797.45|9797.45|9778.61|9778.61|0
1646320800000|2022-03-03 15:20:00|9789.51|9789.51|9769.68|9769.68|9789.51|9789.51|9769.68|9769.68|0
1646321100000|2022-03-03 15:25:00|9772.32|9772.32|9759.96|9759.96|9777.62|9777.62|9759.96|9759.96|0
1646321400000|2022-03-03 15:30:00|9758.97|9758.97|9763.27|9763.27|9773.19|9773.19|9758.97|9758.97|0
1646321700000|2022-03-03 15:35:00|9765.92|9765.92|9756.32|9756.32|9769.56|9769.56|9753.68|9753.68|0
1646322000000|2022-03-03 15:40:00|9757.31|9757.31|9737.48|9737.48|9757.31|9757.31|9737.48|9737.48|0
1646322300000|2022-03-03 15:45:00|9737.82|9737.82|9722.59|9722.59|9737.82|9737.82|9722.59|9722.59|0
1646322600000|2022-03-03 15:50:00|9719.94|9719.94|9733.18|9733.18|9735.15|9735.15|9719.94|9719.94|0
1646322900000|2022-03-03 15:55:00|9738.47|9738.47|9718.1|9718.1|9743.76|9743.76|9718.1|9718.1|0
1646323200000|2022-03-03 16:00:00|9717.11|9717.11|9684.72|9684.72|9717.11|9717.11|9684.72|9684.72|0
1646323500000|2022-03-03 16:05:00|9685.7|9685.7|9714.81|9714.81|9714.81|9714.81|9685.7|9685.7|0
1646323800000|2022-03-03 16:10:00|9712.17|9712.17|9683.73|9683.73|9713.16|9713.16|9683.73|9683.73|0
1646324100000|2022-03-03 16:15:00|9682.74|9682.74|9697.95|9697.95|9697.95|9697.95|9669.51|9669.51|0
1646324400000|2022-03-03 16:20:00|9700.59|9700.59|9704.23|9704.23|9709.52|9709.52|9699.61|9699.61|0
1646324700000|2022-03-03 16:25:00|9703.24|9703.24|9717.8|9717.8|9733.68|9733.68|9703.24|9703.24|0
1646381700000|2022-03-04 08:15:00|9890.27|9890.27|9851.05|9851.05|9890.27|9890.27|9844.14|9844.14|0
1646382000000|2022-03-04 08:20:00|9853.7|9853.7|9857.69|9857.69|9858.99|9858.99|9823.95|9823.95|0
1646382300000|2022-03-04 08:25:00|9860.65|9860.65|9861.98|9861.98|9893.04|9893.04|9839.48|9839.48|0
1646382600000|2022-03-04 08:30:00|9860.99|9860.99|9822.32|9822.32|9860.99|9860.99|9808.1|9808.1|0
1646382900000|2022-03-04 08:35:00|9820.34|9820.34|9826.05|9826.05|9842.5|9842.5|9810.43|9810.43|0
1646383200000|2022-03-04 08:40:00|9833.99|9833.99|9836.31|9836.31|9836.31|9836.31|9820.43|9820.43|0
1646383500000|2022-03-04 08:45:00|9838.96|9838.96|9822.06|9822.06|9855.15|9855.15|9820.08|9820.08|0
1646383800000|2022-03-04 08:50:00|9823.05|9823.05|9824.67|9824.67|9843.55|9843.55|9822.69|9822.69|0
1646384100000|2022-03-04 08:55:00|9825.66|9825.66|9788.96|9788.96|9825.66|9825.66|9787.3|9787.3|0
1646384400000|2022-03-04 09:00:00|9786.31|9786.31|9762.85|9762.85|9789.63|9789.63|9762.85|9762.85|0
1646384700000|2022-03-04 09:05:00|9765.49|9765.49|9751.27|9751.27|9789.63|9789.63|9751.27|9751.27|0
1646385000000|2022-03-04 09:10:00|9745.98|9745.98|9731.44|9731.44|9745.98|9745.98|9718.88|9718.88|0
1646385300000|2022-03-04 09:15:00|9729.47|9729.47|9709.95|9709.95|9729.47|9729.47|9704.66|9704.66|0
1646385600000|2022-03-04 09:20:00|9706.99|9706.99|9699.05|9699.05|9706.99|9706.99|9687.16|9687.16|0
1646385900000|2022-03-04 09:25:00|9700.04|9700.04|9703.44|9703.44|9712.69|9712.69|9683.93|9683.93|0
1646386200000|2022-03-04 09:30:00|9700.8|9700.8|9718.97|9718.97|9730.54|9730.54|9695.5|9695.5|0
1646386500000|2022-03-04 09:35:00|9717.98|9717.98|9728.57|9728.57|9745.75|9745.75|9717.31|9717.31|0
1646386800000|2022-03-04 09:40:00|9725.92|9725.92|9762.27|9762.27|9762.27|9762.27|9712.69|9712.69|0
1646387100000|2022-03-04 09:45:00|9760.29|9760.29|9758.63|9758.63|9765.58|9765.58|9745.75|9745.75|0
1646387400000|2022-03-04 09:50:00|9759.32|9759.32|9744.11|9744.11|9770.89|9770.89|9744.11|9744.11|0
1646387700000|2022-03-04 09:55:00|9752.05|9752.05|9740.97|9740.97|9752.05|9752.05|9720.47|9720.47|0
1646388000000|2022-03-04 10:00:00|9738.33|9738.33|9738.82|9738.82|9741.46|9741.46|9706.25|9706.25|0
1646388300000|2022-03-04 10:05:00|9736.17|9736.17|9749.92|9749.92|9760.82|9760.82|9736.17|9736.17|0
1646388600000|2022-03-04 10:10:00|9747.27|9747.27|9743.82|9743.82|9755.04|9755.04|9737.85|9737.85|0
1646388900000|2022-03-04 10:15:00|9746.46|9746.46|9750.1|9750.1|9761.67|9761.67|9746.46|9746.46|0
1646389200000|2022-03-04 10:20:00|9749.11|9749.11|9766.65|9766.65|9777.23|9777.23|9742.83|9742.83|0
1646389500000|2022-03-04 10:25:00|9771.94|9771.94|9776.55|9776.55|9776.55|9776.55|9753.4|9753.4|0
1646389800000|2022-03-04 10:30:00|9773.9|9773.9|9767.75|9767.75|9775.69|9775.69|9762.46|9762.46|0
1646390100000|2022-03-04 10:35:00|9768.09|9768.09|9759.68|9759.68|9772.91|9772.91|9759.68|9759.68|0
1646390400000|2022-03-04 10:40:00|9762.33|9762.33|9767.62|9767.62|9772.91|9772.91|9761.34|9761.34|0
1646390700000|2022-03-04 10:45:00|9768.61|9768.61|9779.83|9779.83|9784.13|9784.13|9765.96|9765.96|0
1646391000000|2022-03-04 10:50:00|9782.48|9782.48|9771.57|9771.57|9787.77|9787.77|9768.93|9768.93|0
1646391300000|2022-03-04 10:55:00|9774.22|9774.22|9786.46|9786.46|9792.07|9792.07|9774.22|9774.22|0
1646391600000|2022-03-04 11:00:00|9789.11|9789.11|9838.72|9838.72|9838.72|9838.72|9789.11|9789.11|0
1646391900000|2022-03-04 11:05:00|9833.43|9833.43|9857.53|9857.53|9866.14|9866.14|9825.49|9825.49|0
1646392200000|2022-03-04 11:10:00|9860.18|9860.18|9850.58|9850.58|9860.18|9860.18|9842.32|9842.32|0
1646392500000|2022-03-04 11:15:00|9849.59|9849.59|9841.33|9841.33|9854.88|9854.88|9836.04|9836.04|0
1646392800000|2022-03-04 11:20:00|9842.32|9842.32|9859.86|9859.86|9859.86|9859.86|9842.32|9842.32|0
1646393100000|2022-03-04 11:25:00|9857.21|9857.21|9849.94|9849.94|9859.19|9859.19|9849.27|9849.27|0
1646393400000|2022-03-04 11:30:00|9852.59|9852.59|9862.5|9862.5|9862.5|9862.5|9841.68|9841.68|0
1646393700000|2022-03-04 11:35:00|9859.86|9859.86|9841.68|9841.68|9859.86|9859.86|9839.04|9839.04|0
1646394000000|2022-03-04 11:40:00|9842.67|9842.67|9834.06|9834.06|9848.28|9848.28|9834.06|9834.06|0
1646394300000|2022-03-04 11:45:00|9831.42|9831.42|9849.27|9849.27|9851.92|9851.92|9828.77|9828.77|0
1646394600000|2022-03-04 11:50:00|9851.25|9851.25|9860.18|9860.18|9868.12|9868.12|9845.96|9845.96|0
1646394900000|2022-03-04 11:55:00|9854.88|9854.88|9852.24|9852.24|9861.16|9861.16|9846.94|9846.94|0
1646395200000|2022-03-04 12:00:00|9853.23|9853.23|9855.87|9855.87|9857.85|9857.85|9835.37|9835.37|0
1646395500000|2022-03-04 12:05:00|9850.58|9850.58|9851.57|9851.57|9856.86|9856.86|9847.93|9847.93|0
1646395800000|2022-03-04 12:10:00|9852.56|9852.56|9839.99|9839.99|9852.56|9852.56|9835.69|9835.69|0
1646396100000|2022-03-04 12:15:00|9840.98|9840.98|9857.85|9857.85|9862.47|9862.47|9840.98|9840.98|0
1646396400000|2022-03-04 12:20:00|9855.2|9855.2|9863.14|9863.14|9868.43|9868.43|9855.2|9855.2|0
1646396700000|2022-03-04 12:25:00|9860.49|9860.49|9864.13|9864.13|9865.79|9865.79|9859.51|9859.51|0
1646397000000|2022-03-04 12:30:00|9861.48|9861.48|9866.11|9866.11|9866.11|9866.11|9861.48|9861.48|0
1646397300000|2022-03-04 12:35:00|9863.46|9863.46|9887.6|9887.6|9890.91|9890.91|9863.46|9863.46|0
1646397600000|2022-03-04 12:40:00|9890.24|9890.24|9905.45|9905.45|9905.45|9905.45|9883.64|9883.64|0
1646397900000|2022-03-04 12:45:00|9910.74|9910.74|9908.45|9908.45|9923.31|9923.31|9908.45|9908.45|0
1646398200000|2022-03-04 12:50:00|9905.8|9905.8|9893.56|9893.56|9905.8|9905.8|9876.69|9876.69|0
1646398500000|2022-03-04 12:55:00|9894.55|9894.55|9904.78|9904.78|9904.78|9904.78|9883.96|9883.96|0
1646398800000|2022-03-04 13:00:00|9910.07|9910.07|9900.16|9900.16|9910.07|9910.07|9896.52|9896.52|0
1646399100000|2022-03-04 13:05:00|9902.8|9902.8|9876.77|9876.77|9908.1|9908.1|9876.77|9876.77|0
1646399400000|2022-03-04 13:10:00|9874.12|9874.12|9868.83|9868.83|9874.12|9874.12|9866.18|9866.18|0
1646399700000|2022-03-04 13:15:00|9870.8|9870.8|9878.42|9878.42|9878.42|9878.42|9865.19|9865.19|0
1646400000000|2022-03-04 13:20:00|9880.4|9880.4|9878.07|9878.07|9896.6|9896.6|9874.44|9874.44|0
1646400300000|2022-03-04 13:25:00|9875.43|9875.43|9900.23|9900.23|9900.23|9900.23|9872.78|9872.78|0
1646400600000|2022-03-04 13:30:00|9902.88|9902.88|9897.5|9897.5|9916.67|9916.67|9897.5|9897.5|0
1646400900000|2022-03-04 13:35:00|9894.86|9894.86|9893.2|9893.2|9897.82|9897.82|9891.54|9891.54|0
1646401200000|2022-03-04 13:40:00|9898.49|9898.49|9883.6|9883.6|9908.41|9908.41|9878.31|9878.31|0
1646401500000|2022-03-04 13:45:00|9888.89|9888.89|9887.24|9887.24|9889.88|9889.88|9884.59|9884.59|0
1646401800000|2022-03-04 13:50:00|9889.88|9889.88|9886.74|9886.74|9897.32|9897.32|9886.74|9886.74|0
1646402100000|2022-03-04 13:55:00|9889.38|9889.38|9891.04|9891.04|9892.03|9892.03|9881.45|9881.45|0
1646402400000|2022-03-04 14:00:00|9896.34|9896.34|9893.19|9893.19|9898.31|9898.31|9892.03|9892.03|0
1646402700000|2022-03-04 14:05:00|9894.18|9894.18|9904.76|9904.76|9910.06|9910.06|9894.18|9894.18|0
1646403000000|2022-03-04 14:10:00|9902.12|9902.12|9922.62|9922.62|9922.62|9922.62|9899.47|9899.47|0
1646403300000|2022-03-04 14:15:00|9925.27|9925.27|9925.27|9925.27|9935.18|9935.18|9920.96|9920.96|0
1646403600000|2022-03-04 14:20:00|9927.24|9927.24|9919.65|9919.65|9941.78|9941.78|9919.65|9919.65|0
1646403900000|2022-03-04 14:25:00|9920.64|9920.64|9911.88|9911.88|9922.62|9922.62|9900.14|9900.14|0
1646404200000|2022-03-04 14:30:00|9914.53|9914.53|9906.59|9906.59|9914.53|9914.53|9879.8|9879.8|0
1646404500000|2022-03-04 14:35:00|9903.94|9903.94|9934.32|9934.32|9934.99|9934.99|9903.94|9903.94|0
1646404800000|2022-03-04 14:40:00|9931.68|9931.68|9936.3|9936.3|9943.57|9943.57|9921.76|9921.76|0
1646405100000|2022-03-04 14:45:00|9938.95|9938.95|9903.24|9903.24|9938.95|9938.95|9899.6|9899.6|0
1646405400000|2022-03-04 14:50:00|9902.25|9902.25|9920.96|9920.96|9932.53|9932.53|9899.6|9899.6|0
1646405700000|2022-03-04 14:55:00|9915.67|9915.67|9950.07|9950.07|9951.06|9951.06|9909.07|9909.07|0
1646406000000|2022-03-04 15:00:00|9947.42|9947.42|9935.53|9935.53|9947.42|9947.42|9935.53|9935.53|0
1646406300000|2022-03-04 15:05:00|9932.89|9932.89|9912.7|9912.7|9933.87|9933.87|9912.7|9912.7|0
1646406600000|2022-03-04 15:10:00|9915.35|9915.35|9912.66|9912.66|9922.58|9922.58|9910.06|9910.06|0
1646406900000|2022-03-04 15:15:00|9915.31|9915.31|9904.72|9904.72|9926.21|9926.21|9902.08|9902.08|0
1646407200000|2022-03-04 15:20:00|9905.71|9905.71|9900.42|9900.42|9905.71|9905.71|9889.51|9889.51|0
1646407500000|2022-03-04 15:25:00|9902.4|9902.4|9928.51|9928.51|9928.51|9928.51|9902.4|9902.4|0
1646407800000|2022-03-04 15:30:00|9927.52|9927.52|9939.46|9939.46|9942.11|9942.11|9919.58|9919.58|0
1646408100000|2022-03-04 15:35:00|9936.81|9936.81|9950.36|9950.36|9950.36|9950.36|9931.52|9931.52|0
1646408400000|2022-03-04 15:40:00|9947.72|9947.72|9945.07|9945.07|9947.72|9947.72|9934.49|9934.49|0
1646408700000|2022-03-04 15:45:00|9947.72|9947.72|9958.3|9958.3|9958.3|9958.3|9937.8|9937.8|0
1646409000000|2022-03-04 15:50:00|9955.66|9955.66|9965.77|9965.77|9973.04|9973.04|9955.66|9955.66|0
1646409300000|2022-03-04 15:55:00|9963.12|9963.12|9967.43|9967.43|9970.07|9970.07|9956.84|9956.84|0
1646409600000|2022-03-04 16:00:00|9966.44|9966.44|9962.8|9962.8|9974.38|9974.38|9962.8|9962.8|0
1646409900000|2022-03-04 16:05:00|9960.16|9960.16|9974.05|9974.05|9979.34|9979.34|9958.5|9958.5|0
1646410200000|2022-03-04 16:10:00|9975.04|9975.04|9960.82|9960.82|9976.03|9976.03|9955.53|9955.53|0
1646410500000|2022-03-04 16:15:00|9961.81|9961.81|9968.76|9968.76|9969.75|9969.75|9952.88|9952.88|0
1646410800000|2022-03-04 16:20:00|9966.11|9966.11|9967.77|9967.77|9968.09|9968.09|9949.56|9949.56|0
1646411100000|2022-03-04 16:25:00|9959.83|9959.83|9938.99|9938.99|9967.1|9967.1|9938.99|9938.99|0
1646640900000|2022-03-07 08:15:00|9645.68|9645.68|9614.68|9614.68|9652.28|9652.28|9564.03|9564.03|0
1646641200000|2022-03-07 08:20:00|9622.62|9622.62|9609.78|9609.78|9626.26|9626.26|9569.06|9569.06|0
1646641500000|2022-03-07 08:25:00|9607.13|9607.13|9595.24|9595.24|9607.13|9607.13|9564.79|9564.79|0
1646641800000|2022-03-07 08:30:00|9597.88|9597.88|9600.21|9600.21|9609.46|9609.46|9577.38|9577.38|0
1646642100000|2022-03-07 08:35:00|9602.86|9602.86|9559.85|9559.85|9608.15|9608.15|9550.92|9550.92|0
1646642400000|2022-03-07 08:40:00|9554.55|9554.55|9524.76|9524.76|9561.14|9561.14|9521.44|9521.44|0
1646642700000|2022-03-07 08:45:00|9527.4|9527.4|9498.6|9498.6|9530.05|9530.05|9490.97|9490.97|0
1646643000000|2022-03-07 08:50:00|9495.95|9495.95|9630.99|9630.99|9630.99|9630.99|9495.95|9495.95|0
1646643300000|2022-03-07 08:55:00|9633.63|9633.63|9673.66|9673.66|9676.3|9676.3|9633.63|9633.63|0
1646643600000|2022-03-07 09:00:00|9672.67|9672.67|9638.93|9638.93|9692.82|9692.82|9638.93|9638.93|0
1646643900000|2022-03-07 09:05:00|9641.58|9641.58|9683.22|9683.22|9683.22|9683.22|9626.69|9626.69|0
1646644200000|2022-03-07 09:10:00|9693.81|9693.81|9724.54|9724.54|9732.48|9732.48|9683.22|9683.22|0
1646644500000|2022-03-07 09:15:00|9727.19|9727.19|9686.03|9686.03|9727.19|9727.19|9686.03|9686.03|0
1646644800000|2022-03-07 09:20:00|9688.68|9688.68|9665.88|9665.88|9697.6|9697.6|9656.28|9656.28|0
1646645100000|2022-03-07 09:25:00|9668.53|9668.53|9659.63|9659.63|9670.54|9670.54|9650.03|9650.03|0
1646645400000|2022-03-07 09:30:00|9662.28|9662.28|9659.98|9659.98|9670.22|9670.22|9638.14|9638.14|0
1646645700000|2022-03-07 09:35:00|9654.69|9654.69|9650.74|9650.74|9674.2|9674.2|9650.74|9650.74|0
1646646000000|2022-03-07 09:40:00|9649.75|9649.75|9688.57|9688.57|9695.34|9695.34|9631.22|9631.22|0
1646646300000|2022-03-07 09:45:00|9685.92|9685.92|9666.41|9666.41|9685.92|9685.92|9646.58|9646.58|0
1646646600000|2022-03-07 09:50:00|9661.12|9661.12|9656.14|9656.14|9661.12|9661.12|9645.24|9645.24|0
1646646900000|2022-03-07 09:55:00|9666.73|9666.73|9718.64|9718.64|9718.64|9718.64|9666.06|9666.06|0
1646647200000|2022-03-07 10:00:00|9715.99|9715.99|9710.22|9710.22|9733.53|9733.53|9710.22|9710.22|0
1646647500000|2022-03-07 10:05:00|9707.58|9707.58|9749.57|9749.57|9749.57|9749.57|9696.99|9696.99|0
1646647800000|2022-03-07 10:10:00|9744.27|9744.27|9752.73|9752.73|9752.73|9752.73|9733.69|9733.69|0
1646648100000|2022-03-07 10:15:00|9754.71|9754.71|9747.79|9747.79|9768.3|9768.3|9746.81|9746.81|0
1646648400000|2022-03-07 10:20:00|9742.5|9742.5|9739.86|9739.86|9753.09|9753.09|9734.56|9734.56|0
1646648700000|2022-03-07 10:25:00|9745.15|9745.15|9723.34|9723.34|9754.75|9754.75|9723.34|9723.34|0
1646649000000|2022-03-07 10:30:00|9724.33|9724.33|9734.91|9734.91|9737.56|9737.56|9716.39|9716.39|0
1646649300000|2022-03-07 10:35:00|9732.27|9732.27|9718.72|9718.72|9755.42|9755.42|9718.72|9718.72|0
1646649600000|2022-03-07 10:40:00|9721.36|9721.36|9745.82|9745.82|9745.82|9745.82|9718.72|9718.72|0
1646649900000|2022-03-07 10:45:00|9748.46|9748.46|9765.65|9765.65|9769.28|9769.28|9737.21|9737.21|0
1646650200000|2022-03-07 10:50:00|9765.99|9765.99|9727.64|9727.64|9765.99|9765.99|9727.64|9727.64|0
1646650500000|2022-03-07 10:55:00|9724.99|9724.99|9723.68|9723.68|9746.15|9746.15|9723.68|9723.68|0
1646650800000|2022-03-07 11:00:00|9721.03|9721.03|9719.21|9719.21|9725.49|9725.49|9712.77|9712.77|0
1646651100000|2022-03-07 11:05:00|9721.18|9721.18|9748.28|9748.28|9752.91|9752.91|9721.18|9721.18|0
1646651400000|2022-03-07 11:10:00|9750.93|9750.93|9765.67|9765.67|9775.58|9775.58|9750.93|9750.93|0
1646651700000|2022-03-07 11:15:00|9762.7|9762.7|9729.78|9729.78|9762.7|9762.7|9697.71|9697.71|0
1646652000000|2022-03-07 11:20:00|9730.77|9730.77|9747.96|9747.96|9747.96|9747.96|9730.77|9730.77|0
1646652300000|2022-03-07 11:25:00|9745.31|9745.31|9750.92|9750.92|9762.5|9762.5|9745.31|9745.31|0
1646652600000|2022-03-07 11:30:00|9756.22|9756.22|9743.97|9743.97|9771.42|9771.42|9743.97|9743.97|0
1646652900000|2022-03-07 11:35:00|9741.33|9741.33|9726.76|9726.76|9741.33|9741.33|9721.47|9721.47|0
1646653200000|2022-03-07 11:40:00|9729.41|9729.41|9737.02|9737.02|9738.34|9738.34|9725.1|9725.1|0
1646653500000|2022-03-07 11:45:00|9738.68|9738.68|9733.88|9733.88|9752.9|9752.9|9733.88|9733.88|0
1646653800000|2022-03-07 11:50:00|9731.24|9731.24|9748.07|9748.07|9749.06|9749.06|9724.96|9724.96|0
1646654100000|2022-03-07 11:55:00|9749.06|9749.06|9761.94|9761.94|9774.5|9774.5|9749.06|9749.06|0
1646654400000|2022-03-07 12:00:00|9767.23|9767.23|9812.57|9812.57|9820.5|9820.5|9767.23|9767.23|0
1646654700000|2022-03-07 12:05:00|9809.92|9809.92|9806.31|9806.31|9836.73|9836.73|9800.7|9800.7|0
1646655000000|2022-03-07 12:10:00|9811.6|9811.6|9822.17|9822.17|9835.42|9835.42|9810.6|9810.6|0
1646655300000|2022-03-07 12:15:00|9824.82|9824.82|9827.78|9827.78|9843.98|9843.98|9812.57|9812.57|0
1646655600000|2022-03-07 12:20:00|9830.43|9830.43|9852.24|9852.24|9853.58|9853.58|9827.78|9827.78|0
1646655900000|2022-03-07 12:25:00|9849.59|9849.59|9832.08|9832.08|9862.47|9862.47|9812.22|9812.22|0
1646656200000|2022-03-07 12:30:00|9829.43|9829.43|9841.32|9841.32|9844.96|9844.96|9828.76|9828.76|0
1646656500000|2022-03-07 12:35:00|9846.62|9846.62|9845.8|9845.8|9857.37|9857.37|9843.97|9843.97|0
1646656800000|2022-03-07 12:40:00|9846.79|9846.79|9854.73|9854.73|9854.73|9854.73|9836.2|9836.2|0
1646657100000|2022-03-07 12:45:00|9849.43|9849.43|9820.82|9820.82|9849.43|9849.43|9810.91|9810.91|0
1646657400000|2022-03-07 12:50:00|9818.18|9818.18|9810.91|9810.91|9826.12|9826.12|9802.97|9802.97|0
1646657700000|2022-03-07 12:55:00|9805.61|9805.61|9817.51|9817.51|9823.47|9823.47|9801.63|9801.63|0
1646658000000|2022-03-07 13:00:00|9818.49|9818.49|9840.49|9840.49|9845.77|9845.77|9818.49|9818.49|0
1646658300000|2022-03-07 13:05:00|9843.14|9843.14|9855.7|9855.7|9858.35|9858.35|9840.49|9840.49|0
1646658600000|2022-03-07 13:10:00|9860.99|9860.99|9883.15|9883.15|9885.8|9885.8|9860.99|9860.99|0
1646658900000|2022-03-07 13:15:00|9885.8|9885.8|9891.44|9891.44|9901.68|9901.68|9884.81|9884.81|0
1646659200000|2022-03-07 13:20:00|9896.73|9896.73|9907.99|9907.99|9916.92|9916.92|9893.1|9893.1|0
1646659500000|2022-03-07 13:25:00|9907|9907|9881.21|9881.21|9907.99|9907.99|9873.27|9873.27|0
1646659800000|2022-03-07 13:30:00|9875.91|9875.91|9891.47|9891.47|9897.76|9897.76|9872.95|9872.95|0
1646660100000|2022-03-07 13:35:00|9896.77|9896.77|9901.77|9901.77|9904.42|9904.42|9883.92|9883.92|0
1646660400000|2022-03-07 13:40:00|9893.84|9893.84|9894.35|9894.35|9896.48|9896.48|9875.31|9875.31|0
1646660700000|2022-03-07 13:45:00|9902.29|9902.29|9945.27|9945.27|9945.27|9945.27|9902.29|9902.29|0
1646661000000|2022-03-07 13:50:00|9947.91|9947.91|9910.68|9910.68|9947.91|9947.91|9906.24|9906.24|0
1646661300000|2022-03-07 13:55:00|9913.32|9913.32|9922.25|9922.25|9927.54|9927.54|9905.38|9905.38|0
1646661600000|2022-03-07 14:00:00|9927.54|9927.54|9958.6|9958.6|9961.24|9961.24|9917.28|9917.28|0
1646661900000|2022-03-07 14:05:00|9955.95|9955.95|9951.01|9951.01|9963.89|9963.89|9951.01|9951.01|0
1646662200000|2022-03-07 14:10:00|9956.3|9956.3|9975.82|9975.82|9978.46|9978.46|9947.38|9947.38|0
1646662500000|2022-03-07 14:15:00|9981.11|9981.11|9984.42|9984.42|9988.06|9988.06|9972.18|9972.18|0
1646662800000|2022-03-07 14:20:00|9987.07|9987.07|9995.65|9995.65|10011.21|10011.21|9987.07|9987.07|0
1646663100000|2022-03-07 14:25:00|10003.59|10003.59|9981.43|9981.43|10012.51|10012.51|9970.84|9970.84|0
1646663400000|2022-03-07 14:30:00|9978.78|9978.78|9965.55|9965.55|10005.56|10005.56|9962.9|9962.9|0
1646663700000|2022-03-07 14:35:00|9962.9|9962.9|9987.38|9987.38|9987.38|9987.38|9958.28|9958.28|0
1646664000000|2022-03-07 14:40:00|9990.03|9990.03|9961.42|9961.42|9990.03|9990.03|9961.42|9961.42|0
1646664300000|2022-03-07 14:45:00|9960.43|9960.43|10002.77|10002.77|10010.04|10010.04|9960.43|9960.43|0
1646664600000|2022-03-07 14:50:00|10005.42|10005.42|10024.59|10024.59|10024.59|10024.59|10003.24|10003.24|0
1646664900000|2022-03-07 14:55:00|10021.94|10021.94|9994.14|9994.14|10026.56|10026.56|9994.14|9994.14|0
1646665200000|2022-03-07 15:00:00|9991.49|9991.49|9983.18|9983.18|9991.49|9991.49|9966.01|9966.01|0
1646665500000|2022-03-07 15:05:00|9985.83|9985.83|9990.75|9990.75|9996.41|9996.41|9980.54|9980.54|0
1646665800000|2022-03-07 15:10:00|9988.11|9988.11|9942.16|9942.16|9988.11|9988.11|9939.52|9939.52|0
1646666100000|2022-03-07 15:15:00|9944.81|9944.81|9962|9962|9977.87|9977.87|9942.16|9942.16|0
1646666400000|2022-03-07 15:20:00|9967.29|9967.29|9966.81|9966.81|9987.32|9987.32|9961.52|9961.52|0
1646666700000|2022-03-07 15:25:00|9969.46|9969.46|9973.1|9973.1|9989.96|9989.96|9961.2|9961.2|0
1646667000000|2022-03-07 15:30:00|9981.03|9981.03|9979.57|9979.57|9999.56|9999.56|9972.47|9972.47|0
1646667300000|2022-03-07 15:35:00|9984.87|9984.87|9941.18|9941.18|9992.8|9992.8|9941.18|9941.18|0
1646667600000|2022-03-07 15:40:00|9935.89|9935.89|9969.66|9969.66|9969.84|9969.84|9925.97|9925.97|0
1646667900000|2022-03-07 15:45:00|9967.02|9967.02|9959.75|9959.75|9976.62|9976.62|9945.53|9945.53|0
1646668200000|2022-03-07 15:50:00|9962.4|9962.4|9963.04|9963.04|9979.91|9979.91|9962.4|9962.4|0
1646668500000|2022-03-07 15:55:00|9960.39|9960.39|9946.79|9946.79|9960.39|9960.39|9938.05|9938.05|0
1646668800000|2022-03-07 16:00:00|9944.14|9944.14|9944.44|9944.44|9948.42|9948.42|9932.87|9932.87|0
1646669100000|2022-03-07 16:05:00|9941.8|9941.8|9914.34|9914.34|9941.8|9941.8|9911.7|9911.7|0
1646669400000|2022-03-07 16:10:00|9911.7|9911.7|9920.63|9920.63|9924.93|9924.93|9906.4|9906.4|0
1646669700000|2022-03-07 16:15:00|9921.61|9921.61|9947.28|9947.28|9950.91|9950.91|9920.63|9920.63|0
1646670000000|2022-03-07 16:20:00|9949.92|9949.92|9929.76|9929.76|9949.92|9949.92|9929.76|9929.76|0
1646670300000|2022-03-07 16:25:00|9928.78|9928.78|9916.56|9916.56|9935.73|9935.73|9915.23|9915.23|0
1646727300000|2022-03-08 08:15:00|9881.43|9881.43|9895.22|9895.22|9897.97|9897.97|9861.6|9861.6|0
1646727600000|2022-03-08 08:20:00|9893.25|9893.25|9989.79|9989.79|9989.79|9989.79|9893.25|9893.25|0
1646727900000|2022-03-08 08:25:00|9992.44|9992.44|9983.22|9983.22|9996.1|9996.1|9966.64|9966.64|0
1646728200000|2022-03-08 08:30:00|9985.87|9985.87|9974.33|9974.33|10019.95|10019.95|9974.33|9974.33|0
1646728500000|2022-03-08 08:35:00|9973.34|9973.34|9982.93|9982.93|10006.08|10006.08|9973.34|9973.34|0
1646728800000|2022-03-08 08:40:00|9985.58|9985.58|9980.13|9980.13|10010.7|10010.7|9971.67|9971.67|0
1646729100000|2022-03-08 08:45:00|9977.48|9977.48|10005.92|10005.92|10039.3|10039.3|9975.82|9975.82|0
1646729400000|2022-03-08 08:50:00|10000.63|10000.63|10021.8|10021.8|10035.03|10035.03|9990.71|9990.71|0
1646729700000|2022-03-08 08:55:00|10027.09|10027.09|10075.01|10075.01|10077.69|10077.69|10027.09|10027.09|0
1646730000000|2022-03-08 09:00:00|10076|10076|10143.44|10143.44|10151.37|10151.37|10075.01|10075.01|0
1646730300000|2022-03-08 09:05:00|10146.08|10146.08|10133.49|10133.49|10149.72|10149.72|10112|10112|0
1646730600000|2022-03-08 09:10:00|10134.47|10134.47|10132.18|10132.18|10158.29|10158.29|10132.18|10132.18|0
1646730900000|2022-03-08 09:15:00|10140.12|10140.12|10139.45|10139.45|10163.27|10163.27|10137.47|10137.47|0
1646731200000|2022-03-08 09:20:00|10138.46|10138.46|10116.97|10116.97|10141.78|10141.78|10116.97|10116.97|0
1646731500000|2022-03-08 09:25:00|10119.62|10119.62|10131.86|10131.86|10137.15|10137.15|10119.62|10119.62|0
1646731800000|2022-03-08 09:30:00|10127.91|10127.91|10157.3|10157.3|10157.3|10157.3|10126.89|10126.89|0
1646732100000|2022-03-08 09:35:00|10152.01|10152.01|10120.61|10120.61|10153.99|10153.99|10112.67|10112.67|0
1646732400000|2022-03-08 09:40:00|10117.96|10117.96|10124.24|10124.24|10135.14|10135.14|10112.67|10112.67|0
1646732700000|2022-03-08 09:45:00|10126.89|10126.89|10143.72|10143.72|10143.72|10143.72|10121.59|10121.59|0
1646733000000|2022-03-08 09:50:00|10139.77|10139.77|10156.95|10156.95|10162.25|10162.25|10131.83|10131.83|0
1646733300000|2022-03-08 09:55:00|10162.25|10162.25|10178.44|10178.44|10179.43|10179.43|10156.95|10156.95|0
1646733600000|2022-03-08 10:00:00|10181.09|10181.09|10189.52|10189.52|10189.52|10189.52|10167.71|10167.71|0
1646733900000|2022-03-08 10:05:00|10193.47|10193.47|10168.7|10168.7|10196.12|10196.12|10168.7|10168.7|0
1646734200000|2022-03-08 10:10:00|10173.99|10173.99|10195.83|10195.83|10198.48|10198.48|10160.44|10160.44|0
1646734500000|2022-03-08 10:15:00|10193.19|10193.19|10126.19|10126.19|10193.19|10193.19|10126.19|10126.19|0
1646734800000|2022-03-08 10:20:00|10128.84|10128.84|10136.43|10136.43|10155.94|10155.94|10127.5|10127.5|0
1646735100000|2022-03-08 10:25:00|10141.72|10141.72|10166.84|10166.84|10168.82|10168.82|10141.72|10141.72|0
1646735400000|2022-03-08 10:30:00|10167.83|10167.83|10135.09|10135.09|10170.8|10170.8|10135.09|10135.09|0
1646735700000|2022-03-08 10:35:00|10129.79|10129.79|10096.73|10096.73|10146.66|10146.66|10096.73|10096.73|0
1646736000000|2022-03-08 10:40:00|10088.79|10088.79|10094.08|10094.08|10094.08|10094.08|10080.85|10080.85|0
1646736300000|2022-03-08 10:45:00|10091.44|10091.44|10111.94|10111.94|10111.94|10111.94|10086.15|10086.15|0
1646736600000|2022-03-08 10:50:00|10117.23|10117.23|10112.61|10112.61|10119.88|10119.88|10109.29|10109.29|0
1646736900000|2022-03-08 10:55:00|10111.62|10111.62|10080.85|10080.85|10111.62|10111.62|10080.85|10080.85|0
1646737200000|2022-03-08 11:00:00|10075.56|10075.56|10066.46|10066.46|10082.66|10082.66|10064.8|10064.8|0
1646737500000|2022-03-08 11:05:00|10061.17|10061.17|10062.16|10062.16|10064.8|10064.8|10046.63|10046.63|0
1646737800000|2022-03-08 11:10:00|10070.1|10070.1|10072.89|10072.89|10091.58|10091.58|10064.13|10064.13|0
1646738100000|2022-03-08 11:15:00|10070.24|10070.24|10071.23|10071.23|10071.23|10071.23|10057.01|10057.01|0
1646738400000|2022-03-08 11:20:00|10073.88|10073.88|10081.15|10081.15|10081.15|10081.15|10064.95|10064.95|0
1646738700000|2022-03-08 11:25:00|10086.44|10086.44|10129.77|10129.77|10132.42|10132.42|10083.79|10083.79|0
1646739000000|2022-03-08 11:30:00|10132.42|10132.42|10132.1|10132.1|10132.42|10132.42|10124.16|10124.16|0
1646739300000|2022-03-08 11:35:00|10129.45|10129.45|10125.15|10125.15|10132.1|10132.1|10125.15|10125.15|0
1646739600000|2022-03-08 11:40:00|10124.8|10124.8|10124.29|10124.29|10124.8|10124.8|10119|10119|0
1646739900000|2022-03-08 11:45:00|10125.28|10125.28|10140.49|10140.49|10140.49|10140.49|10122.63|10122.63|0
1646740200000|2022-03-08 11:50:00|10137.84|10137.84|10136.85|10136.85|10143.13|10143.13|10136.85|10136.85|0
1646740500000|2022-03-08 11:55:00|10137.84|10137.84|10146.77|10146.77|10146.77|10146.77|10137.84|10137.84|0
1646740800000|2022-03-08 12:00:00|10144.12|10144.12|10162.96|10162.96|10171.89|10171.89|10143.13|10143.13|0
1646741100000|2022-03-08 12:05:00|10165.61|10165.61|10175.21|10175.21|10175.21|10175.21|10164.62|10164.62|0
1646741400000|2022-03-08 12:10:00|10188.44|10188.44|10192.07|10192.07|10194.72|10194.72|10176.87|10176.87|0
1646741700000|2022-03-08 12:15:00|10191.09|10191.09|10185.79|10185.79|10196.38|10196.38|10185.79|10185.79|0
1646742000000|2022-03-08 12:20:00|10188.44|10188.44|10177.5|10177.5|10193.7|10193.7|10177.5|10177.5|0
1646742300000|2022-03-08 12:25:00|10180.15|10180.15|10161.31|10161.31|10180.15|10180.15|10161.31|10161.31|0
1646742600000|2022-03-08 12:30:00|10163.95|10163.95|10153.37|10153.37|10163.95|10163.95|10148.07|10148.07|0
1646742900000|2022-03-08 12:35:00|10156.01|10156.01|10154.04|10154.04|10156.68|10156.68|10140.8|10140.8|0
1646743200000|2022-03-08 12:40:00|10159.33|10159.33|10151.39|10151.39|10159.33|10159.33|10140.8|10140.8|0
1646743500000|2022-03-08 12:45:00|10146.1|10146.1|10150.4|10150.4|10155.69|10155.69|10135.51|10135.51|0
1646743800000|2022-03-08 12:50:00|10147.76|10147.76|10137.17|10137.17|10153.05|10153.05|10134.2|10134.2|0
1646744100000|2022-03-08 12:55:00|10131.88|10131.88|10152.7|10152.7|10154.35|10154.35|10129.23|10129.23|0
1646744400000|2022-03-08 13:00:00|10155.34|10155.34|10141.79|10141.79|10155.34|10155.34|10136.5|10136.5|0
1646744700000|2022-03-08 13:05:00|10144.44|10144.44|10125.24|10125.24|10144.44|10144.44|10125.24|10125.24|0
1646745000000|2022-03-08 13:10:00|10122.6|10122.6|10105.06|10105.06|10122.6|10122.6|10100.44|10100.44|0
1646745300000|2022-03-08 13:15:00|10110.35|10110.35|10079.94|10079.94|10110.35|10110.35|10079.94|10079.94|0
1646745600000|2022-03-08 13:20:00|10077.29|10077.29|10061.76|10061.76|10082.58|10082.58|10059.11|10059.11|0
1646745900000|2022-03-08 13:25:00|10051.17|10051.17|10061.09|10061.09|10063.73|10063.73|10048.52|10048.52|0
1646746200000|2022-03-08 13:30:00|10066.38|10066.38|10040.9|10040.9|10067.37|10067.37|10032.96|10032.96|0
1646746500000|2022-03-08 13:35:00|10043.55|10043.55|10064.72|10064.72|10064.72|10064.72|10043.55|10043.55|0
1646746800000|2022-03-08 13:40:00|10062.07|10062.07|10063.73|10063.73|10066.38|10066.38|10061.09|10061.09|0
1646747100000|2022-03-08 13:45:00|10064.25|10064.25|10053.66|10053.66|10069.54|10069.54|10053.66|10053.66|0
1646747400000|2022-03-08 13:50:00|10058.95|10058.95|10066.54|10066.54|10074.48|10074.48|10056.31|10056.31|0
1646747700000|2022-03-08 13:55:00|10067.53|10067.53|10078.43|10078.43|10078.43|10078.43|10064.88|10064.88|0
1646748000000|2022-03-08 14:00:00|10079.42|10079.42|10113.82|10113.82|10122.75|10122.75|10079.42|10079.42|0
1646748300000|2022-03-08 14:05:00|10124.41|10124.41|10128.71|10128.71|10137.64|10137.64|10121.76|10121.76|0
1646748600000|2022-03-08 14:10:00|10134.01|10134.01|10145.77|10145.77|10145.77|10145.77|10120.78|10120.78|0
1646748900000|2022-03-08 14:15:00|10140.48|10140.48|10137.17|10137.17|10140.79|10140.79|10132.86|10132.86|0
1646749200000|2022-03-08 14:20:00|10134.52|10134.52|10143.45|10143.45|10143.45|10143.45|10131.88|10131.88|0
1646749500000|2022-03-08 14:25:00|10135.51|10135.51|10134.52|10134.52|10135.51|10135.51|10118.64|10118.64|0
1646749800000|2022-03-08 14:30:00|10131.88|10131.88|10129.23|10129.23|10137.84|10137.84|10111.37|10111.37|0
1646750100000|2022-03-08 14:35:00|10131.88|10131.88|10099.95|10099.95|10144.44|10144.44|10094.65|10094.65|0
1646750400000|2022-03-08 14:40:00|10098.96|10098.96|10114.52|10114.52|10122.46|10122.46|10083.75|10083.75|0
1646750700000|2022-03-08 14:45:00|10106.58|10106.58|10076.63|10076.63|10108.39|10108.39|10076.63|10076.63|0
1646751000000|2022-03-08 14:50:00|10071.34|10071.34|10025.42|10025.42|10072.32|10072.32|10025.42|10025.42|0
1646751300000|2022-03-08 14:55:00|10027.4|10027.4|10043.28|10043.28|10047.58|10047.58|10026.41|10026.41|0
1646751600000|2022-03-08 15:00:00|10040.63|10040.63|10013.18|10013.18|10040.63|10040.63|10010.53|10010.53|0
1646751900000|2022-03-08 15:05:00|10015.83|10015.83|10006.21|10006.21|10023.77|10023.77|9994.64|9994.64|0
1646752200000|2022-03-08 15:10:00|10008.86|10008.86|10037.97|10037.97|10043.26|10043.26|10000.92|10000.92|0
1646752500000|2022-03-08 15:15:00|10040.62|10040.62|10035.99|10035.99|10054.84|10054.84|10016.48|10016.48|0
1646752800000|2022-03-08 15:20:00|10030.7|10030.7|9992.99|9992.99|10031.02|10031.02|9992.99|9992.99|0
1646753100000|2022-03-08 15:25:00|9992.82|9992.82|9991.19|9991.19|10001.77|10001.77|9984.56|9984.56|0
1646753400000|2022-03-08 15:30:00|9993.83|9993.83|10039.94|10039.94|10039.94|10039.94|9993.83|9993.83|0
1646753700000|2022-03-08 15:35:00|10042.59|10042.59|10071.03|10071.03|10071.03|10071.03|10037.29|10037.29|0
1646754000000|2022-03-08 15:40:00|10065.73|10065.73|10054.8|10054.8|10065.73|10065.73|10045.55|10045.55|0
1646754300000|2022-03-08 15:45:00|10051.83|10051.83|10028.4|10028.4|10059.77|10059.77|10019.47|10019.47|0
1646754600000|2022-03-08 15:50:00|10031.04|10031.04|10032.7|10032.7|10032.7|10032.7|10012.87|10012.87|0
1646754900000|2022-03-08 15:55:00|10030.06|10030.06|10001.3|10001.3|10030.06|10030.06|10000.63|10000.63|0
1646755200000|2022-03-08 16:00:00|10003.94|10003.94|10001.63|10001.63|10006.92|10006.92|9988.08|9988.08|0
1646755500000|2022-03-08 16:05:00|9998.99|9998.99|9984.45|9984.45|10001.63|10001.63|9979.15|9979.15|0
1646755800000|2022-03-08 16:10:00|9989.74|9989.74|10014.86|10014.86|10014.86|10014.86|9985.12|9985.12|0
1646756100000|2022-03-08 16:15:00|10017.51|10017.51|10013.23|10013.23|10023.82|10023.82|10009.25|10009.25|0
1646756400000|2022-03-08 16:20:00|10015.88|10015.88|9985.3|9985.3|10015.88|10015.88|9982.81|9982.81|0
1646756700000|2022-03-08 16:25:00|9986.29|9986.29|10020.32|10020.32|10025.64|10025.64|9986.29|9986.29|0
1646813700000|2022-03-09 08:15:00|10321.65|10321.65|10300.51|10300.51|10321.65|10321.65|10240.03|10240.03|0
1646814000000|2022-03-09 08:20:00|10305.8|10305.8|10293.91|10293.91|10351.11|10351.11|10288.62|10288.62|0
1646814300000|2022-03-09 08:25:00|10294.9|10294.9|10299.2|10299.2|10317.38|10317.38|10279.02|10279.02|0
1646814600000|2022-03-09 08:30:00|10300.19|10300.19|10268.19|10268.19|10300.19|10300.19|10249.67|10249.67|0
1646814900000|2022-03-09 08:35:00|10265.54|10265.54|10282.73|10282.73|10290.67|10290.67|10247.69|10247.69|0
1646815200000|2022-03-09 08:40:00|10281.74|10281.74|10267.2|10267.2|10281.74|10281.74|10238.76|10238.76|0
1646815500000|2022-03-09 08:45:00|10266.21|10266.21|10282.8|10282.8|10282.8|10282.8|10242.11|10242.11|0
1646815800000|2022-03-09 08:50:00|10280.15|10280.15|10271.54|10271.54|10284.77|10284.77|10266.25|10266.25|0
1646816100000|2022-03-09 08:55:00|10266.25|10266.25|10272.53|10272.53|10278.81|10278.81|10250.05|10250.05|0
1646816400000|2022-03-09 09:00:00|10277.82|10277.82|10292.73|10292.73|10296.36|10296.36|10273.2|10273.2|0
1646816700000|2022-03-09 09:05:00|10287.43|10287.43|10275.51|10275.51|10287.43|10287.43|10268.24|10268.24|0
1646817000000|2022-03-09 09:10:00|10278.16|10278.16|10232.02|10232.02|10279.14|10279.14|10220.44|10220.44|0
1646817300000|2022-03-09 09:15:00|10239.96|10239.96|10276.97|10276.97|10281.59|10281.59|10237.31|10237.31|0
1646817600000|2022-03-09 09:20:00|10279.62|10279.62|10313.99|10313.99|10323.59|10323.59|10279.62|10279.62|0
1646817900000|2022-03-09 09:25:00|10312.01|10312.01|10345.07|10345.07|10349.7|10349.7|10312.01|10312.01|0
1646818200000|2022-03-09 09:30:00|10337.14|10337.14|10312.01|10312.01|10350.69|10350.69|10304.07|10304.07|0
1646818500000|2022-03-09 09:35:00|10309.37|10309.37|10290.2|10290.2|10318.96|10318.96|10284.91|10284.91|0
1646818800000|2022-03-09 09:40:00|10282.26|10282.26|10284.91|10284.91|10292.85|10292.85|10272.35|10272.35|0
1646819100000|2022-03-09 09:45:00|10287.56|10287.56|10252.84|10252.84|10291.86|10291.86|10242.92|10242.92|0
1646819400000|2022-03-09 09:50:00|10258.13|10258.13|10328.91|10328.91|10328.91|10328.91|10258.13|10258.13|0
1646819700000|2022-03-09 09:55:00|10331.56|10331.56|10318.96|10318.96|10336.85|10336.85|10313.35|10313.35|0
1646820000000|2022-03-09 10:00:00|10316.32|10316.32|10316.32|10316.32|10322.6|10322.6|10301.11|10301.11|0
1646820300000|2022-03-09 10:05:00|10313.67|10313.67|10322.6|10322.6|10322.6|10322.6|10304.74|10304.74|0
1646820600000|2022-03-09 10:10:00|10325.24|10325.24|10327.22|10327.22|10334.17|10334.17|10309.37|10309.37|0
1646820900000|2022-03-09 10:15:00|10332.51|10332.51|10323.59|10323.59|10341.44|10341.44|10323.59|10323.59|0
1646821200000|2022-03-09 10:20:00|10326.23|10326.23|10332.86|10332.86|10334.17|10334.17|10323.59|10323.59|0
1646821500000|2022-03-09 10:25:00|10340.8|10340.8|10334.84|10334.84|10340.8|10340.8|10322.6|10322.6|0
1646821800000|2022-03-09 10:30:00|10340.13|10340.13|10353.01|10353.01|10358.98|10358.98|10340.13|10340.13|0
1646822100000|2022-03-09 10:35:00|10354|10354|10383.43|10383.43|10383.43|10383.43|10354|10354|0
1646822400000|2022-03-09 10:40:00|10386.08|10386.08|10381.1|10381.1|10386.08|10386.08|10378.14|10378.14|0
1646822700000|2022-03-09 10:45:00|10383.75|10383.75|10378.46|10378.46|10389.04|10389.04|10370.52|10370.52|0
1646823000000|2022-03-09 10:50:00|10381.42|10381.42|10358.27|10358.27|10385.06|10385.06|10353.65|10353.65|0
1646823300000|2022-03-09 10:55:00|10359.26|10359.26|10334.64|10334.64|10359.26|10359.26|10331.99|10331.99|0
1646823600000|2022-03-09 11:00:00|10339.93|10339.93|10332.66|10332.66|10342.58|10342.58|10326.7|10326.7|0
1646823900000|2022-03-09 11:05:00|10330.01|10330.01|10309.48|10309.48|10335.31|10335.31|10296.92|10296.92|0
1646824200000|2022-03-09 11:10:00|10306.83|10306.83|10298.23|10298.23|10312.13|10312.13|10298.23|10298.23|0
1646824500000|2022-03-09 11:15:00|10297.24|10297.24|10296.57|10296.57|10304.51|10304.51|10287.65|10287.65|0
1646824800000|2022-03-09 11:20:00|10293.93|10293.93|10292.94|10292.94|10304.51|10304.51|10276.07|10276.07|0
1646825100000|2022-03-09 11:25:00|10298.23|10298.23|10301.2|10301.2|10304.51|10304.51|10285|10285|0
1646825400000|2022-03-09 11:30:00|10303.17|10303.17|10292.59|10292.59|10305.82|10305.82|10283.66|10283.66|0
1646825700000|2022-03-09 11:35:00|10295.23|10295.23|10277.03|10277.03|10295.23|10295.23|10277.03|10277.03|0
1646826000000|2022-03-09 11:40:00|10271.73|10271.73|10266.44|10266.44|10274.38|10274.38|10263.8|10263.8|0
1646826300000|2022-03-09 11:45:00|10263.8|10263.8|10269.09|10269.09|10271.06|10271.06|10261.15|10261.15|0
1646826600000|2022-03-09 11:50:00|10263.8|10263.8|10260.16|10260.16|10275.37|10275.37|10255.86|10255.86|0
1646826900000|2022-03-09 11:55:00|10265.45|10265.45|10232.56|10232.56|10265.45|10265.45|10232.56|10232.56|0
1646827200000|2022-03-09 12:00:00|10235.21|10235.21|10250.73|10250.73|10253.38|10253.38|10235.21|10235.21|0
1646827500000|2022-03-09 12:05:00|10248.09|10248.09|10265.59|10265.59|10268.24|10268.24|10245.44|10245.44|0
1646827800000|2022-03-09 12:10:00|10257.65|10257.65|10281.79|10281.79|10284.44|10284.44|10257.65|10257.65|0
1646828100000|2022-03-09 12:15:00|10284.44|10284.44|10303.75|10303.75|10306.4|10306.4|10284.44|10284.44|0
1646828400000|2022-03-09 12:20:00|10309.04|10309.04|10292.85|10292.85|10309.04|10309.04|10290.2|10290.2|0
1646828700000|2022-03-09 12:25:00|10290.2|10290.2|10290.87|10290.87|10292.85|10292.85|10282.93|10282.93|0
1646829000000|2022-03-09 12:30:00|10296.16|10296.16|10294.86|10294.86|10304.1|10304.1|10288.89|10288.89|0
1646829300000|2022-03-09 12:35:00|10297.82|10297.82|10296.83|10296.83|10312.04|10312.04|10294.19|10294.19|0
1646829600000|2022-03-09 12:40:00|10295.85|10295.85|10309.08|10309.08|10314.37|10314.37|10295.85|10295.85|0
1646829900000|2022-03-09 12:45:00|10314.37|10314.37|10308.09|10308.09|10317.02|10317.02|10307.1|10307.1|0
1646830200000|2022-03-09 12:50:00|10307.1|10307.1|10304.46|10304.46|10313.38|10313.38|10304.46|10304.46|0
1646830500000|2022-03-09 12:55:00|10303.47|10303.47|10300.82|10300.82|10311.41|10311.41|10300.82|10300.82|0
1646830800000|2022-03-09 13:00:00|10299.83|10299.83|10310.74|10310.74|10321.32|10321.32|10299.83|10299.83|0
1646831100000|2022-03-09 13:05:00|10313.38|10313.38|10303.16|10303.16|10315.36|10315.36|10303.16|10303.16|0
1646831400000|2022-03-09 13:10:00|10302.17|10302.17|10307.46|10307.46|10311.1|10311.1|10296.87|10296.87|0
1646831700000|2022-03-09 13:15:00|10306.47|10306.47|10314.75|10314.75|10314.75|10314.75|10306.47|10306.47|0
1646832000000|2022-03-09 13:20:00|10309.46|10309.46|10313.1|10313.1|10313.1|10313.1|10307.8|10307.8|0
1646832300000|2022-03-09 13:25:00|10310.45|10310.45|10307.8|10307.8|10315.74|10315.74|10307.8|10307.8|0
1646832600000|2022-03-09 13:30:00|10310.45|10310.45|10315.39|10315.39|10315.74|10315.74|10309.46|10309.46|0
1646832900000|2022-03-09 13:35:00|10312.74|10312.74|10308.79|10308.79|10317.05|10317.05|10308.79|10308.79|0
1646833200000|2022-03-09 13:40:00|10311.44|10311.44|10327.32|10327.32|10329.96|10329.96|10311.44|10311.44|0
1646833500000|2022-03-09 13:45:00|10324.67|10324.67|10314.08|10314.08|10329.29|10329.29|10314.08|10314.08|0
1646833800000|2022-03-09 13:50:00|10313.1|10313.1|10318.06|10318.06|10322.37|10322.37|10303.18|10303.18|0
1646834100000|2022-03-09 13:55:00|10317.07|10317.07|10318.73|10318.73|10326.99|10326.99|10316.09|10316.09|0
1646834400000|2022-03-09 14:00:00|10317.74|10317.74|10332.95|10332.95|10335.6|10335.6|10317.74|10317.74|0
1646834700000|2022-03-09 14:05:00|10330.31|10330.31|10344.49|10344.49|10346.15|10346.15|10325.01|10325.01|0
1646835000000|2022-03-09 14:10:00|10341.85|10341.85|10373.3|10373.3|10413.99|10413.99|10341.85|10341.85|0
1646835300000|2022-03-09 14:15:00|10370.66|10370.66|10344.39|10344.39|10373.3|10373.3|10339.09|10339.09|0
1646835600000|2022-03-09 14:20:00|10343.4|10343.4|10320.95|10320.95|10343.4|10343.4|10313.33|10313.33|0
1646835900000|2022-03-09 14:25:00|10321.94|10321.94|10320.93|10320.93|10338.46|10338.46|10318.28|10318.28|0
1646836200000|2022-03-09 14:30:00|10315.64|10315.64|10278.94|10278.94|10323.58|10323.58|10271|10271|0
1646836500000|2022-03-09 14:35:00|10276.29|10276.29|10257.45|10257.45|10276.29|10276.29|10240.26|10240.26|0
1646836800000|2022-03-09 14:40:00|10260.1|10260.1|10264.72|10264.72|10288.85|10288.85|10260.1|10260.1|0
1646837100000|2022-03-09 14:45:00|10265.71|10265.71|10268.03|10268.03|10275.97|10275.97|10250.18|10250.18|0
1646837400000|2022-03-09 14:50:00|10262.74|10262.74|10263.41|10263.41|10269.02|10269.02|10238.61|10238.61|0
1646837700000|2022-03-09 14:55:00|10260.77|10260.77|10309.71|10309.71|10309.71|10309.71|10260.77|10260.77|0
1646838000000|2022-03-09 15:00:00|10315|10315|10316.98|10316.98|10331.2|10331.2|10303.74|10303.74|0
1646838300000|2022-03-09 15:05:00|10320.93|10320.93|10351.35|10351.35|10351.35|10351.35|10320.93|10320.93|0
1646838600000|2022-03-09 15:10:00|10353.99|10353.99|10368.82|10368.82|10370.86|10370.86|10345.67|10345.67|0
1646838900000|2022-03-09 15:15:00|10369.81|10369.81|10363.23|10363.23|10377.43|10377.43|10358.58|10358.58|0
1646839200000|2022-03-09 15:20:00|10360.58|10360.58|10371.84|10371.84|10373.82|10373.82|10349.68|10349.68|0
1646839500000|2022-03-09 15:25:00|10370.85|10370.85|10377.45|10377.45|10377.45|10377.45|10350.67|10350.67|0
1646839800000|2022-03-09 15:30:00|10377.11|10377.11|10366.2|10366.2|10382.4|10382.4|10354.95|10354.95|0
1646840100000|2022-03-09 15:35:00|10368.85|10368.85|10389.8|10389.8|10391.33|10391.33|10366.2|10366.2|0
1646840400000|2022-03-09 15:40:00|10387.15|10387.15|10405.33|10405.33|10419.55|10419.55|10381.86|10381.86|0
1646840700000|2022-03-09 15:45:00|10407.97|10407.97|10386.17|10386.17|10407.97|10407.97|10380.2|10380.2|0
1646841000000|2022-03-09 15:50:00|10391.46|10391.46|10409.81|10409.81|10412.46|10412.46|10391.46|10391.46|0
1646841300000|2022-03-09 15:55:00|10407.17|10407.17|10410.16|10410.16|10411.14|10411.14|10397.59|10397.59|0
1646841600000|2022-03-09 16:00:00|10412.8|10412.8|10402.25|10402.25|10415.45|10415.45|10389.37|10389.37|0
1646841900000|2022-03-09 16:05:00|10401.26|10401.26|10422.75|10422.75|10425.4|10425.4|10398.62|10398.62|0
1646842200000|2022-03-09 16:10:00|10420.1|10420.1|10418.45|10418.45|10426.39|10426.39|10402.25|10402.25|0
1646842500000|2022-03-09 16:15:00|10421.09|10421.09|10418.76|10418.76|10435.31|10435.31|10417.78|10417.78|0
1646842800000|2022-03-09 16:20:00|10419.75|10419.75|10420.25|10420.25|10430.34|10430.34|10419.75|10419.75|0
1646843100000|2022-03-09 16:25:00|10422.9|10422.9|10468.56|10468.56|10471.52|10471.52|10419.26|10419.26|0
1646900100000|2022-03-10 08:15:00|10496.65|10496.65|10429.89|10429.89|10496.65|10496.65|10428.23|10428.23|0
1646900400000|2022-03-10 08:20:00|10419.3|10419.3|10402.12|10402.12|10419.3|10419.3|10383.27|10383.27|0
1646900700000|2022-03-10 08:25:00|10410.06|10410.06|10364.99|10364.99|10410.06|10410.06|10334.25|10334.25|0
1646901000000|2022-03-10 08:30:00|10362.02|10362.02|10321.69|10321.69|10371.94|10371.94|10309.13|10309.13|0
1646901300000|2022-03-10 08:35:00|10319.04|10319.04|10374.23|10374.23|10377.87|10377.87|10319.04|10319.04|0
1646901600000|2022-03-10 08:40:00|10376.21|10376.21|10368.62|10368.62|10389.76|10389.76|10357.37|10357.37|0
1646901900000|2022-03-10 08:45:00|10365.98|10365.98|10342.64|10342.64|10381.85|10381.85|10339.86|10339.86|0
1646902200000|2022-03-10 08:50:00|10340.66|10340.66|10314.55|10314.55|10343.98|10343.98|10301.32|10301.32|0
1646902500000|2022-03-10 08:55:00|10315.54|10315.54|10364.48|10364.48|10364.48|10364.48|10309.26|10309.26|0
1646902800000|2022-03-10 09:00:00|10367.13|10367.13|10403.47|10403.47|10420.02|10420.02|10367.13|10367.13|0
1646903100000|2022-03-10 09:05:00|10406.12|10406.12|10458.7|10458.7|10465.65|10465.65|10406.12|10406.12|0
1646903400000|2022-03-10 09:10:00|10459.37|10459.37|10405.48|10405.48|10467.31|10467.31|10405.48|10405.48|0
1646903700000|2022-03-10 09:15:00|10397.54|10397.54|10419.35|10419.35|10428.28|10428.28|10397.54|10397.54|0
1646904000000|2022-03-10 09:20:00|10416.71|10416.71|10380.01|10380.01|10422|10422|10380.01|10380.01|0
1646904300000|2022-03-10 09:25:00|10374.71|10374.71|10356.79|10356.79|10376.3|10376.3|10356.79|10356.79|0
1646904600000|2022-03-10 09:30:00|10359.43|10359.43|10396.13|10396.13|10413.99|10413.99|10359.43|10359.43|0
1646904900000|2022-03-10 09:35:00|10390.84|10390.84|10430.85|10430.85|10431.84|10431.84|10390.84|10390.84|0
1646905200000|2022-03-10 09:40:00|10433.5|10433.5|10443.59|10443.59|10446.23|10446.23|10428.88|10428.88|0
1646905500000|2022-03-10 09:45:00|10435.65|10435.65|10430.04|10430.04|10435.65|10435.65|10423.75|10423.75|0
1646905800000|2022-03-10 09:50:00|10427.39|10427.39|10399.14|10399.14|10431.54|10431.54|10399.14|10399.14|0
1646906100000|2022-03-10 09:55:00|10393.85|10393.85|10412.7|10412.7|10423.6|10423.6|10385.91|10385.91|0
1646906400000|2022-03-10 10:00:00|10410.05|10410.05|10432.53|10432.53|10450.06|10450.06|10410.05|10410.05|0
1646906700000|2022-03-10 10:05:00|10433.51|10433.51|10425.26|10425.26|10434.5|10434.5|10408.07|10408.07|0
1646907000000|2022-03-10 10:10:00|10423.28|10423.28|10404.79|10404.79|10425.93|10425.93|10404.79|10404.79|0
1646907300000|2022-03-10 10:15:00|10405.78|10405.78|10416|10416|10424.62|10424.62|10405.78|10405.78|0
1646907600000|2022-03-10 10:20:00|10410.7|10410.7|10409.4|10409.4|10422.28|10422.28|10404.1|10404.1|0
1646907900000|2022-03-10 10:25:00|10413.35|10413.35|10416.47|10416.47|10426.38|10426.38|10413.35|10413.35|0
1646908200000|2022-03-10 10:30:00|10413.82|10413.82|10424.73|10424.73|10424.73|10424.73|10410.19|10410.19|0
1646908500000|2022-03-10 10:35:00|10422.08|10422.08|10411.18|10411.18|10424.73|10424.73|10411.18|10411.18|0
1646908800000|2022-03-10 10:40:00|10409.2|10409.2|10421.09|10421.09|10427.37|10427.37|10409.2|10409.2|0
1646909100000|2022-03-10 10:45:00|10422.08|10422.08|10420.42|10420.42|10424.73|10424.73|10417.78|10417.78|0
1646909400000|2022-03-10 10:50:00|10417.78|10417.78|10389.34|10389.34|10419.75|10419.75|10384.36|10384.36|0
1646909700000|2022-03-10 10:55:00|10386.37|10386.37|10367.89|10367.89|10386.37|10386.37|10367.89|10367.89|0
1646910000000|2022-03-10 11:00:00|10370.53|10370.53|10368.87|10368.87|10376.14|10376.14|10368.87|10368.87|0
1646910300000|2022-03-10 11:05:00|10363.58|10363.58|10358.29|10358.29|10363.58|10363.58|10354.65|10354.65|0
1646910600000|2022-03-10 11:10:00|10360.94|10360.94|10363.11|10363.11|10374.49|10374.49|10358.29|10358.29|0
1646910900000|2022-03-10 11:15:00|10368.4|10368.4|10379.99|10379.99|10379.99|10379.99|10368.4|10368.4|0
1646911200000|2022-03-10 11:20:00|10382.64|10382.64|10376.64|10376.64|10382.64|10382.64|10374|10374|0
1646911500000|2022-03-10 11:25:00|10375.65|10375.65|10378.3|10378.3|10385.57|10385.57|10375.65|10375.65|0
1646911800000|2022-03-10 11:30:00|10375.65|10375.65|10376.64|10376.64|10379.29|10379.29|10375.65|10375.65|0
1646912100000|2022-03-10 11:35:00|10374|10374|10367.05|10367.05|10382.92|10382.92|10363.09|10363.09|0
1646912400000|2022-03-10 11:40:00|10364.4|10364.4|10365.39|10365.39|10372.34|10372.34|10361.75|10361.75|0
1646912700000|2022-03-10 11:45:00|10362.74|10362.74|10339.16|10339.16|10362.74|10362.74|10331.22|10331.22|0
1646913000000|2022-03-10 11:50:00|10336.51|10336.51|10341.81|10341.81|10347.1|10347.1|10333.87|10333.87|0
1646913300000|2022-03-10 11:55:00|10347.1|10347.1|10343.46|10343.46|10347.1|10347.1|10337.18|10337.18|0
1646913600000|2022-03-10 12:00:00|10340.82|10340.82|10321.34|10321.34|10346.11|10346.11|10321.34|10321.34|0
1646913900000|2022-03-10 12:05:00|10318.69|10318.69|10329.75|10329.75|10329.75|10329.75|10310.75|10310.75|0
1646914200000|2022-03-10 12:10:00|10327.1|10327.1|10336.7|10336.7|10337.69|10337.69|10321.81|10321.81|0
1646914500000|2022-03-10 12:15:00|10334.06|10334.06|10335.04|10335.04|10343.97|10343.97|10328.76|10328.76|0
1646914800000|2022-03-10 12:20:00|10324.46|10324.46|10326.43|10326.43|10329.75|10329.75|10323.79|10323.79|0
1646915100000|2022-03-10 12:25:00|10323.79|10323.79|10325.45|10325.45|10325.45|10325.45|10317.51|10317.51|0
1646915400000|2022-03-10 12:30:00|10324.46|10324.46|10303.64|10303.64|10324.46|10324.46|10303.64|10303.64|0
1646915700000|2022-03-10 12:35:00|10303.81|10303.81|10306.77|10306.77|10309.77|10309.77|10299.19|10299.19|0
1646916000000|2022-03-10 12:40:00|10308.75|10308.75|10311.05|10311.05|10313.69|10313.69|10303.46|10303.46|0
1646916300000|2022-03-10 12:45:00|10316.34|10316.34|10310.87|10310.87|10332.36|10332.36|10295.84|10295.84|0
1646916600000|2022-03-10 12:50:00|10313.52|10313.52|10297.99|10297.99|10313.52|10313.52|10287.41|10287.41|0
1646916900000|2022-03-10 12:55:00|10298.98|10298.98|10293.22|10293.22|10302.14|10302.14|10284.76|10284.76|0
1646917200000|2022-03-10 13:00:00|10294.2|10294.2|10285.28|10285.28|10294.2|10294.2|10277.34|10277.34|0
1646917500000|2022-03-10 13:05:00|10277.34|10277.34|10287.25|10287.25|10289.9|10289.9|10276.35|10276.35|0
1646917800000|2022-03-10 13:10:00|10289.9|10289.9|10281.64|10281.64|10297.84|10297.84|10281.64|10281.64|0
1646918100000|2022-03-10 13:15:00|10279|10279|10289.23|10289.23|10289.23|10289.23|10272.04|10272.04|0
1646918400000|2022-03-10 13:20:00|10286.58|10286.58|10279.98|10279.98|10291.21|10291.21|10279.98|10279.98|0
1646918700000|2022-03-10 13:25:00|10287.92|10287.92|10309.44|10309.44|10314.73|10314.73|10287.92|10287.92|0
1646919000000|2022-03-10 13:30:00|10314.73|10314.73|10302.49|10302.49|10335.23|10335.23|10302.49|10302.49|0
1646919300000|2022-03-10 13:35:00|10305.13|10305.13|10290.91|10290.91|10305.13|10305.13|10285.62|10285.62|0
1646919600000|2022-03-10 13:40:00|10289.92|10289.92|10295.22|10295.22|10295.22|10295.22|10287.28|10287.28|0
1646919900000|2022-03-10 13:45:00|10295.39|10295.39|10299.52|10299.52|10318.05|10318.05|10294.23|10294.23|0
1646920200000|2022-03-10 13:50:00|10302.17|10302.17|10318.18|10318.18|10321.81|10321.81|10298.66|10298.66|0
1646920500000|2022-03-10 13:55:00|10319.17|10319.17|10325.45|10325.45|10333.39|10333.39|10319.17|10319.17|0
1646920800000|2022-03-10 14:00:00|10330.74|10330.74|10326.12|10326.12|10341.32|10341.32|10326.12|10326.12|0
1646921100000|2022-03-10 14:05:00|10323.47|10323.47|10335.04|10335.04|10335.54|10335.54|10323.47|10323.47|0
1646921400000|2022-03-10 14:10:00|10329.75|10329.75|10344.8|10344.8|10344.8|10344.8|10327.93|10327.93|0
1646921700000|2022-03-10 14:15:00|10347.44|10347.44|10344.13|10344.13|10347.44|10347.44|10334.21|10334.21|0
1646922000000|2022-03-10 14:20:00|10346.77|10346.77|10349.42|10349.42|10349.42|10349.42|10320.31|10320.31|0
1646922300000|2022-03-10 14:25:00|10350.41|10350.41|10374.23|10374.23|10374.23|10374.23|10346.77|10346.77|0
1646922600000|2022-03-10 14:30:00|10376.87|10376.87|10383.86|10383.86|10388.49|10388.49|10370.63|10370.63|0
1646922900000|2022-03-10 14:35:00|10385.84|10385.84|10397.41|10397.41|10401.72|10401.72|10380.55|10380.55|0
1646923200000|2022-03-10 14:40:00|10405.35|10405.35|10424.41|10424.41|10427.05|10427.05|10401.05|10401.05|0
1646923500000|2022-03-10 14:45:00|10421.76|10421.76|10401.93|10401.93|10421.76|10421.76|10395.65|10395.65|0
1646923800000|2022-03-10 14:50:00|10407.22|10407.22|10398.26|10398.26|10407.22|10407.22|10380.44|10380.44|0
1646924100000|2022-03-10 14:55:00|10399.91|10399.91|10443.24|10443.24|10443.56|10443.56|10399.91|10399.91|0
1646924400000|2022-03-10 15:00:00|10444.23|10444.23|10426.38|10426.38|10444.23|10444.23|10423.73|10423.73|0
1646924700000|2022-03-10 15:05:00|10429.02|10429.02|10435.3|10435.3|10435.3|10435.3|10421.08|10421.08|0
1646925000000|2022-03-10 15:10:00|10437.95|10437.95|10420.41|10420.41|10437.95|10437.95|10410.5|10410.5|0
1646925300000|2022-03-10 15:15:00|10417.77|10417.77|10430.65|10430.65|10431.32|10431.32|10411.49|10411.49|0
1646925600000|2022-03-10 15:20:00|10429.66|10429.66|10390.95|10390.95|10432.63|10432.63|10390.95|10390.95|0
1646925900000|2022-03-10 15:25:00|10393.6|10393.6|10404.36|10404.36|10422.04|10422.04|10390.95|10390.95|0
1646926200000|2022-03-10 15:30:00|10407|10407|10435.79|10435.79|10435.79|10435.79|10407|10407|0
1646926500000|2022-03-10 15:35:00|10438.43|10438.43|10433.47|10433.47|10441.08|10441.08|10425.53|10425.53|0
1646926800000|2022-03-10 15:40:00|10432.48|10432.48|10436.89|10436.89|10436.89|10436.89|10425.53|10425.53|0
1646927100000|2022-03-10 15:45:00|10434.24|10434.24|10451.75|10451.75|10457.05|10457.05|10432.27|10432.27|0
1646927400000|2022-03-10 15:50:00|10449.11|10449.11|10424|10424|10449.11|10449.11|10424|10424|0
1646927700000|2022-03-10 15:55:00|10421.35|10421.35|10418.22|10418.22|10423.01|10423.01|10416.73|10416.73|0
1646928000000|2022-03-10 16:00:00|10415.57|10415.57|10405.31|10405.31|10415.57|10415.57|10388.12|10388.12|0
1646928300000|2022-03-10 16:05:00|10407.29|10407.29|10402|10402|10410.92|10410.92|10397.37|10397.37|0
1646928600000|2022-03-10 16:10:00|10399.35|10399.35|10397.82|10397.82|10403.3|10403.3|10393.2|10393.2|0
1646928900000|2022-03-10 16:15:00|10395.18|10395.18|10391.24|10391.24|10395.18|10395.18|10383.3|10383.3|0
1646929200000|2022-03-10 16:20:00|10393.89|10393.89|10388.76|10388.76|10397.22|10397.22|10383.47|10383.47|0
1646929500000|2022-03-10 16:25:00|10387.78|10387.78|10390.41|10390.41|10395.7|10395.7|10361.97|10361.97|0
1646986500000|2022-03-11 08:15:00|10526.29|10526.29|10487.62|10487.62|10531.59|10531.59|10468.78|10468.78|0
1646986800000|2022-03-11 08:20:00|10482.33|10482.33|10495.35|10495.35|10511.54|10511.54|10466.8|10466.8|0
1646987100000|2022-03-11 08:25:00|10490.05|10490.05|10506.58|10506.58|10535.01|10535.01|10490.05|10490.05|0
1646987400000|2022-03-11 08:30:00|10501.29|10501.29|10478.99|10478.99|10512.87|10512.87|10471.05|10471.05|0
1646987700000|2022-03-11 08:35:00|10473.7|10473.7|10439.31|10439.31|10473.7|10473.7|10422.78|10422.78|0
1646988000000|2022-03-11 08:40:00|10442.27|10442.27|10447.59|10447.59|10455.85|10455.85|10439.62|10439.62|0
1646988300000|2022-03-11 08:45:00|10448.58|10448.58|10440.67|10440.67|10466.6|10466.6|10439.33|10439.33|0
1646988600000|2022-03-11 08:50:00|10427.44|10427.44|10418.83|10418.83|10427.44|10427.44|10406.94|10406.94|0
1646988900000|2022-03-11 08:55:00|10424.12|10424.12|10422.15|10422.15|10436.68|10436.68|10412.55|10412.55|0
1646989200000|2022-03-11 09:00:00|10427.44|10427.44|10417.87|10417.87|10438.02|10438.02|10415.23|10415.23|0
1646989500000|2022-03-11 09:05:00|10420.52|10420.52|10423.62|10423.62|10424.47|10424.47|10414.24|10414.24|0
1646989800000|2022-03-11 09:10:00|10421.64|10421.64|10447.78|10447.78|10447.78|10447.78|10421.64|10421.64|0
1646990100000|2022-03-11 09:15:00|10439.84|10439.84|10440.19|10440.19|10442.48|10442.48|10431.9|10431.9|0
1646990400000|2022-03-11 09:20:00|10445.48|10445.48|10435.21|10435.21|10452.08|10452.08|10429.92|10429.92|0
1646990700000|2022-03-11 09:25:00|10437.86|10437.86|10436.55|10436.55|10446.47|10446.47|10424.31|10424.31|0
1646991000000|2022-03-11 09:30:00|10433.91|10433.91|10433.91|10433.91|10439.2|10439.2|10420.68|10420.68|0
1646991300000|2022-03-11 09:35:00|10425.97|10425.97|10418.03|10418.03|10428.62|10428.62|10418.03|10418.03|0
1646991600000|2022-03-11 09:40:00|10420.68|10420.68|10394.56|10394.56|10420.68|10420.68|10394.56|10394.56|0
1646991900000|2022-03-11 09:45:00|10397.21|10397.21|10406.49|10406.49|10406.49|10406.49|10389.62|10389.62|0
1646992200000|2022-03-11 09:50:00|10407.48|10407.48|10415.06|10415.06|10415.73|10415.73|10395.23|10395.23|0
1646992500000|2022-03-11 09:55:00|10404.48|10404.48|10395.89|10395.89|10405.15|10405.15|10386.97|10386.97|0
1646992800000|2022-03-11 10:00:00|10393.25|10393.25|10387.48|10387.48|10399.53|10399.53|10387.48|10387.48|0
1646993100000|2022-03-11 10:05:00|10390.13|10390.13|10405.02|10405.02|10405.02|10405.02|10383.85|10383.85|0
1646993400000|2022-03-11 10:10:00|10399.73|10399.73|10365.67|10365.67|10399.73|10399.73|10365.67|10365.67|0
1646993700000|2022-03-11 10:15:00|10363.03|10363.03|10361.37|10361.37|10370.97|10370.97|10335.26|10335.26|0
1646994000000|2022-03-11 10:20:00|10364.33|10364.33|10372.91|10372.91|10376.23|10376.23|10361.02|10361.02|0
1646994300000|2022-03-11 10:25:00|10375.56|10375.56|10369.95|10369.95|10381.52|10381.52|10367.3|10367.3|0
1646994600000|2022-03-11 10:30:00|10367.3|10367.3|10349.13|10349.13|10369.95|10369.95|10349.13|10349.13|0
1646994900000|2022-03-11 10:35:00|10351.77|10351.77|10358.37|10358.37|10359.36|10359.36|10343.16|10343.16|0
1646995200000|2022-03-11 10:40:00|10363.66|10363.66|10359.53|10359.53|10364.65|10364.65|10351.42|10351.42|0
1646995500000|2022-03-11 10:45:00|10362.18|10362.18|10362.18|10362.18|10367.47|10367.47|10356.88|10356.88|0
1646995800000|2022-03-11 10:50:00|10359.21|10359.21|10317.89|10317.89|10359.21|10359.21|10317.89|10317.89|0
1646996100000|2022-03-11 10:55:00|10312.6|10312.6|10324.69|10324.69|10327.33|10327.33|10311.61|10311.61|0
1646996400000|2022-03-11 11:00:00|10327.33|10327.33|10310.47|10310.47|10337.25|10337.25|10310.47|10310.47|0
1646996700000|2022-03-11 11:05:00|10309.48|10309.48|10328.32|10328.32|10348.15|10348.15|10309.48|10309.48|0
1646997000000|2022-03-11 11:10:00|10330.97|10330.97|10330.3|10330.3|10331.96|10331.96|10325.01|10325.01|0
1646997300000|2022-03-11 11:15:00|10327.65|10327.65|10323.7|10323.7|10330.3|10330.3|10323.03|10323.03|0
1646997600000|2022-03-11 11:20:00|10321.05|10321.05|10399.07|10399.07|10412.3|10412.3|10320.38|10320.38|0
1646997900000|2022-03-11 11:25:00|10388.49|10388.49|10414.84|10414.84|10444.69|10444.69|10373.49|10373.49|0
1646998200000|2022-03-11 11:30:00|10404.26|10404.26|10419.47|10419.47|10429.38|10429.38|10383.76|10383.76|0
1646998500000|2022-03-11 11:35:00|10417.49|10417.49|10403.27|10403.27|10421.8|10421.8|10390.71|10390.71|0
1646998800000|2022-03-11 11:40:00|10406.24|10406.24|10426.74|10426.74|10436.33|10436.33|10406.24|10406.24|0
1646999100000|2022-03-11 11:45:00|10434.68|10434.68|10407.22|10407.22|10434.68|10434.68|10407.22|10407.22|0
1646999400000|2022-03-11 11:50:00|10409.87|10409.87|10382.45|10382.45|10409.87|10409.87|10380.79|10380.79|0
1646999700000|2022-03-11 11:55:00|10387.74|10387.74|10390.39|10390.39|10395.68|10395.68|10377.83|10377.83|0
1647000000000|2022-03-11 12:00:00|10385.1|10385.1|10390.71|10390.71|10390.71|10390.71|10378.15|10378.15|0
1647000300000|2022-03-11 12:05:00|10391.7|10391.7|10403.27|10403.27|10404.26|10404.26|10389.05|10389.05|0
1647000600000|2022-03-11 12:10:00|10408.56|10408.56|10410.22|10410.22|10429.06|10429.06|10408.56|10408.56|0
1647000900000|2022-03-11 12:15:00|10404.93|10404.93|10376.81|10376.81|10410.54|10410.54|10376.81|10376.81|0
1647001200000|2022-03-11 12:20:00|10375.82|10375.82|10382.45|10382.45|10389.05|10389.05|10372.18|10372.18|0
1647001500000|2022-03-11 12:25:00|10381.46|10381.46|10380.6|10380.6|10386.57|10386.57|10377.64|10377.64|0
1647001800000|2022-03-11 12:30:00|10379.62|10379.62|10372.03|10372.03|10386.57|10386.57|10364.09|10364.09|0
1647002100000|2022-03-11 12:35:00|10371.04|10371.04|10380.96|10380.96|10380.96|10380.96|10366.74|10366.74|0
1647002400000|2022-03-11 12:40:00|10375.66|10375.66|10376.48|10376.48|10381.77|10381.77|10374.01|10374.01|0
1647002700000|2022-03-11 12:45:00|10375.49|10375.49|10376.83|10376.83|10376.83|10376.83|10371.54|10371.54|0
1647003000000|2022-03-11 12:50:00|10379.48|10379.48|10379.32|10379.32|10387.61|10387.61|10374.19|10374.19|0
1647003300000|2022-03-11 12:55:00|10380.31|10380.31|10378.65|10378.65|10380.31|10380.31|10367.75|10367.75|0
1647003600000|2022-03-11 13:00:00|10376.01|10376.01|10384.26|10384.26|10384.26|10384.26|10369.73|10369.73|0
1647003900000|2022-03-11 13:05:00|10378.97|10378.97|10380.63|10380.63|10383.28|10383.28|10369.06|10369.06|0
1647004200000|2022-03-11 13:10:00|10383.28|10383.28|10379.01|10379.01|10401.13|10401.13|10379.01|10379.01|0
1647004500000|2022-03-11 13:15:00|10379.18|10379.18|10355.37|10355.37|10379.51|10379.51|10355.37|10355.37|0
1647004800000|2022-03-11 13:20:00|10358.02|10358.02|10368.61|10368.61|10372.24|10372.24|10358.02|10358.02|0
1647005100000|2022-03-11 13:25:00|10367.62|10367.62|10375.56|10375.56|10375.56|10375.56|10367.62|10367.62|0
1647005400000|2022-03-11 13:30:00|10380.85|10380.85|10369.95|10369.95|10380.85|10380.85|10365.01|10365.01|0
1647005700000|2022-03-11 13:35:00|10367.3|10367.3|10372.91|10372.91|10375.56|10375.56|10366.63|10366.63|0
1647006000000|2022-03-11 13:40:00|10370.26|10370.26|10366.63|10366.63|10371.92|10371.92|10363.98|10363.98|0
1647006300000|2022-03-11 13:45:00|10364.65|10364.65|10333.25|10333.25|10364.65|10364.65|10333.25|10333.25|0
1647006600000|2022-03-11 13:50:00|10338.54|10338.54|10344.82|10344.82|10347.47|10347.47|10335.89|10335.89|0
1647006900000|2022-03-11 13:55:00|10350.12|10350.12|10331.27|10331.27|10350.12|10350.12|10331.27|10331.27|0
1647007200000|2022-03-11 14:00:00|10333.92|10333.92|10339.88|10339.88|10340.87|10340.87|10332.93|10332.93|0
1647007500000|2022-03-11 14:05:00|10337.23|10337.23|10331.3|10331.3|10337.9|10337.9|10328.31|10328.31|0
1647007800000|2022-03-11 14:10:00|10336.59|10336.59|10323.04|10323.04|10340.89|10340.89|10323.04|10323.04|0
1647008100000|2022-03-11 14:15:00|10320.39|10320.39|10315.1|10315.1|10326.67|10326.67|10315.1|10315.1|0
1647008400000|2022-03-11 14:20:00|10320.39|10320.39|10319.72|10319.72|10328.65|10328.65|10319.72|10319.72|0
1647008700000|2022-03-11 14:25:00|10317.08|10317.08|10302.5|10302.5|10320.71|10320.71|10302.5|10302.5|0
1647009000000|2022-03-11 14:30:00|10305.15|10305.15|10319.37|10319.37|10332.6|10332.6|10299.54|10299.54|0
1647009300000|2022-03-11 14:35:00|10318.38|10318.38|10311.11|10311.11|10328.97|10328.97|10311.11|10311.11|0
1647009600000|2022-03-11 14:40:00|10310.43|10310.43|10307.61|10307.61|10320.84|10320.84|10300.34|10300.34|0
1647009900000|2022-03-11 14:45:00|10304.96|10304.96|10298.68|10298.68|10314.56|10314.56|10298.68|10298.68|0
1647010200000|2022-03-11 14:50:00|10301.33|10301.33|10302.99|10302.99|10314.56|10314.56|10301.33|10301.33|0
1647010500000|2022-03-11 14:55:00|10297.69|10297.69|10315.87|10315.87|10315.87|10315.87|10291.73|10291.73|0
1647010800000|2022-03-11 15:00:00|10317.84|10317.84|10309.55|10309.55|10324.44|10324.44|10306.27|10306.27|0
1647011100000|2022-03-11 15:05:00|10306.91|10306.91|10313.86|10313.86|10325.75|10325.75|10306.91|10306.91|0
1647011400000|2022-03-11 15:10:00|10305.92|10305.92|10310.54|10310.54|10310.54|10310.54|10295.33|10295.33|0
1647011700000|2022-03-11 15:15:00|10309.55|10309.55|10312.52|10312.52|10315.16|10315.16|10299.96|10299.96|0
1647012000000|2022-03-11 15:20:00|10315.16|10315.16|10318.28|10318.28|10318.28|10318.28|10303.59|10303.59|0
1647012300000|2022-03-11 15:25:00|10312.99|10312.99|10307.06|10307.06|10315.64|10315.64|10307.06|10307.06|0
1647012600000|2022-03-11 15:30:00|10304.42|10304.42|10283.91|10283.91|10307.06|10307.06|10283.91|10283.91|0
1647012900000|2022-03-11 15:35:00|10289.21|10289.21|10296.32|10296.32|10315.83|10315.83|10289.21|10289.21|0
1647013200000|2022-03-11 15:40:00|10301.61|10301.61|10312.63|10312.63|10335.67|10335.67|10296.32|10296.32|0
1647013500000|2022-03-11 15:45:00|10315.28|10315.28|10299.57|10299.57|10321.56|10321.56|10299.57|10299.57|0
1647013800000|2022-03-11 15:50:00|10298.58|10298.58|10309.49|10309.49|10312.13|10312.13|10298.58|10298.58|0
1647014100000|2022-03-11 15:55:00|10306.84|10306.84|10315.77|10315.77|10321.06|10321.06|10304.19|10304.19|0
1647014400000|2022-03-11 16:00:00|10318.41|10318.41|10305.85|10305.85|10319.4|10319.4|10305.85|10305.85|0
1647014700000|2022-03-11 16:05:00|10303.21|10303.21|10296.61|10296.61|10308.5|10308.5|10284.04|10284.04|0
1647015000000|2022-03-11 16:10:00|10293.96|10293.96|10293.96|10293.96|10293.96|10293.96|10286.69|10286.69|0
1647015300000|2022-03-11 16:15:00|10294.95|10294.95|10300.56|10300.56|10304.86|10304.86|10290.64|10290.64|0
1647015600000|2022-03-11 16:20:00|10303.21|10303.21|10293.27|10293.27|10311.15|10311.15|10291.62|10291.62|0
1647015900000|2022-03-11 16:25:00|10292.29|10292.29|10285.34|10285.34|10298.57|10298.57|10277.4|10277.4|0
1647245700000|2022-03-14 08:15:00|10334.78|10334.78|10373.47|10373.47|10376.12|10376.12|10330.14|10330.14|0
1647246000000|2022-03-14 08:20:00|10368.18|10368.18|10318.92|10318.92|10370.83|10370.83|10316.28|10316.28|0
1647246300000|2022-03-14 08:25:00|10329.51|10329.51|10311.65|10311.65|10333.81|10333.81|10302.73|10302.73|0
1647246600000|2022-03-14 08:30:00|10309.01|10309.01|10294.79|10294.79|10316.95|10316.95|10284.2|10284.2|0
1647246900000|2022-03-14 08:35:00|10297.43|10297.43|10291.15|10291.15|10302.73|10302.73|10275.94|10275.94|0
1647247200000|2022-03-14 08:40:00|10292.14|10292.14|10301.07|10301.07|10317.26|10317.26|10292.14|10292.14|0
1647247500000|2022-03-14 08:45:00|10303.71|10303.71|10330.5|10330.5|10333.14|10333.14|10303.71|10303.71|0
1647247800000|2022-03-14 08:50:00|10325.2|10325.2|10297.7|10297.7|10332.15|10332.15|10297.7|10297.7|0
1647248100000|2022-03-14 08:55:00|10295.06|10295.06|10278.04|10278.04|10295.06|10295.06|10268.8|10268.8|0
1647248400000|2022-03-14 09:00:00|10285.98|10285.98|10310.47|10310.47|10313.43|10313.43|10285.98|10285.98|0
1647248700000|2022-03-14 09:05:00|10307.82|10307.82|10320.03|10320.03|10320.03|10320.03|10304.19|10304.19|0
1647249000000|2022-03-14 09:10:00|10319.04|10319.04|10316.08|10316.08|10326.98|10326.98|10316.08|10316.08|0
1647249300000|2022-03-14 09:15:00|10315.09|10315.09|10330.62|10330.62|10330.62|10330.62|10315.09|10315.09|0
1647249600000|2022-03-14 09:20:00|10329.63|10329.63|10343.85|10343.85|10349.14|10349.14|10329.63|10329.63|0
1647249900000|2022-03-14 09:25:00|10338.56|10338.56|10358.04|10358.04|10358.04|10358.04|10335.91|10335.91|0
1647250200000|2022-03-14 09:30:00|10360.68|10360.68|10359.7|10359.7|10369.61|10369.61|10347.45|10347.45|0
1647250500000|2022-03-14 09:35:00|10354.4|10354.4|10354.08|10354.08|10356.73|10356.73|10341.84|10341.84|0
1647250800000|2022-03-14 09:40:00|10356.73|10356.73|10360.37|10360.37|10369.29|10369.29|10354.75|10354.75|0
1647251100000|2022-03-14 09:45:00|10355.07|10355.07|10360.72|10360.72|10361.71|10361.71|10349.46|10349.46|0
1647251400000|2022-03-14 09:50:00|10363.36|10363.36|10381.89|10381.89|10384.54|10384.54|10359.73|10359.73|0
1647251700000|2022-03-14 09:55:00|10379.24|10379.24|10359.41|10359.41|10379.24|10379.24|10354.12|10354.12|0
1647252000000|2022-03-14 10:00:00|10354.12|10354.12|10347.84|10347.84|10355.11|10355.11|10331.29|10331.29|0
1647252300000|2022-03-14 10:05:00|10353.13|10353.13|10326.65|10326.65|10357.08|10357.08|10326.65|10326.65|0
1647252600000|2022-03-14 10:10:00|10321.36|10321.36|10303.5|10303.5|10327.64|10327.64|10303.5|10303.5|0
1647252900000|2022-03-14 10:15:00|10306.15|10306.15|10294.93|10294.93|10313.1|10313.1|10291.29|10291.29|0
1647253200000|2022-03-14 10:20:00|10289.63|10289.63|10271.78|10271.78|10301.21|10301.21|10271.78|10271.78|0
1647253500000|2022-03-14 10:25:00|10277.07|10277.07|10271.14|10271.14|10277.07|10277.07|10258.55|10258.55|0
1647253800000|2022-03-14 10:30:00|10284.37|10284.37|10270.15|10270.15|10288.33|10288.33|10264.86|10264.86|0
1647254100000|2022-03-14 10:35:00|10264.86|10264.86|10273.12|10273.12|10275.76|10275.76|10263.87|10263.87|0
1647254400000|2022-03-14 10:40:00|10270.47|10270.47|10265.18|10265.18|10275.76|10275.76|10265.18|10265.18|0
1647254700000|2022-03-14 10:45:00|10270.47|10270.47|10274.78|10274.78|10280.07|10280.07|10269.48|10269.48|0
1647255000000|2022-03-14 10:50:00|10272.13|10272.13|10274.78|10274.78|10282.05|10282.05|10267.51|10267.51|0
1647255300000|2022-03-14 10:55:00|10272.8|10272.8|10267.51|10267.51|10272.8|10272.8|10264.86|10264.86|0
1647255600000|2022-03-14 11:00:00|10270.15|10270.15|10268.5|10268.5|10277.74|10277.74|10264.86|10264.86|0
1647255900000|2022-03-14 11:05:00|10263.2|10263.2|10256.92|10256.92|10264.86|10264.86|10254.27|10254.27|0
1647256200000|2022-03-14 11:10:00|10259.57|10259.57|10260.59|10260.59|10267.51|10267.51|10254.27|10254.27|0
1647256500000|2022-03-14 11:15:00|10262.57|10262.57|10261.23|10261.23|10262.57|10262.57|10252.3|10252.3|0
1647256800000|2022-03-14 11:20:00|10260.24|10260.24|10257.91|10257.91|10262.88|10262.88|10254.94|10254.94|0
1647257100000|2022-03-14 11:25:00|10256.92|10256.92|10238.04|10238.04|10256.92|10256.92|10232.74|10232.74|0
1647257400000|2022-03-14 11:30:00|10240.68|10240.68|10229.43|10229.43|10247.95|10247.95|10229.43|10229.43|0
1647257700000|2022-03-14 11:35:00|10237.37|10237.37|10232.74|10232.74|10242.66|10242.66|10232.74|10232.74|0
1647258000000|2022-03-14 11:40:00|10238.04|10238.04|10233.06|10233.06|10244.64|10244.64|10233.06|10233.06|0
1647258300000|2022-03-14 11:45:00|10227.77|10227.77|10229.43|10229.43|10238.36|10238.36|10226.78|10226.78|0
1647258600000|2022-03-14 11:50:00|10232.07|10232.07|10233.73|10233.73|10239.03|10239.03|10225.79|10225.79|0
1647258900000|2022-03-14 11:55:00|10236.38|10236.38|10240.01|10240.01|10247.28|10247.28|10232.07|10232.07|0
1647259200000|2022-03-14 12:00:00|10237.37|10237.37|10239.03|10239.03|10244.32|10244.32|10234.72|10234.72|0
1647259500000|2022-03-14 12:05:00|10234.4|10234.4|10243.01|10243.01|10243.01|10243.01|10228.47|10228.47|0
1647259800000|2022-03-14 12:10:00|10240.37|10240.37|10257.4|10257.4|10257.4|10257.4|10240.37|10240.37|0
1647260100000|2022-03-14 12:15:00|10259.38|10259.38|10254.09|10254.09|10262.03|10262.03|10251.44|10251.44|0
1647260400000|2022-03-14 12:20:00|10251.44|10251.44|10246.15|10246.15|10254.09|10254.09|10246.15|10246.15|0
1647260700000|2022-03-14 12:25:00|10245.16|10245.16|10251.79|10251.79|10259.06|10259.06|10243.18|10243.18|0
1647261000000|2022-03-14 12:30:00|10250.8|10250.8|10270.32|10270.32|10270.32|10270.32|10249.15|10249.15|0
1647261300000|2022-03-14 12:35:00|10265.02|10265.02|10266.33|10266.33|10266.33|10266.33|10259.73|10259.73|0
1647261600000|2022-03-14 12:40:00|10266.67|10266.67|10289.32|10289.32|10290.98|10290.98|10266.67|10266.67|0
1647261900000|2022-03-14 12:45:00|10286.68|10286.68|10286.36|10286.36|10287.35|10287.35|10282.05|10282.05|0
1647262200000|2022-03-14 12:50:00|10287.35|10287.35|10294.62|10294.62|10305.2|10305.2|10282.05|10282.05|0
1647262500000|2022-03-14 12:55:00|10293.63|10293.63|10275.45|10275.45|10304.21|10304.21|10275.45|10275.45|0
1647262800000|2022-03-14 13:00:00|10273.48|10273.48|10274.15|10274.15|10277.78|10277.78|10270.51|10270.51|0
1647263100000|2022-03-14 13:05:00|10275.14|10275.14|10276.79|10276.79|10276.79|10276.79|10271.5|10271.5|0
1647263400000|2022-03-14 13:10:00|10277.78|10277.78|10281.42|10281.42|10284.06|10284.06|10276.79|10276.79|0
1647263700000|2022-03-14 13:15:00|10282.41|10282.41|10284.7|10284.7|10285.05|10285.05|10278.77|10278.77|0
1647264000000|2022-03-14 13:20:00|10282.72|10282.72|10283.71|10283.71|10293.31|10293.31|10282.72|10282.72|0
1647264300000|2022-03-14 13:25:00|10286.36|10286.36|10279.76|10279.76|10289|10289|10279.76|10279.76|0
1647264600000|2022-03-14 13:30:00|10282.41|10282.41|10299.94|10299.94|10299.94|10299.94|10282.41|10282.41|0
1647264900000|2022-03-14 13:35:00|10302.59|10302.59|10288.37|10288.37|10302.59|10302.59|10280.43|10280.43|0
1647265200000|2022-03-14 13:40:00|10289.36|10289.36|10293.66|10293.66|10294.65|10294.65|10286.71|10286.71|0
1647265500000|2022-03-14 13:45:00|10283.08|10283.08|10277.78|10277.78|10283.08|10283.08|10273.16|10273.16|0
1647265800000|2022-03-14 13:50:00|10276.79|10276.79|10271.5|10271.5|10276.79|10276.79|10270.51|10270.51|0
1647266100000|2022-03-14 13:55:00|10270.99|10270.99|10277.59|10277.59|10278.58|10278.58|10270.64|10270.64|0
1647266400000|2022-03-14 14:00:00|10274.95|10274.95|10261.4|10261.4|10274.95|10274.95|10261.4|10261.4|0
1647266700000|2022-03-14 14:05:00|10264.04|10264.04|10275.62|10275.62|10279.25|10279.25|10264.04|10264.04|0
1647267000000|2022-03-14 14:10:00|10272.97|10272.97|10286.52|10286.52|10286.52|10286.52|10272.97|10272.97|0
1647267300000|2022-03-14 14:15:00|10283.88|10283.88|10299.4|10299.4|10304.7|10304.7|10283.88|10283.88|0
1647267600000|2022-03-14 14:20:00|10304.7|10304.7|10305.68|10305.68|10308.33|10308.33|10298.41|10298.41|0
1647267900000|2022-03-14 14:25:00|10308.33|10308.33|10304.2|10304.2|10311.96|10311.96|10297.57|10297.57|0
1647268200000|2022-03-14 14:30:00|10306.84|10306.84|10289.98|10289.98|10306.84|10306.84|10286.34|10286.34|0
1647268500000|2022-03-14 14:35:00|10291.95|10291.95|10311.64|10311.64|10311.64|10311.64|10291.95|10291.95|0
1647268800000|2022-03-14 14:40:00|10306.35|10306.35|10302.71|10302.71|10306.35|10306.35|10294.77|10294.77|0
1647269100000|2022-03-14 14:45:00|10305.36|10305.36|10311.93|10311.93|10311.93|10311.93|10305.33|10305.33|0
1647269400000|2022-03-14 14:50:00|10312.27|10312.27|10333.76|10333.76|10333.76|10333.76|10312.27|10312.27|0
1647269700000|2022-03-14 14:55:00|10331.12|10331.12|10327.17|10327.17|10342.02|10342.02|10327.17|10327.17|0
1647270000000|2022-03-14 15:00:00|10326.18|10326.18|10312.13|10312.13|10333.62|10333.62|10312.13|10312.13|0
1647270300000|2022-03-14 15:05:00|10314.77|10314.77|10318.41|10318.41|10335.28|10335.28|10312.13|10312.13|0
1647270600000|2022-03-14 15:10:00|10321.06|10321.06|10327.65|10327.65|10330.97|10330.97|10321.06|10321.06|0
1647270900000|2022-03-14 15:15:00|10322.36|10322.36|10312.76|10312.76|10322.68|10322.68|10312.76|10312.76|0
1647271200000|2022-03-14 15:20:00|10315.41|10315.41|10316.08|10316.08|10325.01|10325.01|10315.41|10315.41|0
1647271500000|2022-03-14 15:25:00|10315.74|10315.74|10304.66|10304.66|10315.74|10315.74|10304.66|10304.66|0
1647271800000|2022-03-14 15:30:00|10302.02|10302.02|10304.34|10304.34|10304.34|10304.34|10290.44|10290.44|0
1647272100000|2022-03-14 15:35:00|10301.7|10301.7|10304.17|10304.17|10309.64|10309.64|10299.05|10299.05|0
1647272400000|2022-03-14 15:40:00|10301.53|10301.53|10304.17|10304.17|10306.15|10306.15|10300.54|10300.54|0
1647272700000|2022-03-14 15:45:00|10301.53|10301.53|10310.77|10310.77|10312.43|10312.43|10301.53|10301.53|0
1647273000000|2022-03-14 15:50:00|10308.13|10308.13|10309.61|10309.61|10318.54|10318.54|10308.13|10308.13|0
1647273300000|2022-03-14 15:55:00|10308.62|10308.62|10307.81|10307.81|10308.62|10308.62|10302.51|10302.51|0
1647273600000|2022-03-14 16:00:00|10309.78|10309.78|10309.48|10309.48|10313.93|10313.93|10304.02|10304.02|0
1647273900000|2022-03-14 16:05:00|10312.13|10312.13|10317.42|10317.42|10325.68|10325.68|10312.13|10312.13|0
1647274200000|2022-03-14 16:10:00|10314.77|10314.77|10308.02|10308.02|10316.43|10316.43|10305.85|10305.85|0
1647274500000|2022-03-14 16:15:00|10309.05|10309.05|10320.79|10320.79|10320.79|10320.79|10309.05|10309.05|0
1647274800000|2022-03-14 16:20:00|10319.8|10319.8|10323.11|10323.11|10323.11|10323.11|10312.53|10312.53|0
1647275100000|2022-03-14 16:25:00|10320.47|10320.47|10314.87|10314.87|10321.15|10321.15|10310.25|10310.25|0
1647332100000|2022-03-15 08:15:00|10258.6|10258.6|10250.7|10250.7|10271.84|10271.84|10244.42|10244.42|0
1647332400000|2022-03-15 08:20:00|10251.69|10251.69|10231.54|10231.54|10266.58|10266.58|10226.24|10226.24|0
1647332700000|2022-03-15 08:25:00|10229.14|10229.14|10221.87|10221.87|10250.31|10250.31|10221.87|10221.87|0
1647333000000|2022-03-15 08:30:00|10224.51|10224.51|10223.17|10223.17|10227.16|10227.16|10195.4|10195.4|0
1647333300000|2022-03-15 08:35:00|10221.2|10221.2|10260.54|10260.54|10263.19|10263.19|10221.2|10221.2|0
1647333600000|2022-03-15 08:40:00|10257.89|10257.89|10269.12|10269.12|10269.12|10269.12|10241.35|10241.35|0
1647333900000|2022-03-15 08:45:00|10279.7|10279.7|10292.58|10292.58|10292.58|10292.58|10275.4|10275.4|0
1647334200000|2022-03-15 08:50:00|10287.29|10287.29|10290.36|10290.36|10302.6|10302.6|10281.68|10281.68|0
1647334500000|2022-03-15 08:55:00|10289.37|10289.37|10279.46|10279.46|10290.04|10290.04|10276.81|10276.81|0
1647334800000|2022-03-15 09:00:00|10284.75|10284.75|10278.47|10278.47|10289.37|10289.37|10278.47|10278.47|0
1647335100000|2022-03-15 09:05:00|10279.46|10279.46|10257.97|10257.97|10286.73|10286.73|10257.97|10257.97|0
1647335400000|2022-03-15 09:10:00|10252.67|10252.67|10244.69|10244.69|10252.67|10252.67|10238.41|10238.41|0
1647335700000|2022-03-15 09:15:00|10247.34|10247.34|10260.22|10260.22|10260.22|10260.22|10240.39|10240.39|0
1647336000000|2022-03-15 09:20:00|10254.93|10254.93|10237.43|10237.43|10257.57|10257.57|10237.43|10237.43|0
1647336300000|2022-03-15 09:25:00|10238.41|10238.41|10253.62|10253.62|10256.27|10256.27|10238.41|10238.41|0
1647336600000|2022-03-15 09:30:00|10256.27|10256.27|10264.88|10264.88|10268.51|10268.51|10256.27|10256.27|0
1647336900000|2022-03-15 09:35:00|10262.23|10262.23|10262.55|10262.55|10262.55|10262.55|10245.36|10245.36|0
1647337200000|2022-03-15 09:40:00|10263.54|10263.54|10284.71|10284.71|10285.7|10285.7|10263.54|10263.54|0
1647337500000|2022-03-15 09:45:00|10292.65|10292.65|10286.05|10286.05|10296.28|10296.28|10283.72|10283.72|0
1647337800000|2022-03-15 09:50:00|10287.04|10287.04|10283.4|10283.4|10287.04|10287.04|10277.12|10277.12|0
1647338100000|2022-03-15 09:55:00|10282.41|10282.41|10287.71|10287.71|10289.68|10289.68|10279.77|10279.77|0
1647338400000|2022-03-15 10:00:00|10285.06|10285.06|10295.96|10295.96|10295.96|10295.96|10274.47|10274.47|0
1647338700000|2022-03-15 10:05:00|10298.61|10298.61|10314.49|10314.49|10322.43|10322.43|10294.98|10294.98|0
1647339000000|2022-03-15 10:10:00|10311.84|10311.84|10321.44|10321.44|10322.43|10322.43|10309.87|10309.87|0
1647339300000|2022-03-15 10:15:00|10313.5|10313.5|10322.11|10322.11|10322.11|10322.11|10308.88|10308.88|0
1647339600000|2022-03-15 10:20:00|10323.1|10323.1|10315.16|10315.16|10326.73|10326.73|10315.16|10315.16|0
1647339900000|2022-03-15 10:25:00|10316.15|10316.15|10316.15|10316.15|10325.07|10325.07|10315.16|10315.16|0
1647340200000|2022-03-15 10:30:00|10313.5|10313.5|10305.56|10305.56|10318.79|10318.79|10304.57|10304.57|0
1647340500000|2022-03-15 10:35:00|10308.21|10308.21|10310.87|10310.87|10321.46|10321.46|10308.21|10308.21|0
1647340800000|2022-03-15 10:40:00|10311.21|10311.21|10303.27|10303.27|10311.21|10311.21|10299.64|10299.64|0
1647341100000|2022-03-15 10:45:00|10300.63|10300.63|10312.87|10312.87|10314.85|10314.85|10296.99|10296.99|0
1647341400000|2022-03-15 10:50:00|10307.58|10307.58|10327.41|10327.41|10327.41|10327.41|10307.58|10307.58|0
1647341700000|2022-03-15 10:55:00|10328.4|10328.4|10365.1|10365.1|10373.04|10373.04|10328.4|10328.4|0
1647342000000|2022-03-15 11:00:00|10368.06|10368.06|10364.43|10364.43|10380.62|10380.62|10363.44|10363.44|0
1647342300000|2022-03-15 11:05:00|10367.07|10367.07|10376.19|10376.19|10377.85|10377.85|10367.07|10367.07|0
1647342600000|2022-03-15 11:10:00|10377.18|10377.18|10382.18|10382.18|10382.18|10382.18|10373.54|10373.54|0
1647342900000|2022-03-15 11:15:00|10384.16|10384.16|10379.68|10379.68|10387.79|10387.79|10376.05|10376.05|0
1647343200000|2022-03-15 11:20:00|10382.33|10382.33|10349.55|10349.55|10382.33|10382.33|10349.55|10349.55|0
1647343500000|2022-03-15 11:25:00|10346.91|10346.91|10328.37|10328.37|10346.91|10346.91|10323.07|10323.07|0
1647343800000|2022-03-15 11:30:00|10338.95|10338.95|10320.11|10320.11|10341.6|10341.6|10320.11|10320.11|0
1647344100000|2022-03-15 11:35:00|10328.05|10328.05|10322.44|10322.44|10334.01|10334.01|10322.44|10322.44|0
1647344400000|2022-03-15 11:40:00|10319.79|10319.79|10321.77|10321.77|10322.44|10322.44|10316.47|10316.47|0
1647344700000|2022-03-15 11:45:00|10324.41|10324.41|10332.03|10332.03|10334.01|10334.01|10324.41|10324.41|0
1647345000000|2022-03-15 11:50:00|10333.02|10333.02|10351.23|10351.23|10361.14|10361.14|10332.03|10332.03|0
1647345300000|2022-03-15 11:55:00|10345.94|10345.94|10347.59|10347.59|10366.12|10366.12|10345.94|10345.94|0
1647345600000|2022-03-15 12:00:00|10355.53|10355.53|10334.71|10334.71|10355.53|10355.53|10334.71|10334.71|0
1647345900000|2022-03-15 12:05:00|10332.07|10332.07|10334.71|10334.71|10334.71|10334.71|10329.42|10329.42|0
1647346200000|2022-03-15 12:10:00|10334.88|10334.88|10342.97|10342.97|10345.3|10345.3|10334.71|10334.71|0
1647346500000|2022-03-15 12:15:00|10343.31|10343.31|10349.59|10349.59|10352.24|10352.24|10340.67|10340.67|0
1647346800000|2022-03-15 12:20:00|10352.24|10352.24|10346.95|10346.95|10354.89|10354.89|10346.95|10346.95|0
1647347100000|2022-03-15 12:25:00|10345.96|10345.96|10366.95|10366.95|10367.94|10367.94|10340.52|10340.52|0
1647347400000|2022-03-15 12:30:00|10367.94|10367.94|10371.57|10371.57|10376.87|10376.87|10362.33|10362.33|0
1647347700000|2022-03-15 12:35:00|10372.56|10372.56|10360.32|10360.32|10372.56|10372.56|10354.04|10354.04|0
1647348000000|2022-03-15 12:40:00|10359.33|10359.33|10360.32|10360.32|10360.32|10360.32|10354.71|10354.71|0
1647348300000|2022-03-15 12:45:00|10359.33|10359.33|10376.52|10376.52|10377.5|10377.5|10359.33|10359.33|0
1647348600000|2022-03-15 12:50:00|10373.87|10373.87|10387.1|10387.1|10387.1|10387.1|10371.22|10371.22|0
1647348900000|2022-03-15 12:55:00|10384.45|10384.45|10391.72|10391.72|10391.72|10391.72|10379.16|10379.16|0
1647349200000|2022-03-15 13:00:00|10394.37|10394.37|10387.42|10387.42|10394.37|10394.37|10387.42|10387.42|0
1647349500000|2022-03-15 13:05:00|10384.77|10384.77|10390.07|10390.07|10392.71|10392.71|10382.13|10382.13|0
1647349800000|2022-03-15 13:10:00|10392.71|10392.71|10392.71|10392.71|10401.64|10401.64|10387.1|10387.1|0
1647350100000|2022-03-15 13:15:00|10394.69|10394.69|10397.97|10397.97|10397.97|10397.97|10392.04|10392.04|0
1647350400000|2022-03-15 13:20:00|10395.33|10395.33|10393.35|10393.35|10395.33|10395.33|10388.06|10388.06|0
1647350700000|2022-03-15 13:25:00|10394.34|10394.34|10403.26|10403.26|10405.91|10405.91|10392.68|10392.68|0
1647351000000|2022-03-15 13:30:00|10400.62|10400.62|10405.24|10405.24|10405.24|10405.24|10391.37|10391.37|0
1647351300000|2022-03-15 13:35:00|10397.3|10397.3|10385.73|10385.73|10405.56|10405.56|10383.43|10383.43|0
1647351600000|2022-03-15 13:40:00|10386.72|10386.72|10370.2|10370.2|10389.36|10389.36|10362.26|10362.26|0
1647351900000|2022-03-15 13:45:00|10367.55|10367.55|10377.47|10377.47|10380.12|10380.12|10364.91|10364.91|0
1647352200000|2022-03-15 13:50:00|10380.12|10380.12|10379.45|10379.45|10387.03|10387.03|10374.15|10374.15|0
1647352500000|2022-03-15 13:55:00|10384.74|10384.74|10395.64|10395.64|10395.64|10395.64|10381.42|10381.42|0
1647352800000|2022-03-15 14:00:00|10390.35|10390.35|10368.19|10368.19|10393|10393|10364.56|10364.56|0
1647353100000|2022-03-15 14:05:00|10362.9|10362.9|10359.58|10359.58|10367.52|10367.52|10351.64|10351.64|0
1647353400000|2022-03-15 14:10:00|10356.94|10356.94|10344.69|10344.69|10356.94|10356.94|10342.72|10342.72|0
1647353700000|2022-03-15 14:15:00|10342.05|10342.05|10332.77|10332.77|10345.01|10345.01|10329.8|10329.8|0
1647354000000|2022-03-15 14:20:00|10331.78|10331.78|10328.8|10328.8|10331.78|10331.78|10322.69|10322.69|0
1647354300000|2022-03-15 14:25:00|10326.82|10326.82|10316.94|10316.94|10328.83|10328.83|10316.94|10316.94|0
1647354600000|2022-03-15 14:30:00|10319.58|10319.58|10334.48|10334.48|10342.73|10342.73|10319.58|10319.58|0
1647354900000|2022-03-15 14:35:00|10336.45|10336.45|10340.72|10340.72|10347.67|10347.67|10331.48|10331.48|0
1647355200000|2022-03-15 14:40:00|10343.37|10343.37|10346.16|10346.16|10354.1|10354.1|10335.26|10335.26|0
1647355500000|2022-03-15 14:45:00|10348.81|10348.81|10359.42|10359.42|10362.07|10362.07|10348.81|10348.81|0
1647355800000|2022-03-15 14:50:00|10356.77|10356.77|10341.56|10341.56|10359.42|10359.42|10337.93|10337.93|0
1647356100000|2022-03-15 14:55:00|10344.21|10344.21|10354.8|10354.8|10360.09|10360.09|10344.21|10344.21|0
1647356400000|2022-03-15 15:00:00|10357.44|10357.44|10371|10371|10376.64|10376.64|10356.45|10356.45|0
1647356700000|2022-03-15 15:05:00|10368.36|10368.36|10372.01|10372.01|10375.65|10375.65|10365.71|10365.71|0
1647357000000|2022-03-15 15:10:00|10369.37|10369.37|10361.75|10361.75|10372.01|10372.01|10358.11|10358.11|0
1647357300000|2022-03-15 15:15:00|10360.76|10360.76|10343.89|10343.89|10363.41|10363.41|10343.89|10343.89|0
1647357600000|2022-03-15 15:20:00|10344.88|10344.88|10347.53|10347.53|10350.17|10350.17|10339.27|10339.27|0
1647357900000|2022-03-15 15:25:00|10352.82|10352.82|10357.44|10357.44|10366.37|10366.37|10352.82|10352.82|0
1647358200000|2022-03-15 15:30:00|10354.8|10354.8|10366.37|10366.37|10371.66|10371.66|10349.19|10349.19|0
1647358500000|2022-03-15 15:35:00|10369.02|10369.02|10366.2|10366.2|10378.93|10378.93|10366.2|10366.2|0
1647358800000|2022-03-15 15:40:00|10368.85|10368.85|10386.03|10386.03|10393.97|10393.97|10363.55|10363.55|0
1647359100000|2022-03-15 15:45:00|10388.68|10388.68|10410.17|10410.17|10410.17|10410.17|10388.68|10388.68|0
1647359400000|2022-03-15 15:50:00|10412.81|10412.81|10394.66|10394.66|10420.77|10420.77|10389.36|10389.36|0
1647359700000|2022-03-15 15:55:00|10386.72|10386.72|10404.38|10404.38|10407.02|10407.02|10375.14|10375.14|0
1647360000000|2022-03-15 16:00:00|10401.73|10401.73|10393.47|10393.47|10404.38|10404.38|10388.18|10388.18|0
1647360300000|2022-03-15 16:05:00|10398.76|10398.76|10411.33|10411.33|10411.33|10411.33|10398.76|10398.76|0
1647360600000|2022-03-15 16:10:00|10411.67|10411.67|10404.25|10404.25|10411.67|10411.67|10398.96|10398.96|0
1647360900000|2022-03-15 16:15:00|10403.26|10403.26|10403.09|10403.09|10409.55|10409.55|10400.62|10400.62|0
1647361200000|2022-03-15 16:20:00|10402.1|10402.1|10415.34|10415.34|10415.34|10415.34|10400.45|10400.45|0
1647361500000|2022-03-15 16:25:00|10412.69|10412.69|10418.15|10418.15|10427.08|10427.08|10408.07|10408.07|0
1647418500000|2022-03-16 08:15:00|10428.54|10428.54|10466.23|10466.23|10469.87|10469.87|10426.89|10426.89|0
1647418800000|2022-03-16 08:20:00|10465.24|10465.24|10439.13|10439.13|10482.11|10482.11|10439.13|10439.13|0
1647419100000|2022-03-16 08:25:00|10438.14|10438.14|10450.74|10450.74|10451.06|10451.06|10432.53|10432.53|0
1647419400000|2022-03-16 08:30:00|10449.75|10449.75|10444.42|10444.42|10469.9|10469.9|10441.14|10441.14|0
1647419700000|2022-03-16 08:35:00|10441.78|10441.78|10420.29|10420.29|10448.73|10448.73|10420.29|10420.29|0
1647420000000|2022-03-16 08:40:00|10425.58|10425.58|10404.47|10404.47|10430.87|10430.87|10404.47|10404.47|0
1647420300000|2022-03-16 08:45:00|10403.49|10403.49|10418.38|10418.38|10427.3|10427.3|10403.49|10403.49|0
1647420600000|2022-03-16 08:50:00|10415.73|10415.73|10402.85|10402.85|10423.67|10423.67|10402.85|10402.85|0
1647420900000|2022-03-16 08:55:00|10405.5|10405.5|10394.59|10394.59|10405.5|10405.5|10376.07|10376.07|0
1647421200000|2022-03-16 09:00:00|10399.88|10399.88|10381.68|10381.68|10399.88|10399.88|10377.05|10377.05|0
1647421500000|2022-03-16 09:05:00|10380.69|10380.69|10370.26|10370.26|10382|10382|10365.48|10365.48|0
1647421800000|2022-03-16 09:10:00|10372.91|10372.91|10381.83|10381.83|10395.06|10395.06|10372.91|10372.91|0
1647422100000|2022-03-16 09:15:00|10380.84|10380.84|10387.13|10387.13|10389.77|10389.77|10375.55|10375.55|0
1647422400000|2022-03-16 09:20:00|10392.42|10392.42|10390.41|10390.41|10400.99|10400.99|10390.41|10390.41|0
1647422700000|2022-03-16 09:25:00|10389.42|10389.42|10392.7|10392.7|10396.69|10396.69|10386.1|10386.1|0
1647423000000|2022-03-16 09:30:00|10390.73|10390.73|10351.38|10351.38|10393.37|10393.37|10351.38|10351.38|0
1647423300000|2022-03-16 09:35:00|10350.39|10350.39|10354.38|10354.38|10354.7|10354.7|10342.81|10342.81|0
1647423600000|2022-03-16 09:40:00|10357.03|10357.03|10369.07|10369.07|10374.37|10374.37|10357.03|10357.03|0
1647423900000|2022-03-16 09:45:00|10371.72|10371.72|10388.27|10388.27|10388.27|10388.27|10358.84|10358.84|0
1647424200000|2022-03-16 09:50:00|10385.62|10385.62|10405.14|10405.14|10405.14|10405.14|10380.33|10380.33|0
1647424500000|2022-03-16 09:55:00|10402.49|10402.49|10406.79|10406.79|10414.73|10414.73|10398.85|10398.85|0
1647424800000|2022-03-16 10:00:00|10404.15|10404.15|10385.62|10385.62|10412.09|10412.09|10385.62|10385.62|0
1647425100000|2022-03-16 10:05:00|10386.61|10386.61|10392.57|10392.57|10392.57|10392.57|10381.32|10381.32|0
1647425400000|2022-03-16 10:10:00|10390.6|10390.6|10405.49|10405.49|10418.05|10418.05|10390.6|10390.6|0
1647425700000|2022-03-16 10:15:00|10403.51|10403.51|10406.16|10406.16|10415.4|10415.4|10399.52|10399.52|0
1647426000000|2022-03-16 10:20:00|10403.51|10403.51|10401.53|10401.53|10406.16|10406.16|10379.69|10379.69|0
1647426300000|2022-03-16 10:25:00|10396.24|10396.24|10403.51|10403.51|10403.51|10403.51|10388.97|10388.97|0
1647426600000|2022-03-16 10:30:00|10406.16|10406.16|10440.88|10440.88|10440.88|10440.88|10406.16|10406.16|0
1647426900000|2022-03-16 10:35:00|10438.23|10438.23|10429.62|10429.62|10442.54|10442.54|10425.67|10425.67|0
1647427200000|2022-03-16 10:40:00|10432.27|10432.27|10446.81|10446.81|10450.12|10450.12|10432.27|10432.27|0
1647427500000|2022-03-16 10:45:00|10446.64|10446.64|10449.95|10449.95|10456.23|10456.23|10441.03|10441.03|0
1647427800000|2022-03-16 10:50:00|10447.31|10447.31|10448.96|10448.96|10457.89|10457.89|10443.35|10443.35|0
1647428100000|2022-03-16 10:55:00|10446.99|10446.99|10446|10446|10446.99|10446.99|10438.06|10438.06|0
1647428400000|2022-03-16 11:00:00|10448.65|10448.65|10458.24|10458.24|10458.24|10458.24|10435.1|10435.1|0
1647428700000|2022-03-16 11:05:00|10460.22|10460.22|10453.27|10453.27|10461.21|10461.21|10450.62|10450.62|0
1647429000000|2022-03-16 11:10:00|10445.33|10445.33|10430.92|10430.92|10445.33|10445.33|10428.28|10428.28|0
1647429300000|2022-03-16 11:15:00|10428.28|10428.28|10430.92|10430.92|10430.92|10430.92|10425.63|10425.63|0
1647429600000|2022-03-16 11:20:00|10431.91|10431.91|10429.26|10429.26|10434.56|10434.56|10429.26|10429.26|0
1647429900000|2022-03-16 11:25:00|10431.91|10431.91|10447.63|10447.63|10450.28|10450.28|10431.91|10431.91|0
1647430200000|2022-03-16 11:30:00|10444.99|10444.99|10443.5|10443.5|10448.79|10448.79|10439.87|10439.87|0
1647430500000|2022-03-16 11:35:00|10440.54|10440.54|10445.83|10445.83|10453.77|10453.77|10433.27|10433.27|0
1647430800000|2022-03-16 11:40:00|10451.12|10451.12|10443.18|10443.18|10453.77|10453.77|10439.55|10439.55|0
1647431100000|2022-03-16 11:45:00|10444.17|10444.17|10444.49|10444.49|10449.78|10449.78|10444.17|10444.17|0
1647431400000|2022-03-16 11:50:00|10446.47|10446.47|10445.16|10445.16|10447.81|10447.81|10439.87|10439.87|0
1647431700000|2022-03-16 11:55:00|10442.51|10442.51|10453.1|10453.1|10453.1|10453.1|10439.87|10439.87|0
1647432000000|2022-03-16 12:00:00|10450.45|10450.45|10437.89|10437.89|10450.45|10450.45|10437.89|10437.89|0
1647432300000|2022-03-16 12:05:00|10440.54|10440.54|10436.9|10436.9|10443.18|10443.18|10436.9|10436.9|0
1647432600000|2022-03-16 12:10:00|10439.55|10439.55|10425.65|10425.65|10439.55|10439.55|10425.65|10425.65|0
1647432900000|2022-03-16 12:15:00|10423|10423|10420.67|10420.67|10423|10423|10415.06|10415.06|0
1647433200000|2022-03-16 12:20:00|10418.02|10418.02|10428.96|10428.96|10428.96|10428.96|10413.4|10413.4|0
1647433500000|2022-03-16 12:25:00|10429.95|10429.95|10428.96|10428.96|10435.24|10435.24|10426.32|10426.32|0
1647433800000|2022-03-16 12:30:00|10434.25|10434.25|10440.59|10440.59|10442.21|10442.21|10434.25|10434.25|0
1647434100000|2022-03-16 12:35:00|10437.95|10437.95|10422.26|10422.26|10437.95|10437.95|10422.26|10422.26|0
1647434400000|2022-03-16 12:40:00|10424.91|10424.91|10427.21|10427.21|10427.21|10427.21|10421.41|10421.41|0
1647434700000|2022-03-16 12:45:00|10426.7|10426.7|10426.36|10426.36|10427.04|10427.04|10426.36|10426.36|0
1647435000000|2022-03-16 12:50:00|10421.06|10421.06|10420.39|10420.39|10428.33|10428.33|10417.75|10417.75|0
1647435300000|2022-03-16 12:55:00|10412.45|10412.45|10422.57|10422.57|10424.54|10424.54|10412.45|10412.45|0
1647435600000|2022-03-16 13:00:00|10422.39|10422.39|10417.79|10417.79|10424.37|10424.37|10414.46|10414.46|0
1647435900000|2022-03-16 13:05:00|10415.14|10415.14|10418.78|10418.78|10423.08|10423.08|10415.14|10415.14|0
1647436200000|2022-03-16 13:10:00|10418.09|10418.09|10422.76|10422.76|10424.74|10424.74|10416.8|10416.8|0
1647436500000|2022-03-16 13:15:00|10420.12|10420.12|10441.26|10441.26|10441.26|10441.26|10419.77|10419.77|0
1647436800000|2022-03-16 13:20:00|10443.24|10443.24|10441.58|10441.58|10446.87|10446.87|10438.93|10438.93|0
1647437100000|2022-03-16 13:25:00|10441.41|10441.41|10440.42|10440.42|10441.41|10441.41|10437.77|10437.77|0
1647437400000|2022-03-16 13:30:00|10443.07|10443.07|10433.3|10433.3|10445.54|10445.54|10433.3|10433.3|0
1647437700000|2022-03-16 13:35:00|10435.95|10435.95|10441.24|10441.24|10443.88|10443.88|10433.3|10433.3|0
1647438000000|2022-03-16 13:40:00|10438.59|10438.59|10438.59|10438.59|10440.57|10440.57|10432.31|10432.31|0
1647438300000|2022-03-16 13:45:00|10438.42|10438.42|10448.83|10448.83|10448.83|10448.83|10437.92|10437.92|0
1647438600000|2022-03-16 13:50:00|10448.65|10448.65|10441.38|10441.38|10451.3|10451.3|10438.74|10438.74|0
1647438900000|2022-03-16 13:55:00|10444.03|10444.03|10435.59|10435.59|10447|10447|10435.59|10435.59|0
1647439200000|2022-03-16 14:00:00|10438.24|10438.24|10437.08|10437.08|10438.24|10438.24|10429.14|10429.14|0
1647439500000|2022-03-16 14:05:00|10434.43|10434.43|10432.96|10432.96|10438.74|10438.74|10431.79|10431.79|0
1647439800000|2022-03-16 14:10:00|10431.97|10431.97|10443.22|10443.22|10446.86|10446.86|10429.32|10429.32|0
1647440100000|2022-03-16 14:15:00|10437.93|10437.93|10444.37|10444.37|10457.29|10457.29|10435.28|10435.28|0
1647440400000|2022-03-16 14:20:00|10447.02|10447.02|10445.04|10445.04|10447.02|10447.02|10428.18|10428.18|0
1647440700000|2022-03-16 14:25:00|10439.75|10439.75|10427.34|10427.34|10442.4|10442.4|10426.03|10426.03|0
1647441000000|2022-03-16 14:30:00|10426.35|10426.35|10394.27|10394.27|10426.35|10426.35|10394.27|10394.27|0
1647441300000|2022-03-16 14:35:00|10393.28|10393.28|10362.23|10362.23|10393.28|10393.28|10362.23|10362.23|0
1647441600000|2022-03-16 14:40:00|10359.58|10359.58|10317.59|10317.59|10362.23|10362.23|10300.73|10300.73|0
1647441900000|2022-03-16 14:45:00|10320.24|10320.24|10301.69|10301.69|10320.24|10320.24|10291.46|10291.46|0
1647442200000|2022-03-16 14:50:00|10303.67|10303.67|10286.8|10286.8|10307.3|10307.3|10284.15|10284.15|0
1647442500000|2022-03-16 14:55:00|10292.09|10292.09|10313.9|10313.9|10323.15|10323.15|10292.09|10292.09|0
1647442800000|2022-03-16 15:00:00|10316.55|10316.55|10320.87|10320.87|10323.51|10323.51|10300.2|10300.2|0
1647443100000|2022-03-16 15:05:00|10318.22|10318.22|10299.53|10299.53|10318.91|10318.91|10292.44|10292.44|0
1647443400000|2022-03-16 15:10:00|10302.17|10302.17|10279.84|10279.84|10309.94|10309.94|10279.84|10279.84|0
1647443700000|2022-03-16 15:15:00|10277.19|10277.19|10271.9|10271.9|10287.78|10287.78|10266.61|10266.61|0
1647444000000|2022-03-16 15:20:00|10269.26|10269.26|10265.94|10265.94|10273.21|10273.21|10256.02|10256.02|0
1647444300000|2022-03-16 15:25:00|10266.11|10266.11|10296.88|10296.88|10296.88|10296.88|10259.83|10259.83|0
1647444600000|2022-03-16 15:30:00|10299.53|10299.53|10288.15|10288.15|10300.04|10300.04|10282.85|10282.85|0
1647444900000|2022-03-16 15:35:00|10290.79|10290.79|10268.32|10268.32|10294.11|10294.11|10263.02|10263.02|0
1647445200000|2022-03-16 15:40:00|10269.3|10269.3|10282.82|10282.82|10282.82|10282.82|10257.03|10257.03|0
1647445500000|2022-03-16 15:45:00|10280.85|10280.85|10281.83|10281.83|10289.77|10289.77|10279.19|10279.19|0
1647445800000|2022-03-16 15:50:00|10282.82|10282.82|10278.23|10278.23|10293.91|10293.91|10272.42|10272.42|0
1647446100000|2022-03-16 15:55:00|10279.22|10279.22|10286.49|10286.49|10291.78|10291.78|10273.93|10273.93|0
1647446400000|2022-03-16 16:00:00|10289.14|10289.14|10276.7|10276.7|10289.14|10289.14|10275.72|10275.72|0
1647446700000|2022-03-16 16:05:00|10274.06|10274.06|10266.79|10266.79|10274.06|10274.06|10264.14|10264.14|0
1647447000000|2022-03-16 16:10:00|10269.44|10269.44|10256.55|10256.55|10272.08|10272.08|10247.28|10247.28|0
1647447300000|2022-03-16 16:15:00|10261.84|10261.84|10261.86|10261.86|10273.09|10273.09|10258.03|10258.03|0
1647447600000|2022-03-16 16:20:00|10264.51|10264.51|10257.07|10257.07|10270.45|10270.45|10254.42|10254.42|0
1647447900000|2022-03-16 16:25:00|10256.9|10256.9|10240.37|10240.37|10265.83|10265.83|10237.73|10237.73|0
1647504900000|2022-03-17 08:15:00|10303.09|10303.09|10315.81|10315.81|10326.4|10326.4|10280.13|10280.13|0
1647505200000|2022-03-17 08:20:00|10318.78|10318.78|10281.09|10281.09|10319.76|10319.76|10255.3|10255.3|0
1647505500000|2022-03-17 08:25:00|10279.11|10279.11|10316.51|10316.51|10316.51|10316.51|10279.11|10279.11|0
1647505800000|2022-03-17 08:30:00|10319.16|10319.16|10291.22|10291.22|10319.16|10319.16|10288.25|10288.25|0
1647506100000|2022-03-17 08:35:00|10288.57|10288.57|10307.1|10307.1|10315.04|10315.04|10280.98|10280.98|0
1647506400000|2022-03-17 08:40:00|10304.45|10304.45|10297.5|10297.5|10310.73|10310.73|10294.85|10294.85|0
1647506700000|2022-03-17 08:45:00|10294.53|10294.53|10273.04|10273.04|10298.49|10298.49|10273.04|10273.04|0
1647507000000|2022-03-17 08:50:00|10276.01|10276.01|10271.88|10271.88|10276.18|10276.18|10260.97|10260.97|0
1647507300000|2022-03-17 08:55:00|10266.58|10266.58|10268.24|10268.24|10268.24|10268.24|10252.36|10252.36|0
1647507600000|2022-03-17 09:00:00|10270.89|10270.89|10243.44|10243.44|10271.88|10271.88|10243.44|10243.44|0
1647507900000|2022-03-17 09:05:00|10239.48|10239.48|10251.73|10251.73|10254.37|10254.37|10239.48|10239.48|0
1647508200000|2022-03-17 09:10:00|10254.37|10254.37|10256.35|10256.35|10261.64|10261.64|10250.07|10250.07|0
1647508500000|2022-03-17 09:15:00|10253.7|10253.7|10261.29|10261.29|10274.52|10274.52|10253.7|10253.7|0
1647508800000|2022-03-17 09:20:00|10258.64|10258.64|10260.3|10260.3|10269.23|10269.23|10258.64|10258.64|0
1647509100000|2022-03-17 09:25:00|10255.01|10255.01|10259.63|10259.63|10265.59|10265.59|10249.72|10249.72|0
1647509400000|2022-03-17 09:30:00|10254.34|10254.34|10258.33|10258.33|10262.28|10262.28|10247.74|10247.74|0
1647509700000|2022-03-17 09:35:00|10259.31|10259.31|10258.64|10258.64|10263.94|10263.94|10256|10256|0
1647510000000|2022-03-17 09:40:00|10261.29|10261.29|10253.35|10253.35|10261.29|10261.29|10247.07|10247.07|0
1647510300000|2022-03-17 09:45:00|10252.36|10252.36|10256.35|10256.35|10259.31|10259.31|10251.37|10251.37|0
1647510600000|2022-03-17 09:50:00|10259|10259|10259.98|10259.98|10259.98|10259.98|10250.74|10250.74|0
1647510900000|2022-03-17 09:55:00|10257.34|10257.34|10266.75|10266.75|10269.55|10269.55|10257.34|10257.34|0
1647511200000|2022-03-17 10:00:00|10269.84|10269.84|10254.67|10254.67|10269.84|10269.84|10237.63|10237.63|0
1647511500000|2022-03-17 10:05:00|10257.31|10257.31|10248.39|10248.39|10268.22|10268.22|10242.1|10242.1|0
1647511800000|2022-03-17 10:10:00|10245.74|10245.74|10252.02|10252.02|10260.95|10260.95|10245.74|10245.74|0
1647512100000|2022-03-17 10:15:00|10257.31|10257.31|10259.32|10259.32|10262.61|10262.61|10252.37|10252.37|0
1647512400000|2022-03-17 10:20:00|10261.3|10261.3|10260.31|10260.31|10262.29|10262.29|10255.02|10255.02|0
1647512700000|2022-03-17 10:25:00|10257.66|10257.66|10261.65|10261.65|10261.65|10261.65|10252.72|10252.72|0
1647513000000|2022-03-17 10:30:00|10263.63|10263.63|10257.66|10257.66|10263.63|10263.63|10247.75|10247.75|0
1647513300000|2022-03-17 10:35:00|10255.69|10255.69|10260.31|10260.31|10260.31|10260.31|10253.04|10253.04|0
1647513600000|2022-03-17 10:40:00|10257.66|10257.66|10261.3|10261.3|10263.95|10263.95|10255.02|10255.02|0
1647513900000|2022-03-17 10:45:00|10266.59|10266.59|10261.97|10261.97|10266.59|10266.59|10258.65|10258.65|0
1647514200000|2022-03-17 10:50:00|10260.98|10260.98|10255.69|10255.69|10260.98|10260.98|10247.43|10247.43|0
1647514500000|2022-03-17 10:55:00|10258.33|10258.33|10250.08|10250.08|10258.33|10258.33|10250.08|10250.08|0
1647514800000|2022-03-17 11:00:00|10252.72|10252.72|10258.33|10258.33|10264.62|10264.62|10252.72|10252.72|0
1647515100000|2022-03-17 11:05:00|10255.69|10255.69|10258.65|10258.65|10263.95|10263.95|10253.04|10253.04|0
1647515400000|2022-03-17 11:10:00|10256.01|10256.01|10257.98|10257.98|10257.98|10257.98|10255.34|10255.34|0
1647515700000|2022-03-17 11:15:00|10260.63|10260.63|10261.62|10261.62|10264.26|10264.26|10260.63|10260.63|0
1647516000000|2022-03-17 11:20:00|10258.97|10258.97|10260.95|10260.95|10266.24|10266.24|10258.97|10258.97|0
1647516300000|2022-03-17 11:25:00|10260.6|10260.6|10257.79|10257.79|10263.08|10263.08|10257.79|10257.79|0
1647516600000|2022-03-17 11:30:00|10259.76|10259.76|10243.57|10243.57|10259.76|10259.76|10243.57|10243.57|0
1647516900000|2022-03-17 11:35:00|10242.58|10242.58|10234.32|10234.32|10242.58|10242.58|10231.67|10231.67|0
1647517200000|2022-03-17 11:40:00|10231.67|10231.67|10228.36|10228.36|10236.3|10236.3|10228.36|10228.36|0
1647517500000|2022-03-17 11:45:00|10229.35|10229.35|10243.21|10243.21|10243.21|10243.21|10229.35|10229.35|0
1647517800000|2022-03-17 11:50:00|10244.2|10244.2|10248.83|10248.83|10251.47|10251.47|10238.91|10238.91|0
1647518100000|2022-03-17 11:55:00|10251.47|10251.47|10251.44|10251.44|10256.1|10256.1|10244.84|10244.84|0
1647518400000|2022-03-17 12:00:00|10256.73|10256.73|10290.98|10290.98|10291.97|10291.97|10251.44|10251.44|0
1647518700000|2022-03-17 12:05:00|10291.97|10291.97|10290.98|10290.98|10301.57|10301.57|10288.33|10288.33|0
1647519000000|2022-03-17 12:10:00|10288.33|10288.33|10291.76|10291.76|10301.56|10301.56|10282.05|10282.05|0
1647519300000|2022-03-17 12:15:00|10292.75|10292.75|10286.12|10286.12|10299.67|10299.67|10286.12|10286.12|0
1647519600000|2022-03-17 12:20:00|10283.15|10283.15|10280.19|10280.19|10286.79|10286.79|10270.27|10270.27|0
1647519900000|2022-03-17 12:25:00|10285.48|10285.48|10284.81|10284.81|10292.75|10292.75|10283.82|10283.82|0
1647520200000|2022-03-17 12:30:00|10282.84|10282.84|10298.71|10298.71|10298.71|10298.71|10279.2|10279.2|0
1647520500000|2022-03-17 12:35:00|10301.36|10301.36|10321.19|10321.19|10326.48|10326.48|10301.36|10301.36|0
1647520800000|2022-03-17 12:40:00|10322.18|10322.18|10326.8|10326.8|10337.71|10337.71|10317.88|10317.88|0
1647521100000|2022-03-17 12:45:00|10327.79|10327.79|10328.46|10328.46|10330.44|10330.44|10323.17|10323.17|0
1647521400000|2022-03-17 12:50:00|10331.11|10331.11|10340.21|10340.21|10340.21|10340.21|10323.17|10323.17|0
1647521700000|2022-03-17 12:55:00|10345.5|10345.5|10344.83|10344.83|10350.79|10350.79|10340.21|10340.21|0
1647522000000|2022-03-17 13:00:00|10345.82|10345.82|10359.05|10359.05|10360.04|10360.04|10345.82|10345.82|0
1647522300000|2022-03-17 13:05:00|10361.7|10361.7|10362.68|10362.68|10366.99|10366.99|10349.45|10349.45|0
1647522600000|2022-03-17 13:10:00|10363.67|10363.67|10359.72|10359.72|10366.32|10366.32|10352.77|10352.77|0
1647522900000|2022-03-17 13:15:00|10357.07|10357.07|10360.85|10360.85|10365.01|10365.01|10357.07|10357.07|0
1647523200000|2022-03-17 13:20:00|10358.21|10358.21|10363.5|10363.5|10364.49|10364.49|10352.92|10352.92|0
1647523500000|2022-03-17 13:25:00|10364.49|10364.49|10365.16|10365.16|10371.44|10371.44|10364.49|10364.49|0
1647523800000|2022-03-17 13:30:00|10366.15|10366.15|10380.37|10380.37|10385.66|10385.66|10364.49|10364.49|0
1647524100000|2022-03-17 13:35:00|10383.01|10383.01|10386.65|10386.65|10389.3|10389.3|10375.75|10375.75|0
1647524400000|2022-03-17 13:40:00|10391.94|10391.94|10399.21|10399.21|10415.09|10415.09|10391.94|10391.94|0
1647524700000|2022-03-17 13:45:00|10396.56|10396.56|10392.93|10392.93|10403.83|10403.83|10383.01|10383.01|0
1647525000000|2022-03-17 13:50:00|10387.64|10387.64|10398.54|10398.54|10401.19|10401.19|10377.05|10377.05|0
1647525300000|2022-03-17 13:55:00|10397.55|10397.55|10391.94|10391.94|10397.55|10397.55|10384|10384|0
1647525600000|2022-03-17 14:00:00|10394.59|10394.59|10405.17|10405.17|10405.17|10405.17|10388.98|10388.98|0
1647525900000|2022-03-17 14:05:00|10407.82|10407.82|10398.89|10398.89|10407.82|10407.82|10398.89|10398.89|0
1647526200000|2022-03-17 14:10:00|10399.88|10399.88|10401.19|10401.19|10405.81|10405.81|10395.89|10395.89|0
1647526500000|2022-03-17 14:15:00|10403.83|10403.83|10404.15|10404.15|10405.81|10405.81|10390.28|10390.28|0
1647526800000|2022-03-17 14:20:00|10402.18|10402.18|10403.83|10403.83|10411.77|10411.77|10401.19|10401.19|0
1647527100000|2022-03-17 14:25:00|10411.1|10411.1|10409.45|10409.45|10413.75|10413.75|10404.82|10404.82|0
1647527400000|2022-03-17 14:30:00|10408.46|10408.46|10395.89|10395.89|10408.46|10408.46|10394.24|10394.24|0
1647527700000|2022-03-17 14:35:00|10396.88|10396.88|10396.21|10396.21|10401.51|10401.51|10391.59|10391.59|0
1647528000000|2022-03-17 14:40:00|10398.86|10398.86|10380.02|10380.02|10398.86|10398.86|10380.02|10380.02|0
1647528300000|2022-03-17 14:45:00|10381|10381|10378.04|10378.04|10381|10381|10368.12|10368.12|0
1647528600000|2022-03-17 14:50:00|10377.05|10377.05|10386.17|10386.17|10388.81|10388.81|10375.39|10375.39|0
1647528900000|2022-03-17 14:55:00|10383.52|10383.52|10385.18|10385.18|10389.48|10389.48|10379.89|10379.89|0
1647529200000|2022-03-17 15:00:00|10382.53|10382.53|10410.12|10410.12|10412.95|10412.95|10382.53|10382.53|0
1647529500000|2022-03-17 15:05:00|10407.47|10407.47|10412.48|10412.48|10417.77|10417.77|10406.19|10406.19|0
1647529800000|2022-03-17 15:10:00|10409.83|10409.83|10398.26|10398.26|10409.83|10409.83|10396.28|10396.28|0
1647530100000|2022-03-17 15:15:00|10395.61|10395.61|10400.36|10400.36|10400.36|10400.36|10390.63|10390.63|0
1647530400000|2022-03-17 15:20:00|10401.35|10401.35|10398.02|10398.02|10403.33|10403.33|10392.55|10392.55|0
1647530700000|2022-03-17 15:25:00|10395.37|10395.37|10370.57|10370.57|10395.37|10395.37|10370.57|10370.57|0
1647531000000|2022-03-17 15:30:00|10367.92|10367.92|10382.81|10382.81|10382.81|10382.81|10361.64|10361.64|0
1647531300000|2022-03-17 15:35:00|10380.16|10380.16|10392.73|10392.73|10392.73|10392.73|10372.89|10372.89|0
1647531600000|2022-03-17 15:40:00|10395.37|10395.37|10393.57|10393.57|10408.92|10408.92|10390.92|10390.92|0
1647531900000|2022-03-17 15:45:00|10394.56|10394.56|10411.74|10411.74|10414.39|10414.39|10393.57|10393.57|0
1647532200000|2022-03-17 15:50:00|10410.75|10410.75|10405.66|10405.66|10416.56|10416.56|10405.66|10405.66|0
1647532500000|2022-03-17 15:55:00|10409.29|10409.29|10407|10407|10410.95|10410.95|10398.74|10398.74|0
1647532800000|2022-03-17 16:00:00|10409.64|10409.64|10419.24|10419.24|10421.89|10421.89|10402.37|10402.37|0
1647533100000|2022-03-17 16:05:00|10417.26|10417.26|10419.6|10419.6|10419.6|10419.6|10411.3|10411.3|0
1647533400000|2022-03-17 16:10:00|10419.77|10419.77|10414.48|10414.48|10425.06|10425.06|10414.48|10414.48|0
1647533700000|2022-03-17 16:15:00|10414.31|10414.31|10421.92|10421.92|10424.56|10424.56|10413.79|10413.79|0
1647534000000|2022-03-17 16:20:00|10424.56|10424.56|10431.83|10431.83|10431.83|10431.83|10423.89|10423.89|0
1647534300000|2022-03-17 16:25:00|10430.84|10430.84|10462.81|10462.81|10464.45|10464.45|10422.78|10422.78|0
1647591300000|2022-03-18 08:15:00|10448.5|10448.5|10452.49|10452.49|10460.08|10460.08|10443.21|10443.21|0
1647591600000|2022-03-18 08:20:00|10444.55|10444.55|10424.05|10424.05|10449.84|10449.84|10423.38|10423.38|0
1647591900000|2022-03-18 08:25:00|10421.4|10421.4|10460.78|10460.78|10461.45|10461.45|10421.4|10421.4|0
1647592200000|2022-03-18 08:30:00|10466.07|10466.07|10449.88|10449.88|10468.72|10468.72|10444.26|10444.26|0
1647592500000|2022-03-18 08:35:00|10457.82|10457.82|10458.48|10458.48|10474.36|10474.36|10449.56|10449.56|0
1647592800000|2022-03-18 08:40:00|10466.42|10466.42|10471.05|10471.05|10471.05|10471.05|10458.48|10458.48|0
1647593100000|2022-03-18 08:45:00|10473.69|10473.69|10490.56|10490.56|10490.56|10490.56|10462.12|10462.12|0
1647593400000|2022-03-18 08:50:00|10493.21|10493.21|10475.03|10475.03|10493.21|10493.21|10475.03|10475.03|0
1647593700000|2022-03-18 08:55:00|10469.74|10469.74|10460.18|10460.18|10471.75|10471.75|10460.18|10460.18|0
1647594000000|2022-03-18 09:00:00|10462.82|10462.82|10473.41|10473.41|10473.41|10473.41|10457.53|10457.53|0
1647594300000|2022-03-18 09:05:00|10468.12|10468.12|10477.04|10477.04|10479.69|10479.69|10468.12|10468.12|0
1647594600000|2022-03-18 09:10:00|10471.75|10471.75|10475.07|10475.07|10484.98|10484.98|10471.75|10471.75|0
1647594900000|2022-03-18 09:15:00|10467.13|10467.13|10465.97|10465.97|10468.61|10468.61|10459.54|10459.54|0
1647595200000|2022-03-18 09:20:00|10463.32|10463.32|10464.48|10464.48|10466.14|10466.14|10463.32|10463.32|0
1647595500000|2022-03-18 09:25:00|10461.83|10461.83|10460.53|10460.53|10467.13|10467.13|10459.19|10459.19|0
1647595800000|2022-03-18 09:30:00|10455.23|10455.23|10454.08|10454.08|10461.52|10461.52|10448.78|10448.78|0
1647596100000|2022-03-18 09:35:00|10455.06|10455.06|10447.12|10447.12|10455.06|10455.06|10447.12|10447.12|0
1647596400000|2022-03-18 09:40:00|10445.15|10445.15|10458.87|10458.87|10458.87|10458.87|10442.5|10442.5|0
1647596700000|2022-03-18 09:45:00|10457.88|10457.88|10452.27|10452.27|10457.88|10457.88|10446.98|10446.98|0
1647597000000|2022-03-18 09:50:00|10449.62|10449.62|10459.19|10459.19|10459.19|10459.19|10449.62|10449.62|0
1647597300000|2022-03-18 09:55:00|10460.18|10460.18|10449.27|10449.27|10460.18|10460.18|10446.63|10446.63|0
1647597600000|2022-03-18 10:00:00|10448.28|10448.28|10450.93|10450.93|10450.93|10450.93|10445.64|10445.64|0
1647597900000|2022-03-18 10:05:00|10448.28|10448.28|10453.93|10453.93|10456.89|10456.89|10446.31|10446.31|0
1647598500000|2022-03-18 10:15:00|10454.27|10454.27|10451.22|10451.22|10470.06|10470.06|10445.99|10445.99|0
1647598800000|2022-03-18 10:20:00|10459.15|10459.15|10445.96|10445.96|10461.8|10461.8|10443.31|10443.31|0
1647599100000|2022-03-18 10:25:00|10448.6|10448.6|10441.65|10441.65|10452.24|10452.24|10437.35|10437.35|0
1647599400000|2022-03-18 10:30:00|10444.3|10444.3|10446.27|10446.27|10457.85|10457.85|10444.3|10444.3|0
1647599700000|2022-03-18 10:35:00|10448.92|10448.92|10448.25|10448.25|10454.53|10454.53|10443.63|10443.63|0
1647600000000|2022-03-18 10:40:00|10453.54|10453.54|10446.27|10446.27|10453.54|10453.54|10446.27|10446.27|0
1647600300000|2022-03-18 10:45:00|10448.25|10448.25|10452.56|10452.56|10456.86|10456.86|10443.31|10443.31|0
1647600600000|2022-03-18 10:50:00|10450.58|10450.58|10413.18|10413.18|10456.19|10456.19|10407.88|10407.88|0
1647600900000|2022-03-18 10:55:00|10410.53|10410.53|10418.47|10418.47|10437.31|10437.31|10406.9|10406.9|0
1647601200000|2022-03-18 11:00:00|10415.82|10415.82|10425.75|10425.75|10428.39|10428.39|10389.05|10389.05|0
1647601500000|2022-03-18 11:05:00|10423.77|10423.77|10410.54|10410.54|10427.41|10427.41|10410.54|10410.54|0
1647601800000|2022-03-18 11:10:00|10405.25|10405.25|10416.82|10416.82|10419.47|10419.47|10404.26|10404.26|0
1647602100000|2022-03-18 11:15:00|10419.47|10419.47|10420.13|10420.13|10420.46|10420.46|10414.17|10414.17|0
1647602400000|2022-03-18 11:20:00|10422.78|10422.78|10427.75|10427.75|10427.75|10427.75|10417.16|10417.16|0
1647602700000|2022-03-18 11:25:00|10419.81|10419.81|10417.16|10417.16|10425.1|10425.1|10410.88|10410.88|0
1647603000000|2022-03-18 11:30:00|10422.46|10422.46|10427.08|10427.08|10427.08|10427.08|10419.81|10419.81|0
1647603300000|2022-03-18 11:35:00|10429.73|10429.73|10428.56|10428.56|10430.71|10430.71|10425.42|10425.42|0
1647603600000|2022-03-18 11:40:00|10431.2|10431.2|10452.38|10452.38|10452.38|10452.38|10431.2|10431.2|0
1647603900000|2022-03-18 11:45:00|10447.08|10447.08|10442.14|10442.14|10447.08|10447.08|10433.53|10433.53|0
1647604200000|2022-03-18 11:50:00|10439.49|10439.49|10438.51|10438.51|10442.81|10442.81|10433.21|10433.21|0
1647604500000|2022-03-18 11:55:00|10443.8|10443.8|10444.12|10444.12|10446.76|10446.76|10443.13|10443.13|0
1647604800000|2022-03-18 12:00:00|10446.76|10446.76|10454.7|10454.7|10462.64|10462.64|10441.47|10441.47|0
1647605100000|2022-03-18 12:05:00|10453.72|10453.72|10444.79|10444.79|10460|10460|10444.79|10444.79|0
1647605400000|2022-03-18 12:10:00|10442.14|10442.14|10442.14|10442.14|10442.14|10442.14|10442.14|10442.14|0
1647605700000|2022-03-18 12:15:00|10443.13|10443.13|10440.48|10440.48|10443.13|10443.13|10437.84|10437.84|0
1647606000000|2022-03-18 12:20:00|10437.84|10437.84|10443.13|10443.13|10443.13|10443.13|10435.19|10435.19|0
1647606300000|2022-03-18 12:25:00|10441.15|10441.15|10433.21|10433.21|10441.15|10441.15|10433.21|10433.21|0
1647606600000|2022-03-18 12:30:00|10430.57|10430.57|10428.59|10428.59|10430.57|10430.57|10424.96|10424.96|0
1647606900000|2022-03-18 12:35:00|10425.94|10425.94|10424.61|10424.61|10425.94|10425.94|10424.61|10424.61|0
1647607200000|2022-03-18 12:40:00|10425.6|10425.6|10424.93|10424.93|10429.24|10429.24|10423.94|10423.94|0
1647607500000|2022-03-18 12:45:00|10422.29|10422.29|10419.64|10419.64|10422.29|10422.29|10418.65|10418.65|0
1647607800000|2022-03-18 12:50:00|10416.99|10416.99|10409.05|10409.05|10416.99|10416.99|10409.05|10409.05|0
1647608100000|2022-03-18 12:55:00|10406.41|10406.41|10396.81|10396.81|10406.41|10406.41|10395.82|10395.82|0
1647608400000|2022-03-18 13:00:00|10394.16|10394.16|10409.37|10409.37|10409.37|10409.37|10394.16|10394.16|0
1647608700000|2022-03-18 13:05:00|10412.02|10412.02|10409.37|10409.37|10412.02|10412.02|10409.37|10409.37|0
1647609000000|2022-03-18 13:10:00|10410.36|10410.36|10404.9|10404.9|10420.95|10420.95|10404.9|10404.9|0
1647609300000|2022-03-18 13:15:00|10405.07|10405.07|10407.71|10407.71|10407.71|10407.71|10402.42|10402.42|0
1647609600000|2022-03-18 13:20:00|10410.36|10410.36|10415.65|10415.65|10415.65|10415.65|10410.36|10410.36|0
1647609900000|2022-03-18 13:25:00|10418.3|10418.3|10407.75|10407.75|10418.3|10418.3|10405.1|10405.1|0
1647610200000|2022-03-18 13:30:00|10405.1|10405.1|10395.2|10395.2|10406.09|10406.09|10392.55|10392.55|0
1647610500000|2022-03-18 13:35:00|10397.85|10397.85|10404.63|10404.63|10415.53|10415.53|10397.85|10397.85|0
1647610800000|2022-03-18 13:40:00|10405.61|10405.61|10414.86|10414.86|10420.15|10420.15|10405.61|10405.61|0
1647611100000|2022-03-18 13:45:00|10417.51|10417.51|10422.13|10422.13|10424.78|10424.78|10416.84|10416.84|0
1647611400000|2022-03-18 13:50:00|10419.48|10419.48|10416.84|10416.84|10424.11|10424.11|10416.84|10416.84|0
1647611700000|2022-03-18 13:55:00|10416.67|10416.67|10431.2|10431.2|10432.86|10432.86|10412.36|10412.36|0
1647612000000|2022-03-18 14:00:00|10433.85|10433.85|10422.6|10422.6|10436.5|10436.5|10422.6|10422.6|0
1647612300000|2022-03-18 14:05:00|10425.24|10425.24|10438.12|10438.12|10438.12|10438.12|10425.24|10425.24|0
1647612600000|2022-03-18 14:10:00|10435.48|10435.48|10427.62|10427.62|10438.29|10438.29|10427.62|10427.62|0
1647612900000|2022-03-18 14:15:00|10426.63|10426.63|10417.03|10417.03|10426.63|10426.63|10414.39|10414.39|0
1647613200000|2022-03-18 14:20:00|10411.74|10411.74|10407.12|10407.12|10416.04|10416.04|10407.12|10407.12|0
1647613500000|2022-03-18 14:25:00|10406.13|10406.13|10412.73|10412.73|10415.06|10415.06|10406.13|10406.13|0
1647613800000|2022-03-18 14:30:00|10413.72|10413.72|10422.33|10422.33|10424.97|10424.97|10404.47|10404.47|0
1647614100000|2022-03-18 14:35:00|10423.31|10423.31|10420.67|10420.67|10425.96|10425.96|10411.74|10411.74|0
1647614400000|2022-03-18 14:40:00|10423.31|10423.31|10430.26|10430.26|10433.9|10433.9|10420.67|10420.67|0
1647614700000|2022-03-18 14:45:00|10431.25|10431.25|10452.42|10452.42|10452.42|10452.42|10431.25|10431.25|0
1647615000000|2022-03-18 14:50:00|10455.07|10455.07|10439.19|10439.19|10457.05|10457.05|10436.55|10436.55|0
1647615300000|2022-03-18 14:55:00|10440.18|10440.18|10446.46|10446.46|10446.46|10446.46|10440.18|10440.18|0
1647615600000|2022-03-18 15:00:00|10445.47|10445.47|10472.93|10472.93|10475.57|10475.57|10445.47|10445.47|0
1647615900000|2022-03-18 15:05:00|10475.57|10475.57|10464.99|10464.99|10475.57|10475.57|10464.32|10464.32|0
1647616200000|2022-03-18 15:10:00|10467.63|10467.63|10463.91|10463.91|10469.29|10469.29|10458.7|10458.7|0
1647616500000|2022-03-18 15:15:00|10464.9|10464.9|10463.51|10463.51|10468.21|10468.21|10453|10453|0
1647616800000|2022-03-18 15:20:00|10460.86|10460.86|10465.48|10465.48|10470.78|10470.78|10459.87|10459.87|0
1647617100000|2022-03-18 15:25:00|10468.13|10468.13|10475.4|10475.4|10480.69|10480.69|10465.48|10465.48|0
1647617400000|2022-03-18 15:30:00|10474.41|10474.41|10479.03|10479.03|10479.03|10479.03|10471.77|10471.77|0
1647617700000|2022-03-18 15:35:00|10481.09|10481.09|10495.63|10495.63|10499.94|10499.94|10481.09|10481.09|0
1647618000000|2022-03-18 15:40:00|10492.99|10492.99|10482.08|10482.08|10492.99|10492.99|10475.13|10475.13|0
1647618300000|2022-03-18 15:45:00|10481.09|10481.09|10490.02|10490.02|10490.02|10490.02|10477.46|10477.46|0
1647618600000|2022-03-18 15:50:00|10489.03|10489.03|10467.86|10467.86|10489.03|10489.03|10462.57|10462.57|0
1647618900000|2022-03-18 15:55:00|10470.51|10470.51|10481.44|10481.44|10487.37|10487.37|10470.51|10470.51|0
1647619200000|2022-03-18 16:00:00|10484.08|10484.08|10477.8|10477.8|10484.08|10484.08|10477.8|10477.8|0
1647619500000|2022-03-18 16:05:00|10480.45|10480.45|10478.27|10478.27|10483.74|10483.74|10474.81|10474.81|0
1647619800000|2022-03-18 16:10:00|10476.95|10476.95|10454.84|10454.84|10478.27|10478.27|10454.84|10454.84|0
1647620100000|2022-03-18 16:15:00|10455.83|10455.83|10465.14|10465.14|10471.42|10471.42|10455.83|10455.83|0
1647620400000|2022-03-18 16:20:00|10462.49|10462.49|10467.14|10467.14|10476.24|10476.24|10462.15|10462.15|0
1647620700000|2022-03-18 16:25:00|10464.5|10464.5|10485.45|10485.45|10485.79|10485.79|10464.15|10464.15|0
1647850500000|2022-03-21 08:15:00|10506.1|10506.1|10513.54|10513.54|10523.81|10523.81|10502.64|10502.64|0
1647850800000|2022-03-21 08:20:00|10518.84|10518.84|10522.47|10522.47|10529.42|10529.42|10510.58|10510.58|0
1647851100000|2022-03-21 08:25:00|10519.83|10519.83|10513.54|10513.54|10525.12|10525.12|10513.54|10513.54|0
1647851400000|2022-03-21 08:30:00|10510.9|10510.9|10528.43|10528.43|10528.43|10528.43|10500.98|10500.98|0
1647851700000|2022-03-21 08:35:00|10539.02|10539.02|10548.94|10548.94|10548.94|10548.94|10533.06|10533.06|0
1647852000000|2022-03-21 08:40:00|10551.58|10551.58|10545.97|10545.97|10551.58|10551.58|10539.69|10539.69|0
1647852300000|2022-03-21 08:45:00|10548.62|10548.62|10552.92|10552.92|10556.56|10556.56|10548.3|10548.3|0
1647852600000|2022-03-21 08:50:00|10550.28|10550.28|10532.42|10532.42|10556.56|10556.56|10532.42|10532.42|0
1647852900000|2022-03-21 08:55:00|10521.83|10521.83|10530.09|10530.09|10532.74|10532.74|10519.19|10519.19|0
1647853200000|2022-03-21 09:00:00|10532.74|10532.74|10527.45|10527.45|10535.39|10535.39|10527.45|10527.45|0
1647853500000|2022-03-21 09:05:00|10528.12|10528.12|10526.78|10526.78|10535.7|10535.7|10503.98|10503.98|0
1647853800000|2022-03-21 09:10:00|10534.72|10534.72|10534.72|10534.72|10540.01|10540.01|10531.08|10531.08|0
1647854100000|2022-03-21 09:15:00|10537.36|10537.36|10512.56|10512.56|10537.36|10537.36|10512.56|10512.56|0
1647854400000|2022-03-21 09:20:00|10515.2|10515.2|10505.29|10505.29|10515.2|10515.2|10497.35|10497.35|0
1647854700000|2022-03-21 09:25:00|10504.6|10504.6|10510.56|10510.56|10513.21|10513.21|10494.68|10494.68|0
1647855000000|2022-03-21 09:30:00|10512.54|10512.54|10508.24|10508.24|10514.52|10514.52|10503.93|10503.93|0
1647855300000|2022-03-21 09:35:00|10510.88|10510.88|10505.59|10505.59|10510.88|10510.88|10502.94|10502.94|0
1647855600000|2022-03-21 09:40:00|10508.24|10508.24|10508.24|10508.24|10508.24|10508.24|10505.59|10505.59|0
1647855900000|2022-03-21 09:45:00|10507.25|10507.25|10501.95|10501.95|10507.25|10507.25|10501.95|10501.95|0
1647856200000|2022-03-21 09:50:00|10504.6|10504.6|10517.16|10517.16|10517.16|10517.16|10504.6|10504.6|0
1647856500000|2022-03-21 09:55:00|10519.81|10519.81|10520.13|10520.13|10520.13|10520.13|10514.52|10514.52|0
1647856800000|2022-03-21 10:00:00|10517.48|10517.48|10518.32|10518.32|10518.32|10518.32|10513.03|10513.03|0
1647857100000|2022-03-21 10:05:00|10519.31|10519.31|10518.32|10518.32|10519.31|10519.31|10516.66|10516.66|0
1647857400000|2022-03-21 10:10:00|10513.03|10513.03|10520.8|10520.8|10520.8|10520.8|10512.86|10512.86|0
1647857700000|2022-03-21 10:15:00|10515.5|10515.5|10518.15|10518.15|10520.8|10520.8|10515.5|10515.5|0
1647858000000|2022-03-21 10:20:00|10519.14|10519.14|10520.34|10520.34|10521.79|10521.79|10517.16|10517.16|0
1647858300000|2022-03-21 10:25:00|10519.35|10519.35|10515.89|10515.89|10521.5|10521.5|10515.89|10515.89|0
1647858600000|2022-03-21 10:30:00|10521.18|10521.18|10499.71|10499.71|10521.18|10521.18|10495.57|10495.57|0
1647858900000|2022-03-21 10:35:00|10502.35|10502.35|10502.35|10502.35|10502.35|10502.35|10502.35|10502.35|0
1647859200000|2022-03-21 10:40:00|10507.65|10507.65|10511.6|10511.6|10514.92|10514.92|10507.65|10507.65|0
1647859500000|2022-03-21 10:45:00|10513.58|10513.58|10511.92|10511.92|10517.21|10517.21|10511.92|10511.92|0
1647859800000|2022-03-21 10:50:00|10513.89|10513.89|10509.24|10509.24|10522.47|10522.47|10509.24|10509.24|0
1647860100000|2022-03-21 10:55:00|10508.25|10508.25|10524.45|10524.45|10527.09|10527.09|10508.25|10508.25|0
1647860400000|2022-03-21 11:00:00|10525.44|10525.44|10515.52|10515.52|10528.08|10528.08|10515.52|10515.52|0
1647860700000|2022-03-21 11:05:00|10518.17|10518.17|10515.2|10515.2|10527.09|10527.09|10515.2|10515.2|0
1647861000000|2022-03-21 11:10:00|10517.85|10517.85|10513.22|10513.22|10531.08|10531.08|10513.22|10513.22|0
1647861300000|2022-03-21 11:15:00|10510.58|10510.58|10518.52|10518.52|10521.16|10521.16|10510.58|10510.58|0
1647861600000|2022-03-21 11:20:00|10515.87|10515.87|10511.25|10511.25|10515.87|10515.87|10511.25|10511.25|0
1647861900000|2022-03-21 11:25:00|10513.89|10513.89|10519.19|10519.19|10519.19|10519.19|10513.89|10513.89|0
1647862200000|2022-03-21 11:30:00|10521.83|10521.83|10529.77|10529.77|10529.77|10529.77|10516.54|10516.54|0
1647862500000|2022-03-21 11:35:00|10527.13|10527.13|10527.8|10527.8|10527.8|10527.8|10525.15|10525.15|0
1647862800000|2022-03-21 11:40:00|10525.15|10525.15|10526.46|10526.46|10527.13|10527.13|10519.86|10519.86|0
1647863100000|2022-03-21 11:45:00|10523.81|10523.81|10510.58|10510.58|10526.46|10526.46|10510.58|10510.58|0
1647863400000|2022-03-21 11:50:00|10507.93|10507.93|10512.75|10512.75|10515.4|10515.4|10507.93|10507.93|0
1647863700000|2022-03-21 11:55:00|10513.74|10513.74|10506.79|10506.79|10514.73|10514.73|10506.79|10506.79|0
1647864000000|2022-03-21 12:00:00|10509.43|10509.43|10511.57|10511.57|10512.25|10512.25|10506.79|10506.79|0
1647864300000|2022-03-21 12:05:00|10508.92|10508.92|10508.92|10508.92|10514.21|10514.21|10506.27|10506.27|0
1647864600000|2022-03-21 12:10:00|10511.57|10511.57|10513.89|10513.89|10517.37|10517.37|10511.57|10511.57|0
1647864900000|2022-03-21 12:15:00|10508.6|10508.6|10497.54|10497.54|10508.6|10508.6|10491.42|10491.42|0
1647865200000|2022-03-21 12:20:00|10494.9|10494.9|10502.17|10502.17|10502.17|10502.17|10494.9|10494.9|0
1647865500000|2022-03-21 12:25:00|10499.52|10499.52|10486.96|10486.96|10499.52|10499.52|10486.96|10486.96|0
1647865800000|2022-03-21 12:30:00|10486.44|10486.44|10483.8|10483.8|10489.09|10489.09|10483.8|10483.8|0
1647866100000|2022-03-21 12:35:00|10486.44|10486.44|10499.32|10499.32|10500.31|10500.31|10486.44|10486.44|0
1647866400000|2022-03-21 12:40:00|10497.35|10497.35|10496.68|10496.68|10501.3|10501.3|10496.68|10496.68|0
1647866700000|2022-03-21 12:45:00|10494.03|10494.03|10483.96|10483.96|10494.54|10494.54|10483.96|10483.96|0
1647867000000|2022-03-21 12:50:00|10478.67|10478.67|10478.67|10478.67|10483.96|10483.96|10473.37|10473.37|0
1647867300000|2022-03-21 12:55:00|10491.9|10491.9|10486.61|10486.61|10499.17|10499.17|10485.62|10485.62|0
1647867600000|2022-03-21 13:00:00|10483.96|10483.96|10481.66|10481.66|10486.95|10486.95|10476.02|10476.02|0
1647867900000|2022-03-21 13:05:00|10480.8|10480.8|10484.43|10484.43|10485.42|10485.42|10480.8|10480.8|0
1647868200000|2022-03-21 13:10:00|10485.42|10485.42|10476.49|10476.49|10485.42|10485.42|10474.84|10474.84|0
1647868500000|2022-03-21 13:15:00|10479.14|10479.14|10478.15|10478.15|10479.14|10479.14|10478.15|10478.15|0
1647868800000|2022-03-21 13:20:00|10480.8|10480.8|10483.44|10483.44|10484.3|10484.3|10478.15|10478.15|0
1647869100000|2022-03-21 13:25:00|10484.43|10484.43|10480.8|10480.8|10486.09|10486.09|10478.15|10478.15|0
1647869400000|2022-03-21 13:30:00|10475.51|10475.51|10483.44|10483.44|10483.44|10483.44|10472.54|10472.54|0
1647869700000|2022-03-21 13:35:00|10488.74|10488.74|10489.6|10489.6|10489.6|10489.6|10482.46|10482.46|0
1647870000000|2022-03-21 13:40:00|10486.95|10486.95|10485.96|10485.96|10489.6|10489.6|10485.96|10485.96|0
1647870300000|2022-03-21 13:45:00|10488.61|10488.61|10498.65|10498.65|10498.65|10498.65|10488.61|10488.61|0
1647870600000|2022-03-21 13:50:00|10496.68|10496.68|10507.23|10507.23|10507.23|10507.23|10496.68|10496.68|0
1647870900000|2022-03-21 13:55:00|10509.88|10509.88|10500.45|10500.45|10509.88|10509.88|10500.45|10500.45|0
1647871200000|2022-03-21 14:00:00|10501.31|10501.31|10481.83|10481.83|10503.95|10503.95|10481.83|10481.83|0
1647871500000|2022-03-21 14:05:00|10479.18|10479.18|10473.03|10473.03|10482.15|10482.15|10468.73|10468.73|0
1647871800000|2022-03-21 14:10:00|10470.38|10470.38|10467.07|10467.07|10477.65|10477.65|10467.07|10467.07|0
1647872100000|2022-03-21 14:15:00|10472.36|10472.36|10466.44|10466.44|10472.36|10472.36|10463.79|10463.79|0
1647872400000|2022-03-21 14:20:00|10466.27|10466.27|10460.12|10460.12|10468.06|10468.06|10460.12|10460.12|0
1647872700000|2022-03-21 14:25:00|10459.13|10459.13|10469.36|10469.36|10469.36|10469.36|10459.13|10459.13|0
1647873000000|2022-03-21 14:30:00|10472.01|10472.01|10473.67|10473.67|10474.7|10474.7|10471.02|10471.02|0
1647873300000|2022-03-21 14:35:00|10476.31|10476.31|10464.09|10464.09|10476.31|10476.31|10464.09|10464.09|0
1647873600000|2022-03-21 14:40:00|10461.45|10461.45|10454.5|10454.5|10461.45|10461.45|10454.5|10454.5|0
1647873900000|2022-03-21 14:45:00|10462.44|10462.44|10459.96|10459.96|10469.71|10469.71|10459.96|10459.96|0
1647874200000|2022-03-21 14:50:00|10457.32|10457.32|10475.01|10475.01|10475.01|10475.01|10456.8|10456.8|0
1647874500000|2022-03-21 14:55:00|10476|10476|10469.72|10469.72|10478.65|10478.65|10467.08|10467.08|0
1647874800000|2022-03-21 15:00:00|10472.37|10472.37|10476.83|10476.83|10476.83|10476.83|10468.89|10468.89|0
1647875100000|2022-03-21 15:05:00|10478.8|10478.8|10472.52|10472.52|10478.98|10478.98|10472.52|10472.52|0
1647875400000|2022-03-21 15:10:00|10475.17|10475.17|10458.62|10458.62|10486.07|10486.07|10454|10454|0
1647875700000|2022-03-21 15:15:00|10455.98|10455.98|10465.39|10465.39|10469.53|10469.53|10455.98|10455.98|0
1647876000000|2022-03-21 15:20:00|10468.04|10468.04|10460.1|10460.1|10469.03|10469.03|10460.1|10460.1|0
1647876300000|2022-03-21 15:25:00|10462.75|10462.75|10464.39|10464.39|10471.5|10471.5|10460.1|10460.1|0
1647876600000|2022-03-21 15:30:00|10461.74|10461.74|10456.13|10456.13|10462.43|10462.43|10451.83|10451.83|0
1647876900000|2022-03-21 15:35:00|10453.48|10453.48|10457.29|10457.29|10463.91|10463.91|10453.48|10453.48|0
1647877200000|2022-03-21 15:40:00|10454.64|10454.64|10442.92|10442.92|10457.29|10457.29|10440.28|10440.28|0
1647877500000|2022-03-21 15:45:00|10445.57|10445.57|10440.28|10440.28|10445.57|10445.57|10440.28|10440.28|0
1647877800000|2022-03-21 15:50:00|10442.92|10442.92|10449.87|10449.87|10449.87|10449.87|10442.92|10442.92|0
1647878100000|2022-03-21 15:55:00|10450.86|10450.86|10448.22|10448.22|10451.03|10451.03|10446.41|10446.41|0
1647878400000|2022-03-21 16:00:00|10445.57|10445.57|10438.3|10438.3|10445.57|10445.57|10437.31|10437.31|0
1647878700000|2022-03-21 16:05:00|10437.31|10437.31|10437.79|10437.79|10446.24|10446.24|10436.32|10436.32|0
1647879000000|2022-03-21 16:10:00|10443.08|10443.08|10454.97|10454.97|10454.97|10454.97|10443.08|10443.08|0
1647879300000|2022-03-21 16:15:00|10457.62|10457.62|10458.13|10458.13|10461.25|10461.25|10455.96|10455.96|0
1647879600000|2022-03-21 16:20:00|10457.14|10457.14|10448.53|10448.53|10460.78|10460.78|10448.53|10448.53|0
1647879900000|2022-03-21 16:25:00|10445.89|10445.89|10453.65|10453.65|10453.8|10453.8|10439.26|10439.26|0
1647936900000|2022-03-22 08:15:00|10530.39|10530.39|10526.75|10526.75|10535.68|10535.68|10522.45|10522.45|0
1647937200000|2022-03-22 08:20:00|10521.46|10521.46|10529.72|10529.72|10537.66|10537.66|10521.46|10521.46|0
1647937500000|2022-03-22 08:25:00|10519.13|10519.13|10526.31|10526.31|10526.31|10526.31|10513.43|10513.43|0
1647937800000|2022-03-22 08:30:00|10528.96|10528.96|10516.39|10516.39|10528.96|10528.96|10516.39|10516.39|0
1647938100000|2022-03-22 08:35:00|10519.04|10519.04|10518.05|10518.05|10526.63|10526.63|10516.39|10516.39|0
1647938400000|2022-03-22 08:40:00|10510.11|10510.11|10509.79|10509.79|10510.78|10510.78|10508.14|10508.14|0
1647938700000|2022-03-22 08:45:00|10507.15|10507.15|10505.17|10505.17|10507.15|10507.15|10504.5|10504.5|0
1647939000000|2022-03-22 08:50:00|10494.59|10494.59|10501.54|10501.54|10511.45|10511.45|10493.6|10493.6|0
1647939300000|2022-03-22 08:55:00|10500.55|10500.55|10491.62|10491.62|10500.55|10500.55|10489.64|10489.64|0
1647939600000|2022-03-22 09:00:00|10486.33|10486.33|10487.17|10487.17|10491.83|10491.83|10474.75|10474.75|0
1647939900000|2022-03-22 09:05:00|10486.18|10486.18|10485.86|10485.86|10490.49|10490.49|10483.22|10483.22|0
1647940200000|2022-03-22 09:10:00|10484.87|10484.87|10489.5|10489.5|10494.79|10494.79|10479.58|10479.58|0
1647940500000|2022-03-22 09:15:00|10493.13|10493.13|10490.84|10490.84|10510|10510|10490.84|10490.84|0
1647940800000|2022-03-22 09:20:00|10488.86|10488.86|10480.6|10480.6|10488.86|10488.86|10480.6|10480.6|0
1647941100000|2022-03-22 09:25:00|10481.59|10481.59|10481.27|10481.27|10481.59|10481.59|10475.98|10475.98|0
1647941400000|2022-03-22 09:30:00|10478.63|10478.63|10507.07|10507.07|10507.07|10507.07|10473.33|10473.33|0
1647941700000|2022-03-22 09:35:00|10509.71|10509.71|10501.1|10501.1|10514.65|10514.65|10498.46|10498.46|0
1647942000000|2022-03-22 09:40:00|10499.13|10499.13|10500.79|10500.79|10500.79|10500.79|10496.48|10496.48|0
1647942300000|2022-03-22 09:45:00|10498.14|10498.14|10502.44|10502.44|10502.44|10502.44|10493.83|10493.83|0
1647942600000|2022-03-22 09:50:00|10499.8|10499.8|10501.77|10501.77|10504.42|10504.42|10496.16|10496.16|0
1647942900000|2022-03-22 09:55:00|10504.42|10504.42|10499.8|10499.8|10507.74|10507.74|10499.8|10499.8|0
1647943200000|2022-03-22 10:00:00|10497.15|10497.15|10496.16|10496.16|10505.09|10505.09|10496.16|10496.16|0
1647943500000|2022-03-22 10:05:00|10490.87|10490.87|10485.58|10485.58|10494.5|10494.5|10485.58|10485.58|0
1647943800000|2022-03-22 10:10:00|10484.59|10484.59|10487.55|10487.55|10495.49|10495.49|10484.59|10484.59|0
1647944100000|2022-03-22 10:15:00|10490.2|10490.2|10493.52|10493.52|10496.48|10496.48|10490.2|10490.2|0
1647944400000|2022-03-22 10:20:00|10496.16|10496.16|10502.44|10502.44|10504.42|10504.42|10496.16|10496.16|0
1647944700000|2022-03-22 10:25:00|10497.15|10497.15|10497.82|10497.82|10497.82|10497.82|10491.86|10491.86|0
1647945000000|2022-03-22 10:30:00|10492.53|10492.53|10506.23|10506.23|10506.41|10506.41|10491.54|10491.54|0
1647945300000|2022-03-22 10:35:00|10505.25|10505.25|10497.31|10497.31|10505.25|10505.25|10494.34|10494.34|0
1647945600000|2022-03-22 10:40:00|10498.29|10498.29|10510.54|10510.54|10512.52|10512.52|10498.29|10498.29|0
1647945900000|2022-03-22 10:45:00|10513.19|10513.19|10523.92|10523.92|10523.92|10523.92|10513.19|10513.19|0
1647946200000|2022-03-22 10:50:00|10526.56|10526.56|10525.26|10525.26|10526.56|10526.56|10517.32|10517.32|0
1647946500000|2022-03-22 10:55:00|10527.9|10527.9|10532.53|10532.53|10532.53|10532.53|10524.59|10524.59|0
1647946800000|2022-03-22 11:00:00|10529.88|10529.88|10530.55|10530.55|10532.53|10532.53|10529.88|10529.88|0
1647947100000|2022-03-22 11:05:00|10527.9|10527.9|10537.82|10537.82|10543.11|10543.11|10525.26|10525.26|0
1647947400000|2022-03-22 11:10:00|10535.17|10535.17|10537.82|10537.82|10537.82|10537.82|10534.18|10534.18|0
1647947700000|2022-03-22 11:15:00|10540.47|10540.47|10537.15|10537.15|10542.44|10542.44|10537.15|10537.15|0
1647948000000|2022-03-22 11:20:00|10539.8|10539.8|10538.14|10538.14|10546.08|10546.08|10538.14|10538.14|0
1647948300000|2022-03-22 11:25:00|10535.49|10535.49|10547.74|10547.74|10547.74|10547.74|10531.86|10531.86|0
1647948600000|2022-03-22 11:30:00|10539.8|10539.8|10534.18|10534.18|10542.44|10542.44|10528.89|10528.89|0
1647948900000|2022-03-22 11:35:00|10542.12|10542.12|10550.06|10550.06|10558.99|10558.99|10542.12|10542.12|0
1647949200000|2022-03-22 11:40:00|10552.04|10552.04|10553.03|10553.03|10555.67|10555.67|10550.38|10550.38|0
1647949500000|2022-03-22 11:45:00|10555.67|10555.67|10554.69|10554.69|10556.66|10556.66|10551.72|10551.72|0
1647949800000|2022-03-22 11:50:00|10557.33|10557.33|10556.34|10556.34|10557.33|10557.33|10551.05|10551.05|0
1647950100000|2022-03-22 11:55:00|10553.7|10553.7|10568.91|10568.91|10568.91|10568.91|10553.7|10553.7|0
1647950400000|2022-03-22 12:00:00|10566.26|10566.26|10555.67|10555.67|10569.89|10569.89|10555.67|10555.67|0
1647950700000|2022-03-22 12:05:00|10563.61|10563.61|10557.69|10557.69|10563.61|10563.61|10557.69|10557.69|0
1647951000000|2022-03-22 12:10:00|10556.7|10556.7|10558.36|10558.36|10563.97|10563.97|10556.7|10556.7|0
1647951300000|2022-03-22 12:15:00|10557.37|10557.37|10553.74|10553.74|10557.37|10557.37|10553.74|10553.74|0
1647951600000|2022-03-22 12:20:00|10556.38|10556.38|10561.01|10561.01|10561.01|10561.01|10555.4|10555.4|0
1647951900000|2022-03-22 12:25:00|10560.66|10560.66|10553.4|10553.4|10563.31|10563.31|10553.4|10553.4|0
1647952200000|2022-03-22 12:30:00|10554.38|10554.38|10554.21|10554.21|10555.37|10555.37|10551.57|10551.57|0
1647952500000|2022-03-22 12:35:00|10551.57|10551.57|10558.17|10558.17|10558.17|10558.17|10548.92|10548.92|0
1647952800000|2022-03-22 12:40:00|10556.19|10556.19|10554.21|10554.21|10558.17|10558.17|10554.21|10554.21|0
1647953100000|2022-03-22 12:45:00|10555.2|10555.2|10534.16|10534.16|10556.19|10556.19|10534.16|10534.16|0
1647953400000|2022-03-22 12:50:00|10528.87|10528.87|10526.54|10526.54|10533.81|10533.81|10526.54|10526.54|0
1647953700000|2022-03-22 12:55:00|10525.55|10525.55|10521.92|10521.92|10526.54|10526.54|10519.27|10519.27|0
1647954000000|2022-03-22 13:00:00|10524.56|10524.56|10529.54|10529.54|10530.84|10530.84|10524.56|10524.56|0
1647954300000|2022-03-22 13:05:00|10532.18|10532.18|10527.56|10527.56|10533.17|10533.17|10524.91|10524.91|0
1647954600000|2022-03-22 13:10:00|10530.21|10530.21|10533.84|10533.84|10533.84|10533.84|10530.21|10530.21|0
1647954900000|2022-03-22 13:15:00|10531.2|10531.2|10526.42|10526.42|10532.03|10532.03|10520.61|10520.61|0
1647955200000|2022-03-22 13:20:00|10523.77|10523.77|10523.1|10523.1|10523.77|10523.77|10521.12|10521.12|0
1647955500000|2022-03-22 13:25:00|10522.59|10522.59|10526.89|10526.89|10529.54|10529.54|10519.94|10519.94|0
1647955800000|2022-03-22 13:30:00|10524.24|10524.24|10536.49|10536.49|10537.48|10537.48|10523.26|10523.26|0
1647956100000|2022-03-22 13:35:00|10539.13|10539.13|10533.84|10533.84|10544.43|10544.43|10530.21|10530.21|0
1647956400000|2022-03-22 13:40:00|10535.82|10535.82|10530.21|10530.21|10536.81|10536.81|10530.21|10530.21|0
1647956700000|2022-03-22 13:45:00|10532.18|10532.18|10547.39|10547.39|10547.39|10547.39|10532.18|10532.18|0
1647957000000|2022-03-22 13:50:00|10550.04|10550.04|10553.67|10553.67|10558.97|10558.97|10550.04|10550.04|0
1647957300000|2022-03-22 13:55:00|10556.32|10556.32|10559.84|10559.84|10562.8|10562.8|10554.36|10554.36|0
1647957600000|2022-03-22 14:00:00|10562.49|10562.49|10573.22|10573.22|10575.22|10575.22|10560.83|10560.83|0
1647957900000|2022-03-22 14:05:00|10570.57|10570.57|10561.33|10561.33|10570.57|10570.57|10556.03|10556.03|0
1647958200000|2022-03-22 14:10:00|10563.97|10563.97|10555.05|10555.05|10563.97|10563.97|10554.06|10554.06|0
1647958500000|2022-03-22 14:15:00|10549.75|10549.75|10557.05|10557.05|10562.31|10562.31|10549.75|10549.75|0
1647958800000|2022-03-22 14:20:00|10562.34|10562.34|10557.05|10557.05|10564.99|10564.99|10554.4|10554.4|0
1647959100000|2022-03-22 14:25:00|10558.03|10558.03|10557.05|10557.05|10558.03|10558.03|10555.39|10555.39|0
1647959400000|2022-03-22 14:30:00|10559.69|10559.69|10557.36|10557.36|10561.67|10561.67|10551.08|10551.08|0
1647959700000|2022-03-22 14:35:00|10560.01|10560.01|10565.3|10565.3|10570.6|10570.6|10560.01|10560.01|0
1647960000000|2022-03-22 14:40:00|10567.95|10567.95|10576.56|10576.56|10579.21|10579.21|10567.95|10567.95|0
1647960300000|2022-03-22 14:45:00|10579.21|10579.21|10576.88|10576.88|10587.46|10587.46|10576.88|10576.88|0
1647960600000|2022-03-22 14:50:00|10579.52|10579.52|10574.23|10574.23|10582.17|10582.17|10574.23|10574.23|0
1647960900000|2022-03-22 14:55:00|10576.88|10576.88|10577.55|10577.55|10577.55|10577.55|10574.9|10574.9|0
1647961200000|2022-03-22 15:00:00|10578.54|10578.54|10580.33|10580.33|10583.48|10583.48|10577.87|10577.87|0
1647961500000|2022-03-22 15:05:00|10581.32|10581.32|10579.66|10579.66|10582.98|10582.98|10579.66|10579.66|0
1647961800000|2022-03-22 15:10:00|10580.65|10580.65|10592.72|10592.72|10592.72|10592.72|10580.65|10580.65|0
1647962100000|2022-03-22 15:15:00|10595.37|10595.37|10590.08|10590.08|10595.37|10595.37|10585.45|10585.45|0
1647962400000|2022-03-22 15:20:00|10589.09|10589.09|10596.36|10596.36|10598.33|10598.33|10588.1|10588.1|0
1647962700000|2022-03-22 15:25:00|10593.71|10593.71|10591.06|10591.06|10597.35|10597.35|10588.1|10588.1|0
1647963000000|2022-03-22 15:30:00|10592.05|10592.05|10574.87|10574.87|10592.05|10592.05|10566.93|10566.93|0
1647963300000|2022-03-22 15:35:00|10577.51|10577.51|10580.48|10580.48|10583.13|10583.13|10577.51|10577.51|0
1647963600000|2022-03-22 15:40:00|10583.13|10583.13|10577.83|10577.83|10583.13|10583.13|10573.21|10573.21|0
1647963900000|2022-03-22 15:45:00|10583.13|10583.13|10600.16|10600.16|10600.16|10600.16|10583.13|10583.13|0
1647964200000|2022-03-22 15:50:00|10602.81|10602.81|10601.15|10601.15|10602.81|10602.81|10597.52|10597.52|0
1647964500000|2022-03-22 15:55:00|10598.51|10598.51|10600.66|10600.66|10604.3|10604.3|10591.73|10591.73|0
1647964800000|2022-03-22 16:00:00|10601.65|10601.65|10609.91|10609.91|10609.91|10609.91|10598.02|10598.02|0
1647965100000|2022-03-22 16:05:00|10607.26|10607.26|10605.29|10605.29|10608.92|10608.92|10603.31|10603.31|0
1647965400000|2022-03-22 16:10:00|10602.64|10602.64|10605.11|10605.11|10605.11|10605.11|10597.84|10597.84|0
1647965700000|2022-03-22 16:15:00|10607.76|10607.76|10605.78|10605.78|10607.76|10607.76|10599.5|10599.5|0
1647966000000|2022-03-22 16:20:00|10604.8|10604.8|10602.15|10602.15|10605.78|10605.78|10597.84|10597.84|0
1647966300000|2022-03-22 16:25:00|10599.5|10599.5|10590.58|10590.58|10603.14|10603.14|10587.93|10587.93|0
1648023300000|2022-03-23 08:15:00|10565.62|10565.62|10566.59|10566.59|10567.6|10567.6|10555.04|10555.04|0
1648023600000|2022-03-23 08:20:00|10574.53|10574.53|10592.03|10592.03|10612.21|10612.21|10574.53|10574.53|0
1648023900000|2022-03-23 08:25:00|10597.32|10597.32|10584.09|10584.09|10597.32|10597.32|10573.5|10573.5|0
1648024200000|2022-03-23 08:30:00|10584.26|10584.26|10573.68|10573.68|10584.26|10584.26|10571.03|10571.03|0
1648024500000|2022-03-23 08:35:00|10576.32|10576.32|10579.29|10579.29|10579.29|10579.29|10568.7|10568.7|0
1648024800000|2022-03-23 08:40:00|10580.28|10580.28|10591.85|10591.85|10597.14|10597.14|10575.97|10575.97|0
1648025100000|2022-03-23 08:45:00|10589.2|10589.2|10597.14|10597.14|10597.14|10597.14|10589.2|10589.2|0
1648025400000|2022-03-23 08:50:00|10595.17|10595.17|10593.83|10593.83|10604.41|10604.41|10593.83|10593.83|0
1648025700000|2022-03-23 08:55:00|10596.47|10596.47|10573.99|10573.99|10601.77|10601.77|10573.99|10573.99|0
1648026000000|2022-03-23 09:00:00|10573.01|10573.01|10567.71|10567.71|10573.01|10573.01|10565.07|10565.07|0
1648026300000|2022-03-23 09:05:00|10573.01|10573.01|10580.95|10580.95|10580.95|10580.95|10567.71|10567.71|0
1648026600000|2022-03-23 09:10:00|10575.65|10575.65|10567.71|10567.71|10575.65|10575.65|10566.06|10566.06|0
1648026900000|2022-03-23 09:15:00|10570.68|10570.68|10563.41|10563.41|10576.64|10576.64|10563.41|10563.41|0
1648027200000|2022-03-23 09:20:00|10560.76|10560.76|10556.14|10556.14|10569.37|10569.37|10553.49|10553.49|0
1648027500000|2022-03-23 09:25:00|10553.49|10553.49|10540.93|10540.93|10556.14|10556.14|10538.28|10538.28|0
1648027800000|2022-03-23 09:30:00|10538.28|10538.28|10546.22|10546.22|10550.85|10550.85|10538.28|10538.28|0
1648028100000|2022-03-23 09:35:00|10540.93|10540.93|10544.25|10544.25|10548.87|10548.87|10540.93|10540.93|0
1648028400000|2022-03-23 09:40:00|10549.54|10549.54|10537.65|10537.65|10549.54|10549.54|10537.65|10537.65|0
1648028700000|2022-03-23 09:45:00|10532.36|10532.36|10520.11|10520.11|10532.36|10532.36|10516.48|10516.48|0
1648029000000|2022-03-23 09:50:00|10519.77|10519.77|10522.41|10522.41|10522.41|10522.41|10519.77|10519.77|0
1648029300000|2022-03-23 09:55:00|10521.43|10521.43|10517.79|10517.79|10521.43|10521.43|10515.82|10515.82|0
1648029600000|2022-03-23 10:00:00|10516.8|10516.8|10525.06|10525.06|10527.71|10527.71|10516.8|10516.8|0
1648029900000|2022-03-23 10:05:00|10526.05|10526.05|10508.51|10508.51|10528.03|10528.03|10508.51|10508.51|0
1648030200000|2022-03-23 10:10:00|10505.87|10505.87|10493.3|10493.3|10507.52|10507.52|10493.3|10493.3|0
1648030500000|2022-03-23 10:15:00|10498.6|10498.6|10500.26|10500.26|10500.26|10500.26|10494.96|10494.96|0
1648030800000|2022-03-23 10:20:00|10497.61|10497.61|10500.26|10500.26|10500.26|10500.26|10493.97|10493.97|0
1648031100000|2022-03-23 10:25:00|10508.19|10508.19|10519.1|10519.1|10529.68|10529.68|10508.19|10508.19|0
1648031400000|2022-03-23 10:30:00|10519.27|10519.27|10521.92|10521.92|10524.56|10524.56|10519.27|10519.27|0
1648031700000|2022-03-23 10:35:00|10527.21|10527.21|10534.82|10534.82|10538.11|10538.11|10527.21|10527.21|0
1648032000000|2022-03-23 10:40:00|10534.48|10534.48|10534.48|10534.48|10537.12|10537.12|10531.83|10531.83|0
1648032300000|2022-03-23 10:45:00|10533.49|10533.49|10536.81|10536.81|10540.44|10540.44|10529.86|10529.86|0
1648032600000|2022-03-23 10:50:00|10539.45|10539.45|10532.1|10532.1|10539.45|10539.45|10532.1|10532.1|0
1648032900000|2022-03-23 10:55:00|10529.46|10529.46|10526.81|10526.81|10532.1|10532.1|10526.81|10526.81|0
1648033200000|2022-03-23 11:00:00|10529.46|10529.46|10534.75|10534.75|10534.75|10534.75|10529.46|10529.46|0
1648033500000|2022-03-23 11:05:00|10532.1|10532.1|10515.91|10515.91|10532.1|10532.1|10515.91|10515.91|0
1648033800000|2022-03-23 11:10:00|10510.61|10510.61|10504.33|10504.33|10514.25|10514.25|10501.68|10501.68|0
1648034100000|2022-03-23 11:15:00|10503.34|10503.34|10502.35|10502.35|10503.34|10503.34|10502.35|10502.35|0
1648034400000|2022-03-23 11:20:00|10505|10505|10513.26|10513.26|10513.26|10513.26|10504.01|10504.01|0
1648034700000|2022-03-23 11:25:00|10515.24|10515.24|10507.3|10507.3|10517.88|10517.88|10507.3|10507.3|0
1648035000000|2022-03-23 11:30:00|10512.59|10512.59|10502|10502|10512.59|10512.59|10502|10502|0
1648035300000|2022-03-23 11:35:00|10499.36|10499.36|10490.75|10490.75|10503.31|10503.31|10490.75|10490.75|0
1648035600000|2022-03-23 11:40:00|10493.39|10493.39|10482.81|10482.81|10498.69|10498.69|10482.81|10482.81|0
1648035900000|2022-03-23 11:45:00|10480.16|10480.16|10456.34|10456.34|10480.16|10480.16|10456.34|10456.34|0
1648036200000|2022-03-23 11:50:00|10458.99|10458.99|10467.6|10467.6|10467.6|10467.6|10446.43|10446.43|0
1648036500000|2022-03-23 11:55:00|10470.25|10470.25|10464.95|10464.95|10470.25|10470.25|10462.31|10462.31|0
1648036800000|2022-03-23 12:00:00|10462.31|10462.31|10443.78|10443.78|10462.31|10462.31|10443.78|10443.78|0
1648037100000|2022-03-23 12:05:00|10441.14|10441.14|10438.49|10438.49|10443.78|10443.78|10438.49|10438.49|0
1648037400000|2022-03-23 12:10:00|10435.84|10435.84|10427.9|10427.9|10435.84|10435.84|10427.9|10427.9|0
1648037700000|2022-03-23 12:15:00|10433.2|10433.2|10443.95|10443.95|10443.95|10443.95|10433.2|10433.2|0
1648038000000|2022-03-23 12:20:00|10446.6|10446.6|10436.01|10436.01|10454.54|10454.54|10436.01|10436.01|0
1648038300000|2022-03-23 12:25:00|10433.37|10433.37|10427.05|10427.05|10433.37|10433.37|10423.1|10423.1|0
1648038600000|2022-03-23 12:30:00|10429.7|10429.7|10422.43|10422.43|10432.35|10432.35|10422.43|10422.43|0
1648038900000|2022-03-23 12:35:00|10421.44|10421.44|10415.83|10415.83|10421.44|10421.44|10411.53|10411.53|0
1648039200000|2022-03-23 12:40:00|10413.19|10413.19|10406.59|10406.59|10413.19|10413.19|10406.59|10406.59|0
1648039500000|2022-03-23 12:45:00|10403.94|10403.94|10410.22|10410.22|10412.87|10412.87|10403.94|10403.94|0
1648039800000|2022-03-23 12:50:00|10407.57|10407.57|10402.6|10402.6|10410.22|10410.22|10393.35|10393.35|0
1648040100000|2022-03-23 12:55:00|10397.31|10397.31|10392.33|10392.33|10397.63|10397.63|10389.37|10389.37|0
1648040400000|2022-03-23 13:00:00|10394.98|10394.98|10408.88|10408.88|10408.88|10408.88|10392.01|10392.01|0
1648040700000|2022-03-23 13:05:00|10406.23|10406.23|10404.89|10404.89|10414.17|10414.17|10403.59|10403.59|0
1648041000000|2022-03-23 13:10:00|10402.25|10402.25|10409.6|10409.6|10409.6|10409.6|10399.6|10399.6|0
1648041300000|2022-03-23 13:15:00|10412.25|10412.25|10417.2|10417.2|10417.2|10417.2|10409.26|10409.26|0
1648041600000|2022-03-23 13:20:00|10411.9|10411.9|10417.02|10417.02|10417.02|10417.02|10409.08|10409.08|0
1648041900000|2022-03-23 13:25:00|10419.67|10419.67|10421.33|10421.33|10422.32|10422.32|10411.41|10411.41|0
1648042200000|2022-03-23 13:30:00|10423.97|10423.97|10415.01|10415.01|10430.26|10430.26|10415.01|10415.01|0
1648042500000|2022-03-23 13:35:00|10412.37|10412.37|10413.67|10413.67|10419.64|10419.64|10409.05|10409.05|0
1648042800000|2022-03-23 13:40:00|10411.03|10411.03|10396.81|10396.81|10413.67|10413.67|10394.16|10394.16|0
1648043100000|2022-03-23 13:45:00|10394.16|10394.16|10397.8|10397.8|10400.76|10400.76|10391.51|10391.51|0
1648043400000|2022-03-23 13:50:00|10400.44|10400.44|10416.32|10416.32|10416.32|10416.32|10400.44|10400.44|0
1648043700000|2022-03-23 13:55:00|10413.67|10413.67|10418.3|10418.3|10421.93|10421.93|10411.03|10411.03|0
1648044000000|2022-03-23 14:00:00|10427.22|10427.22|10430.17|10430.17|10437.12|10437.12|10426.54|10426.54|0
1648044300000|2022-03-23 14:05:00|10432.82|10432.82|10422.9|10422.9|10432.82|10432.82|10417.61|10417.61|0
1648044600000|2022-03-23 14:10:00|10425.55|10425.55|10427.53|10427.53|10430.84|10430.84|10422.9|10422.9|0
1648044900000|2022-03-23 14:15:00|10430.17|10430.17|10432.82|10432.82|10435.47|10435.47|10424.56|10424.56|0
1648045200000|2022-03-23 14:20:00|10435.47|10435.47|10430.84|10430.84|10435.47|10435.47|10430.84|10430.84|0
1648045500000|2022-03-23 14:25:00|10429.85|10429.85|10428.87|10428.87|10429.85|10429.85|10425.23|10425.23|0
1648045800000|2022-03-23 14:30:00|10429.85|10429.85|10426.91|10426.91|10429.85|10429.85|10424.56|10424.56|0
1648046100000|2022-03-23 14:35:00|10429.55|10429.55|10423.3|10423.3|10433.89|10433.89|10423.3|10423.3|0
1648046400000|2022-03-23 14:40:00|10420.66|10420.66|10416.85|10416.85|10423.13|10423.13|10407.25|10407.25|0
1648046700000|2022-03-23 14:45:00|10415.86|10415.86|10406.94|10406.94|10418.51|10418.51|10404.96|10404.96|0
1648047000000|2022-03-23 14:50:00|10404.29|10404.29|10406.94|10406.94|10406.94|10406.94|10404.29|10404.29|0
1648047300000|2022-03-23 14:55:00|10404.29|10404.29|10417.99|10417.99|10418.16|10418.16|10401.64|10401.64|0
1648047600000|2022-03-23 15:00:00|10423.28|10423.28|10412.4|10412.4|10423.28|10423.28|10412.4|10412.4|0
1648047900000|2022-03-23 15:05:00|10415.05|10415.05|10429.57|10429.57|10429.57|10429.57|10415.05|10415.05|0
1648048200000|2022-03-23 15:10:00|10435.85|10435.85|10430.39|10430.39|10439.48|10439.48|10430.39|10430.39|0
1648048500000|2022-03-23 15:15:00|10433.03|10433.03|10436.67|10436.67|10444.61|10444.61|10433.03|10433.03|0
1648048800000|2022-03-23 15:20:00|10434.69|10434.69|10425.44|10425.44|10434.69|10434.69|10425.44|10425.44|0
1648049100000|2022-03-23 15:25:00|10428.09|10428.09|10444.29|10444.29|10448.59|10448.59|10428.09|10428.09|0
1648049400000|2022-03-23 15:30:00|10441.64|10441.64|10432.71|10432.71|10441.64|10441.64|10432.71|10432.71|0
1648049700000|2022-03-23 15:35:00|10427.42|10427.42|10440.65|10440.65|10441.64|10441.64|10427.42|10427.42|0
1648050000000|2022-03-23 15:40:00|10441.17|10441.17|10432.59|10432.59|10443.81|10443.81|10429.95|10429.95|0
1648050300000|2022-03-23 15:45:00|10433.58|10433.58|10428.44|10428.44|10436.23|10436.23|10428.44|10428.44|0
1648050600000|2022-03-23 15:50:00|10427.45|10427.45|10423.82|10423.82|10427.45|10427.45|10416.55|10416.55|0
1648050900000|2022-03-23 15:55:00|10424.81|10424.81|10416.55|10416.55|10424.81|10424.81|10415.56|10415.56|0
1648051200000|2022-03-23 16:00:00|10415.56|10415.56|10415.93|10415.93|10424.19|10424.19|10412.92|10412.92|0
1648051500000|2022-03-23 16:05:00|10414.94|10414.94|10424.17|10424.17|10424.17|10424.17|10409.63|10409.63|0
1648051800000|2022-03-23 16:10:00|10426.82|10426.82|10436.77|10436.77|10442.07|10442.07|10426.82|10426.82|0
1648052100000|2022-03-23 16:15:00|10434.13|10434.13|10440.07|10440.07|10444.37|10444.37|10431.48|10431.48|0
1648052400000|2022-03-23 16:20:00|10439.73|10439.73|10437.75|10437.75|10442.38|10442.38|10434.12|10434.12|0
1648052700000|2022-03-23 16:25:00|10436.77|10436.77|10437.11|10437.11|10442.72|10442.72|10434.46|10434.46|0
1648109700000|2022-03-24 08:15:00|10492.24|10492.24|10499.55|10499.55|10515.42|10515.42|10492.24|10492.24|0
1648110000000|2022-03-24 08:20:00|10496.9|10496.9|10501.2|10501.2|10507.49|10507.49|10491.61|10491.61|0
1648110300000|2022-03-24 08:25:00|10502.19|10502.19|10487.65|10487.65|10504.84|10504.84|10486.67|10486.67|0
1648110600000|2022-03-24 08:30:00|10490.62|10490.62|10526.01|10526.01|10526.01|10526.01|10490.62|10490.62|0
1648110900000|2022-03-24 08:35:00|10523.36|10523.36|10512.78|10512.78|10526.01|10526.01|10499.55|10499.55|0
1648111200000|2022-03-24 08:40:00|10515.42|10515.42|10509.81|10509.81|10518.07|10518.07|10504.52|10504.52|0
1648111500000|2022-03-24 08:45:00|10515.11|10515.11|10498.84|10498.84|10515.11|10515.11|10488.26|10488.26|0
1648111800000|2022-03-24 08:50:00|10496.2|10496.2|10492.56|10492.56|10496.2|10496.2|10487.27|10487.27|0
1648112100000|2022-03-24 08:55:00|10497.86|10497.86|10478.66|10478.66|10499.83|10499.83|10472.38|10472.38|0
1648112400000|2022-03-24 09:00:00|10476.01|10476.01|10470.72|10470.72|10481.31|10481.31|10470.72|10470.72|0
1648112700000|2022-03-24 09:05:00|10468.08|10468.08|10445.28|10445.28|10468.08|10468.08|10441.96|10441.96|0
1648113000000|2022-03-24 09:10:00|10447.93|10447.93|10466.77|10466.77|10468.43|10468.43|10447.93|10447.93|0
1648113300000|2022-03-24 09:15:00|10467.76|10467.76|10469.42|10469.42|10470.4|10470.4|10461.48|10461.48|0
1648113600000|2022-03-24 09:20:00|10472.06|10472.06|10469.73|10469.73|10482.97|10482.97|10469.73|10469.73|0
1648113900000|2022-03-24 09:25:00|10468.75|10468.75|10449.23|10449.23|10468.75|10468.75|10443.94|10443.94|0
1648114200000|2022-03-24 09:30:00|10451.88|10451.88|10450.22|10450.22|10458.48|10458.48|10448.24|10448.24|0
1648114500000|2022-03-24 09:35:00|10449.23|10449.23|10440.62|10440.62|10451.21|10451.21|10440.62|10440.62|0
1648114800000|2022-03-24 09:40:00|10443.27|10443.27|10456.82|10456.82|10456.82|10456.82|10443.27|10443.27|0
1648115100000|2022-03-24 09:45:00|10454.17|10454.17|10457.68|10457.68|10462.11|10462.11|10454.17|10454.17|0
1648115400000|2022-03-24 09:50:00|10465.62|10465.62|10460|10460|10470.24|10470.24|10459.65|10459.65|0
1648115700000|2022-03-24 09:55:00|10454.7|10454.7|10449.24|10449.24|10457.18|10457.18|10449.24|10449.24|0
1648116000000|2022-03-24 10:00:00|10446.59|10446.59|10437.35|10437.35|10446.59|10446.59|10427.75|10427.75|0
1648116300000|2022-03-24 10:05:00|10439.99|10439.99|10430.75|10430.75|10439.99|10439.99|10430.75|10430.75|0
1648116600000|2022-03-24 10:10:00|10422.81|10422.81|10421.15|10421.15|10427.43|10427.43|10421.15|10421.15|0
1648116900000|2022-03-24 10:15:00|10426.44|10426.44|10416.85|10416.85|10427.43|10427.43|10416.85|10416.85|0
1648117200000|2022-03-24 10:20:00|10427.43|10427.43|10420.16|10420.16|10427.43|10427.43|10420.16|10420.16|0
1648117500000|2022-03-24 10:25:00|10417.52|10417.52|10401.14|10401.14|10418.15|10418.15|10401.14|10401.14|0
1648117800000|2022-03-24 10:30:00|10398.49|10398.49|10402.8|10402.8|10402.8|10402.8|10397.51|10397.51|0
1648118100000|2022-03-24 10:35:00|10405.44|10405.44|10386.92|10386.92|10410.74|10410.74|10386.92|10386.92|0
1648118400000|2022-03-24 10:40:00|10392.21|10392.21|10396.17|10396.17|10397.82|10397.82|10392.21|10392.21|0
1648118700000|2022-03-24 10:45:00|10401.46|10401.46|10393.52|10393.52|10401.46|10401.46|10393.52|10393.52|0
1648119000000|2022-03-24 10:50:00|10391.54|10391.54|10401.14|10401.14|10404.77|10404.77|10389.57|10389.57|0
1648119300000|2022-03-24 10:55:00|10402.13|10402.13|10407.42|10407.42|10407.42|10407.42|10402.13|10402.13|0
1648119600000|2022-03-24 11:00:00|10412.71|10412.71|10412.71|10412.71|10420.65|10420.65|10412.71|10412.71|0
1648119900000|2022-03-24 11:05:00|10410.07|10410.07|10411.06|10411.06|10413.7|10413.7|10407.42|10407.42|0
1648120200000|2022-03-24 11:10:00|10413.7|10413.7|10409.4|10409.4|10413.7|10413.7|10405.76|10405.76|0
1648120500000|2022-03-24 11:15:00|10406.75|10406.75|10402.13|10402.13|10409.4|10409.4|10402.13|10402.13|0
1648120800000|2022-03-24 11:20:00|10399.48|10399.48|10413.7|10413.7|10413.7|10413.7|10399.48|10399.48|0
1648121100000|2022-03-24 11:25:00|10418.99|10418.99|10420.65|10420.65|10420.65|10420.65|10417.02|10417.02|0
1648121400000|2022-03-24 11:30:00|10423.3|10423.3|10439.5|10439.5|10439.5|10439.5|10423.3|10423.3|0
1648121700000|2022-03-24 11:35:00|10436.85|10436.85|10431.56|10431.56|10436.85|10436.85|10431.56|10431.56|0
1648122000000|2022-03-24 11:40:00|10428.91|10428.91|10442.46|10442.46|10442.46|10442.46|10401.14|10401.14|0
1648122300000|2022-03-24 11:45:00|10437.17|10437.17|10450.4|10450.4|10450.4|10450.4|10434.52|10434.52|0
1648122600000|2022-03-24 11:50:00|10452.38|10452.38|10447.08|10447.08|10452.38|10452.38|10447.08|10447.08|0
1648122900000|2022-03-24 11:55:00|10449.73|10449.73|10441.47|10441.47|10449.73|10449.73|10441.47|10441.47|0
1648123200000|2022-03-24 12:00:00|10438.83|10438.83|10435.51|10435.51|10443.45|10443.45|10435.51|10435.51|0
1648123500000|2022-03-24 12:05:00|10432.86|10432.86|10424.09|10424.09|10432.86|10432.86|10424.09|10424.09|0
1648123800000|2022-03-24 12:10:00|10426.74|10426.74|10424.09|10424.09|10426.74|10426.74|10424.09|10424.09|0
1648124100000|2022-03-24 12:15:00|10422.11|10422.11|10418.13|10418.13|10428.71|10428.71|10418.13|10418.13|0
1648124400000|2022-03-24 12:20:00|10415.48|10415.48|10394.31|10394.31|10415.48|10415.48|10394.31|10394.31|0
1648124700000|2022-03-24 12:25:00|10391.66|10391.66|10387.17|10387.17|10391.66|10391.66|10386.05|10386.05|0
1648125000000|2022-03-24 12:30:00|10385.2|10385.2|10399.42|10399.42|10399.42|10399.42|10378.91|10378.91|0
1648125300000|2022-03-24 12:35:00|10404.71|10404.71|10394.12|10394.12|10404.71|10404.71|10394.12|10394.12|0
1648125600000|2022-03-24 12:40:00|10395.11|10395.11|10397.76|10397.76|10405.7|10405.7|10395.11|10395.11|0
1648125900000|2022-03-24 12:45:00|10395.11|10395.11|10385.2|10385.2|10395.11|10395.11|10382.55|10382.55|0
1648126200000|2022-03-24 12:50:00|10387.84|10387.84|10399.07|10399.07|10401.72|10401.72|10387.84|10387.84|0
1648126500000|2022-03-24 12:55:00|10401.72|10401.72|10396.43|10396.43|10401.72|10401.72|10387.5|10387.5|0
1648126800000|2022-03-24 13:00:00|10391.13|10391.13|10383.19|10383.19|10391.13|10391.13|10380.55|10380.55|0
1648127100000|2022-03-24 13:05:00|10385.84|10385.84|10388.49|10388.49|10388.49|10388.49|10383.19|10383.19|0
1648127400000|2022-03-24 13:10:00|10385.84|10385.84|10388.49|10388.49|10388.49|10388.49|10381.22|10381.22|0
1648127700000|2022-03-24 13:15:00|10391.13|10391.13|10385.84|10385.84|10391.13|10391.13|10385.84|10385.84|0
1648128000000|2022-03-24 13:20:00|10391.13|10391.13|10401.05|10401.05|10401.05|10401.05|10391.13|10391.13|0
1648128300000|2022-03-24 13:25:00|10398.4|10398.4|10396.75|10396.75|10399.39|10399.39|10396.75|10396.75|0
1648128600000|2022-03-24 13:30:00|10395.76|10395.76|10395.76|10395.76|10395.76|10395.76|10390.46|10390.46|0
1648128900000|2022-03-24 13:35:00|10393.11|10393.11|10384.83|10384.83|10393.11|10393.11|10382.18|10382.18|0
1648129200000|2022-03-24 13:40:00|10382.18|10382.18|10385.82|10385.82|10401.69|10401.69|10382.18|10382.18|0
1648129500000|2022-03-24 13:45:00|10388.46|10388.46|10387.47|10387.47|10390.12|10390.12|10382.18|10382.18|0
1648129800000|2022-03-24 13:50:00|10388.46|10388.46|10383.84|10383.84|10388.46|10388.46|10376.57|10376.57|0
1648130100000|2022-03-24 13:55:00|10381.19|10381.19|10385.5|10385.5|10385.5|10385.5|10373.92|10373.92|0
1648130400000|2022-03-24 14:00:00|10382.85|10382.85|10397.07|10397.07|10400.71|10400.71|10382.85|10382.85|0
1648130700000|2022-03-24 14:05:00|10394.43|10394.43|10397.07|10397.07|10399.72|10399.72|10391.78|10391.78|0
1648131000000|2022-03-24 14:10:00|10399.72|10399.72|10398.38|10398.38|10400.04|10400.04|10394.43|10394.43|0
1648131300000|2022-03-24 14:15:00|10395.73|10395.73|10412.97|10412.97|10412.97|10412.97|10394.61|10394.61|0
1648131600000|2022-03-24 14:20:00|10410.32|10410.32|10398.75|10398.75|10410.32|10410.32|10398.75|10398.75|0
1648131900000|2022-03-24 14:25:00|10401.39|10401.39|10397.59|10397.59|10401.39|10401.39|10392.47|10392.47|0
1648132200000|2022-03-24 14:30:00|10399.56|10399.56|10407.5|10407.5|10407.5|10407.5|10394.27|10394.27|0
1648132500000|2022-03-24 14:35:00|10404.86|10404.86|10387.99|10387.99|10404.86|10404.86|10385.34|10385.34|0
1648132800000|2022-03-24 14:40:00|10388.98|10388.98|10385.66|10385.66|10388.98|10388.98|10383.01|10383.01|0
1648133100000|2022-03-24 14:45:00|10388.31|10388.31|10382|10382|10388.31|10388.31|10375.36|10375.36|0
1648133400000|2022-03-24 14:50:00|10376.71|10376.71|10375.72|10375.72|10381.01|10381.01|10373.07|10373.07|0
1648133700000|2022-03-24 14:55:00|10376.71|10376.71|10380.66|10380.66|10380.66|10380.66|10368.77|10368.77|0
1648134000000|2022-03-24 15:00:00|10378.02|10378.02|10379.67|10379.67|10401.16|10401.16|10377.03|10377.03|0
1648134300000|2022-03-24 15:05:00|10377.03|10377.03|10382.16|10382.16|10383.31|10383.31|10371.73|10371.73|0
1648134600000|2022-03-24 15:10:00|10379.52|10379.52|10379.52|10379.52|10379.52|10379.52|10374.23|10374.23|0
1648134900000|2022-03-24 15:15:00|10384.81|10384.81|10390.1|10390.1|10390.1|10390.1|10382.16|10382.16|0
1648135200000|2022-03-24 15:20:00|10392.75|10392.75|10398.04|10398.04|10403.34|10403.34|10392.75|10392.75|0
1648135500000|2022-03-24 15:25:00|10400.69|10400.69|10399.03|10399.03|10403.34|10403.34|10398.04|10398.04|0
1648135800000|2022-03-24 15:30:00|10404.32|10404.32|10396.39|10396.39|10406.97|10406.97|10393.74|10393.74|0
1648136100000|2022-03-24 15:35:00|10397.37|10397.37|10398.04|10398.04|10401.68|10401.68|10394.73|10394.73|0
1648136400000|2022-03-24 15:40:00|10400.69|10400.69|10404.95|10404.95|10415.9|10415.9|10398.04|10398.04|0
1648136700000|2022-03-24 15:45:00|10407.6|10407.6|10407.92|10407.92|10410.56|10410.56|10407.6|10407.6|0
1648137000000|2022-03-24 15:50:00|10408.91|10408.91|10408.91|10408.91|10414.2|10414.2|10408.91|10408.91|0
1648137300000|2022-03-24 15:55:00|10407.92|10407.92|10402.94|10402.94|10417.16|10417.16|10402.94|10402.94|0
1648137600000|2022-03-24 16:00:00|10405.59|10405.59|10404.45|10404.45|10407.1|10407.1|10397.5|10397.5|0
1648137900000|2022-03-24 16:05:00|10401.81|10401.81|10428.1|10428.1|10429.09|10429.09|10401.81|10401.81|0
1648138200000|2022-03-24 16:10:00|10428.62|10428.62|10430.91|10430.91|10439.2|10439.2|10428.62|10428.62|0
1648138500000|2022-03-24 16:15:00|10431.08|10431.08|10428.26|10428.26|10431.08|10431.08|10428.26|10428.26|0
1648138800000|2022-03-24 16:20:00|10429.25|10429.25|10426.61|10426.61|10429.25|10429.25|10421.31|10421.31|0
1648139100000|2022-03-24 16:25:00|10423.96|10423.96|10427.93|10427.93|10429.26|10429.26|10413.73|10413.73|0
1648196100000|2022-03-25 08:15:00|10450.49|10450.49|10435.35|10435.35|10454.8|10454.8|10431.68|10431.68|0
1648196400000|2022-03-25 08:20:00|10433.37|10433.37|10418.2|10418.2|10436.02|10436.02|10406.27|10406.27|0
1648196700000|2022-03-25 08:25:00|10415.55|10415.55|10419.47|10419.47|10426.42|10426.42|10407.61|10407.61|0
1648197000000|2022-03-25 08:30:00|10416.83|10416.83|10418.13|10418.13|10423.43|10423.43|10407.9|10407.9|0
1648197300000|2022-03-25 08:35:00|10423.43|10423.43|10446.89|10446.89|10449.54|10449.54|10423.43|10423.43|0
1648197600000|2022-03-25 08:40:00|10447.88|10447.88|10457.13|10457.13|10463.41|10463.41|10445.23|10445.23|0
1648197900000|2022-03-25 08:45:00|10451.83|10451.83|10455.15|10455.15|10457.13|10457.13|10447.21|10447.21|0
1648198200000|2022-03-25 08:50:00|10452.5|10452.5|10443.89|10443.89|10457.8|10457.8|10443.89|10443.89|0
1648198500000|2022-03-25 08:55:00|10449.19|10449.19|10452.82|10452.82|10467.04|10467.04|10442.91|10442.91|0
1648198800000|2022-03-25 09:00:00|10451.83|10451.83|10459.45|10459.45|10465.73|10465.73|10447.21|10447.21|0
1648199100000|2022-03-25 09:05:00|10462.1|10462.1|10477.98|10477.98|10483.27|10483.27|10462.1|10462.1|0
1648199400000|2022-03-25 09:10:00|10475.33|10475.33|10473.67|10473.67|10480.94|10480.94|10473.67|10473.67|0
1648199700000|2022-03-25 09:15:00|10476.32|10476.32|10469.69|10469.69|10481.61|10481.61|10468.38|10468.38|0
1648200000000|2022-03-25 09:20:00|10470.68|10470.68|10462.42|10462.42|10470.68|10470.68|10459.77|10459.77|0
1648200300000|2022-03-25 09:25:00|10465.06|10465.06|10446.22|10446.22|10465.06|10465.06|10446.22|10446.22|0
1648200600000|2022-03-25 09:30:00|10443.57|10443.57|10445.55|10445.55|10448.52|10448.52|10443.57|10443.57|0
1648200900000|2022-03-25 09:35:00|10442.91|10442.91|10441.57|10441.57|10443.89|10443.89|10438.6|10438.6|0
1648201200000|2022-03-25 09:40:00|10439.59|10439.59|10465.03|10465.03|10465.03|10465.03|10439.59|10439.59|0
1648201500000|2022-03-25 09:45:00|10475.62|10475.62|10474.63|10474.63|10480.91|10480.91|10474.63|10474.63|0
1648201800000|2022-03-25 09:50:00|10482.57|10482.57|10477.28|10477.28|10489.84|10489.84|10477.28|10477.28|0
1648202100000|2022-03-25 09:55:00|10482.57|10482.57|10489.11|10489.11|10490.1|10490.1|10482.57|10482.57|0
1648202400000|2022-03-25 10:00:00|10491.76|10491.76|10486.78|10486.78|10491.76|10491.76|10484.81|10484.81|0
1648202700000|2022-03-25 10:05:00|10489.43|10489.43|10484.14|10484.14|10489.43|10489.43|10481.49|10481.49|0
1648203000000|2022-03-25 10:10:00|10485.12|10485.12|10499.66|10499.66|10502.31|10502.31|10485.12|10485.12|0
1648203300000|2022-03-25 10:15:00|10501.64|10501.64|10513.88|10513.88|10513.88|10513.88|10501.64|10501.64|0
1648203600000|2022-03-25 10:20:00|10511.24|10511.24|10511.24|10511.24|10511.24|10511.24|10511.24|10511.24|0
1648203900000|2022-03-25 10:25:00|10505.94|10505.94|10517.52|10517.52|10518.51|10518.51|10505.94|10505.94|0
1648204200000|2022-03-25 10:30:00|10515.54|10515.54|10518.19|10518.19|10518.19|10518.19|10514.55|10514.55|0
1648204500000|2022-03-25 10:35:00|10515.54|10515.54|10517.2|10517.2|10520.83|10520.83|10510.25|10510.25|0
1648204800000|2022-03-25 10:40:00|10519.85|10519.85|10517.52|10517.52|10523.48|10523.48|10516.21|10516.21|0
1648205100000|2022-03-25 10:45:00|10519.49|10519.49|10534.7|10534.7|10535.69|10535.69|10519.49|10519.49|0
1648205400000|2022-03-25 10:50:00|10532.73|10532.73|10545.29|10545.29|10545.29|10545.29|10531.07|10531.07|0
1648205700000|2022-03-25 10:55:00|10546.28|10546.28|10543.31|10543.31|10546.28|10546.28|10540.67|10540.67|0
1648206000000|2022-03-25 11:00:00|10538.02|10538.02|10556.54|10556.54|10556.54|10556.54|10535.37|10535.37|0
1648206300000|2022-03-25 11:05:00|10553.9|10553.9|10580.68|10580.68|10583.33|10583.33|10553.9|10553.9|0
1648206600000|2022-03-25 11:10:00|10583.33|10583.33|10560.15|10560.15|10583.33|10583.33|10560.15|10560.15|0
1648206900000|2022-03-25 11:15:00|10559.16|10559.16|10544.94|10544.94|10559.16|10559.16|10544.94|10544.94|0
1648207200000|2022-03-25 11:20:00|10547.58|10547.58|10547.9|10547.9|10553.19|10553.19|10544.94|10544.94|0
1648207500000|2022-03-25 11:25:00|10545.93|10545.93|10557.5|10557.5|10567.41|10567.41|10545.93|10545.93|0
1648207800000|2022-03-25 11:30:00|10560.15|10560.15|10554.85|10554.85|10560.15|10560.15|10554.85|10554.85|0
1648208100000|2022-03-25 11:35:00|10553.86|10553.86|10558.29|10558.29|10558.29|10558.29|10553.35|10553.35|0
1648208400000|2022-03-25 11:40:00|10555.64|10555.64|10556.96|10556.96|10557.3|10557.3|10554.66|10554.66|0
1648208700000|2022-03-25 11:45:00|10559.61|10559.61|10551.67|10551.67|10560.59|10560.59|10549.69|10549.69|0
1648209000000|2022-03-25 11:50:00|10549.02|10549.02|10548.7|10548.7|10549.02|10549.02|10543.09|10543.09|0
1648209300000|2022-03-25 11:55:00|10546.06|10546.06|10534.48|10534.48|10548.7|10548.7|10530.53|10530.53|0
1648209600000|2022-03-25 12:00:00|10537.13|10537.13|10535.82|10535.82|10537.8|10537.8|10524.57|10524.57|0
1648209900000|2022-03-25 12:05:00|10536.81|10536.81|10556.29|10556.29|10556.29|10556.29|10536.81|10536.81|0
1648210200000|2022-03-25 12:10:00|10553.64|10553.64|10541.43|10541.43|10553.64|10553.64|10541.43|10541.43|0
1648210500000|2022-03-25 12:15:00|10543.41|10543.41|10544.4|10544.4|10544.4|10544.4|10540.76|10540.76|0
1648210800000|2022-03-25 12:20:00|10543.41|10543.41|10542.74|10542.74|10546.06|10546.06|10540.76|10540.76|0
1648211100000|2022-03-25 12:25:00|10545.39|10545.39|10545.7|10545.7|10551|10551|10545.39|10545.39|0
1648211400000|2022-03-25 12:30:00|10544.72|10544.72|10544.72|10544.72|10547.36|10547.36|10542.07|10542.07|0
1648211700000|2022-03-25 12:35:00|10543.73|10543.73|10537.13|10537.13|10543.73|10543.73|10535.79|10535.79|0
1648212000000|2022-03-25 12:40:00|10542.42|10542.42|10534.16|10534.16|10542.42|10542.42|10531.52|10531.52|0
1648212300000|2022-03-25 12:45:00|10531.52|10531.52|10530.53|10530.53|10531.52|10531.52|10524.25|10524.25|0
1648212600000|2022-03-25 12:50:00|10529.54|10529.54|10527.56|10527.56|10529.54|10529.54|10525.91|10525.91|0
1648212900000|2022-03-25 12:55:00|10524.92|10524.92|10513.98|10513.98|10524.92|10524.92|10495.81|10495.81|0
1648213200000|2022-03-25 13:00:00|10515.96|10515.96|10519.27|10519.27|10519.27|10519.27|10506.04|10506.04|0
1648213500000|2022-03-25 13:05:00|10521.92|10521.92|10526.54|10526.54|10529.19|10529.19|10519.27|10519.27|0
1648213800000|2022-03-25 13:10:00|10529.19|10529.19|10511.33|10511.33|10531.84|10531.84|10508.69|10508.69|0
1648214100000|2022-03-25 13:15:00|10512.32|10512.32|10523.23|10523.23|10523.23|10523.23|10512.32|10512.32|0
1648214400000|2022-03-25 13:20:00|10521.25|10521.25|10526.19|10526.19|10526.19|10526.19|10516.28|10516.28|0
1648214700000|2022-03-25 13:25:00|10528.84|10528.84|10527.85|10527.85|10532.47|10532.47|10527.85|10527.85|0
1648215000000|2022-03-25 13:30:00|10530.5|10530.5|10514.3|10514.3|10530.5|10530.5|10513.31|10513.31|0
1648215300000|2022-03-25 13:35:00|10516.95|10516.95|10526.54|10526.54|10526.86|10526.86|10511.82|10511.82|0
1648215600000|2022-03-25 13:40:00|10525.55|10525.55|10522.59|10522.59|10527.21|10527.21|10519.27|10519.27|0
1648215900000|2022-03-25 13:45:00|10519.94|10519.94|10508.68|10508.68|10522.59|10522.59|10506.03|10506.03|0
1648216200000|2022-03-25 13:50:00|10511.33|10511.33|10519.27|10519.27|10519.62|10519.62|10511.33|10511.33|0
1648216500000|2022-03-25 13:55:00|10516.63|10516.63|10532.3|10532.3|10532.3|10532.3|10516.46|10516.46|0
1648216800000|2022-03-25 14:00:00|10534.95|10534.95|10534.63|10534.63|10537.59|10537.59|10529.34|10529.34|0
1648217100000|2022-03-25 14:05:00|10531.98|10531.98|10539.25|10539.25|10539.25|10539.25|10531.98|10531.98|0
1648217400000|2022-03-25 14:10:00|10536.61|10536.61|10535.62|10535.62|10539.25|10539.25|10535.62|10535.62|0
1648217700000|2022-03-25 14:15:00|10536.61|10536.61|10537.77|10537.77|10540.41|10540.41|10531.48|10531.48|0
1648218000000|2022-03-25 14:20:00|10540.41|10540.41|10543.06|10543.06|10548.35|10548.35|10540.41|10540.41|0
1648218300000|2022-03-25 14:25:00|10540.41|10540.41|10547.01|10547.01|10547.01|10547.01|10540.41|10540.41|0
1648218600000|2022-03-25 14:30:00|10548|10548|10553.11|10553.11|10553.11|10553.11|10548|10548|0
1648218900000|2022-03-25 14:35:00|10555.76|10555.76|10540.73|10540.73|10555.76|10555.76|10540.73|10540.73|0
1648219200000|2022-03-25 14:40:00|10539.74|10539.74|10533.46|10533.46|10539.74|10539.74|10528.84|10528.84|0
1648219500000|2022-03-25 14:45:00|10533.29|10533.29|10529.65|10529.65|10533.29|10533.29|10525.03|10525.03|0
1648219800000|2022-03-25 14:50:00|10527.01|10527.01|10532.62|10532.62|10535.27|10535.27|10525.35|10525.35|0
1648220100000|2022-03-25 14:55:00|10533.61|10533.61|10525.67|10525.67|10535.58|10535.58|10521.36|10521.36|0
1648220400000|2022-03-25 15:00:00|10524.68|10524.68|10521.36|10521.36|10524.68|10524.68|10514.09|10514.09|0
1648220700000|2022-03-25 15:05:00|10524.01|10524.01|10523.02|10523.02|10530.96|10530.96|10523.02|10523.02|0
1648221000000|2022-03-25 15:10:00|10520.38|10520.38|10516.07|10516.07|10521.19|10521.19|10514.91|10514.91|0
1648221300000|2022-03-25 15:15:00|10518.72|10518.72|10517.38|10517.38|10519.71|10519.71|10514.41|10514.41|0
1648221600000|2022-03-25 15:20:00|10520.02|10520.02|10505.8|10505.8|10520.02|10520.02|10505.8|10505.8|0
1648221900000|2022-03-25 15:25:00|10503.16|10503.16|10502.17|10502.17|10504.82|10504.82|10486.29|10486.29|0
1648222200000|2022-03-25 15:30:00|10501.18|10501.18|10502.34|10502.34|10507.63|10507.63|10499.69|10499.69|0
1648222500000|2022-03-25 15:35:00|10499.69|10499.69|10503.33|10503.33|10503.33|10503.33|10489.11|10489.11|0
1648222800000|2022-03-25 15:40:00|10500.68|10500.68|10493.23|10493.23|10500.68|10500.68|10490.1|10490.1|0
1648223100000|2022-03-25 15:45:00|10495.88|10495.88|10501.17|10501.17|10507.45|10507.45|10495.88|10495.88|0
1648223400000|2022-03-25 15:50:00|10502.16|10502.16|10501|10501|10507.45|10507.45|10501|10501|0
1648223700000|2022-03-25 15:55:00|10501.99|10501.99|10511.27|10511.27|10512.57|10512.57|10501.99|10501.99|0
1648224000000|2022-03-25 16:00:00|10512.26|10512.26|10504.64|10504.64|10514.23|10514.23|10504.64|10504.64|0
1648224300000|2022-03-25 16:05:00|10507.28|10507.28|10510.6|10510.6|10510.6|10510.6|10502.66|10502.66|0
1648224600000|2022-03-25 16:10:00|10512.57|10512.57|10516.88|10516.88|10516.88|10516.88|10508.94|10508.94|0
1648224900000|2022-03-25 16:15:00|10519.53|10519.53|10519.84|10519.84|10522.49|10522.49|10514.23|10514.23|0
1648225200000|2022-03-25 16:20:00|10522.49|10522.49|10517.52|10517.52|10524.47|10524.47|10517.52|10517.52|0
1648225500000|2022-03-25 16:25:00|10520.17|10520.17|10524.83|10524.83|10531.74|10531.74|10517.35|10517.35|0
1648451700000|2022-03-28 07:15:00|10610.13|10610.13|10609.64|10609.64|10617.08|10617.08|10598.56|10598.56|0
1648452000000|2022-03-28 07:20:00|10606.99|10606.99|10591.82|10591.82|10609.96|10609.96|10590.83|10590.83|0
1648452300000|2022-03-28 07:25:00|10581.23|10581.23|10580.6|10580.6|10591.82|10591.82|10576.61|10576.61|0
1648452600000|2022-03-28 07:30:00|10583.56|10583.56|10570.01|10570.01|10586.88|10586.88|10570.01|10570.01|0
1648452900000|2022-03-28 07:35:00|10567.36|10567.36|10561.43|10561.43|10577.94|10577.94|10558.78|10558.78|0
1648453200000|2022-03-28 07:40:00|10562.41|10562.41|10557.79|10557.79|10565.73|10565.73|10555.15|10555.15|0
1648453500000|2022-03-28 07:45:00|10555.15|10555.15|10561.64|10561.64|10561.64|10561.64|10545.76|10545.76|0
1648453800000|2022-03-28 07:50:00|10556.35|10556.35|10560.65|10560.65|10565.59|10565.59|10553.03|10553.03|0
1648454100000|2022-03-28 07:55:00|10563.3|10563.3|10560.14|10560.14|10565.94|10565.94|10559.66|10559.66|0
1648454400000|2022-03-28 08:00:00|10557.49|10557.49|10568.71|10568.71|10568.71|10568.71|10557.49|10557.49|0
1648454700000|2022-03-28 08:05:00|10567.72|10567.72|10574.67|10574.67|10577.64|10577.64|10567.72|10567.72|0
1648455000000|2022-03-28 08:10:00|10569.38|10569.38|10565.75|10565.75|10572.03|10572.03|10565.75|10565.75|0
1648455300000|2022-03-28 08:15:00|10560.45|10560.45|10569.38|10569.38|10573.69|10573.69|10555.16|10555.16|0
1648455600000|2022-03-28 08:20:00|10568.39|10568.39|10573.02|10573.02|10575.66|10575.66|10568.39|10568.39|0
1648455900000|2022-03-28 08:25:00|10575.66|10575.66|10572.03|10572.03|10575.66|10575.66|10569.38|10569.38|0
1648456200000|2022-03-28 08:30:00|10574|10574|10580.29|10580.29|10580.29|10580.29|10574|10574|0
1648456500000|2022-03-28 08:35:00|10582.93|10582.93|10588.71|10588.71|10588.71|10588.71|10575.66|10575.66|0
1648456800000|2022-03-28 08:40:00|10583.42|10583.42|10584.73|10584.73|10589.03|10589.03|10581.09|10581.09|0
1648457100000|2022-03-28 08:45:00|10583.74|10583.74|10587.38|10587.38|10587.38|10587.38|10582.08|10582.08|0
1648457400000|2022-03-28 08:50:00|10587.89|10587.89|10588.56|10588.56|10590.54|10590.54|10583.94|10583.94|0
1648457700000|2022-03-28 08:55:00|10593.85|10593.85|10590.89|10590.89|10597.49|10597.49|10588.24|10588.24|0
1648458000000|2022-03-28 09:00:00|10589.9|10589.9|10594.52|10594.52|10594.52|10594.52|10589.9|10589.9|0
1648458300000|2022-03-28 09:05:00|10589.23|10589.23|10605.11|10605.11|10615.69|10615.69|10589.23|10589.23|0
1648458600000|2022-03-28 09:10:00|10602.46|10602.46|10603.45|10603.45|10603.45|10603.45|10602.46|10602.46|0
1648458900000|2022-03-28 09:15:00|10606.1|10606.1|10602.46|10602.46|10613.05|10613.05|10602.46|10602.46|0
1648459200000|2022-03-28 09:20:00|10605.11|10605.11|10615.69|10615.69|10615.69|10615.69|10605.11|10605.11|0
1648459500000|2022-03-28 09:25:00|10613.05|10613.05|10615.02|10615.02|10617.67|10617.67|10613.05|10613.05|0
1648459800000|2022-03-28 09:30:00|10617.67|10617.67|10620.63|10620.63|10620.63|10620.63|10616.68|10616.68|0
1648460100000|2022-03-28 09:35:00|10617.99|10617.99|10642.12|10642.12|10642.12|10642.12|10617.99|10617.99|0
1648460400000|2022-03-28 09:40:00|10639.48|10639.48|10630.55|10630.55|10639.48|10639.48|10630.55|10630.55|0
1648460700000|2022-03-28 09:45:00|10633.2|10633.2|10628.57|10628.57|10633.2|10633.2|10625.93|10625.93|0
1648461000000|2022-03-28 09:50:00|10631.22|10631.22|10625.93|10625.93|10631.22|10631.22|10625.93|10625.93|0
1648461300000|2022-03-28 09:55:00|10624.94|10624.94|10623.95|10623.95|10624.94|10624.94|10618.66|10618.66|0
1648461600000|2022-03-28 10:00:00|10621.3|10621.3|10622.96|10622.96|10625.61|10625.61|10620.32|10620.32|0
1648461900000|2022-03-28 10:05:00|10620.32|10620.32|10620.32|10620.32|10620.32|10620.32|10619.33|10619.33|0
1648462200000|2022-03-28 10:10:00|10622.96|10622.96|10627.27|10627.27|10627.27|10627.27|10620|10620|0
1648462500000|2022-03-28 10:15:00|10629.91|10629.91|10642.48|10642.48|10642.48|10642.48|10629.91|10629.91|0
1648462800000|2022-03-28 10:20:00|10643.46|10643.46|10641.32|10641.32|10643.46|10643.46|10641.32|10641.32|0
1648463100000|2022-03-28 10:25:00|10640.33|10640.33|10635.7|10635.7|10640.33|10640.33|10634.05|10634.05|0
1648463400000|2022-03-28 10:30:00|10634.72|10634.72|10623.46|10623.46|10634.72|10634.72|10623.46|10623.46|0
1648463700000|2022-03-28 10:35:00|10620.81|10620.81|10619.83|10619.83|10623.46|10623.46|10618.84|10618.84|0
1648464000000|2022-03-28 10:40:00|10617.18|10617.18|10617.52|10617.52|10617.52|10617.52|10615.2|10615.2|0
1648464300000|2022-03-28 10:45:00|10618.51|10618.51|10618.51|10618.51|10618.51|10618.51|10618.51|10618.51|0
1648464600000|2022-03-28 10:50:00|10619.5|10619.5|10608.91|10608.91|10624.79|10624.79|10608.91|10608.91|0
1648464900000|2022-03-28 10:55:00|10607.93|10607.93|10610.57|10610.57|10610.57|10610.57|10602.63|10602.63|0
1648465200000|2022-03-28 11:00:00|10609.58|10609.58|10628.11|10628.11|10628.11|10628.11|10609.58|10609.58|0
1648465500000|2022-03-28 11:05:00|10630.76|10630.76|10648.11|10648.11|10649.6|10649.6|10630.76|10630.76|0
1648465800000|2022-03-28 11:10:00|10650.76|10650.76|10637.21|10637.21|10650.76|10650.76|10637.21|10637.21|0
1648466100000|2022-03-28 11:15:00|10639.85|10639.85|10639.85|10639.85|10639.85|10639.85|10634.56|10634.56|0
1648466400000|2022-03-28 11:20:00|10639.68|10639.68|10632.24|10632.24|10639.68|10639.68|10632.24|10632.24|0
1648466700000|2022-03-28 11:25:00|10633.23|10633.23|10633.23|10633.23|10635.88|10635.88|10630.58|10630.58|0
1648467000000|2022-03-28 11:30:00|10635.88|10635.88|10644.13|10644.13|10646.78|10646.78|10634.89|10634.89|0
1648467300000|2022-03-28 11:35:00|10646.78|10646.78|10644.13|10644.13|10646.78|10646.78|10644.13|10644.13|0
1648467600000|2022-03-28 11:40:00|10638.84|10638.84|10639.51|10639.51|10644.13|10644.13|10636.86|10636.86|0
1648467900000|2022-03-28 11:45:00|10642.16|10642.16|10644.13|10644.13|10644.13|10644.13|10639.51|10639.51|0
1648468200000|2022-03-28 11:50:00|10642.16|10642.16|10642.16|10642.16|10642.16|10642.16|10639.51|10639.51|0
1648468500000|2022-03-28 11:55:00|10641.17|10641.17|10646.78|10646.78|10646.78|10646.78|10641.17|10641.17|0
1648468800000|2022-03-28 12:00:00|10644.13|10644.13|10640.48|10640.48|10644.13|10644.13|10637.84|10637.84|0
1648469100000|2022-03-28 12:05:00|10637.84|10637.84|10643.17|10643.17|10643.17|10643.17|10637.84|10637.84|0
1648469400000|2022-03-28 12:10:00|10640.52|10640.52|10643.86|10643.86|10643.86|10643.86|10640.52|10640.52|0
1648469700000|2022-03-28 12:15:00|10643.68|10643.68|10653.93|10653.93|10653.93|10653.93|10643.17|10643.17|0
1648470000000|2022-03-28 12:20:00|10654.92|10654.92|10657.88|10657.88|10658.87|10658.87|10654.92|10654.92|0
1648470300000|2022-03-28 12:25:00|10660.53|10660.53|10668.47|10668.47|10668.47|10668.47|10657.88|10657.88|0
1648470600000|2022-03-28 12:30:00|10669.45|10669.45|10661.2|10661.2|10669.45|10669.45|10661.2|10661.2|0
1648470900000|2022-03-28 12:35:00|10663.84|10663.84|10661.2|10661.2|10663.84|10663.84|10661.2|10661.2|0
1648471200000|2022-03-28 12:40:00|10660.21|10660.21|10657.56|10657.56|10660.21|10660.21|10653.26|10653.26|0
1648471800000|2022-03-28 12:50:00|10660.21|10660.21|10657.56|10657.56|10660.21|10660.21|10657.56|10657.56|0
1648472100000|2022-03-28 12:55:00|10654.92|10654.92|10657.52|10657.52|10660.21|10660.21|10653.93|10653.93|0
1648472400000|2022-03-28 13:00:00|10660.17|10660.17|10660|10660|10668.11|10668.11|10660|10660|0
1648472700000|2022-03-28 13:05:00|10657.35|10657.35|10650.08|10650.08|10657.35|10657.35|10649.09|10649.09|0
1648473000000|2022-03-28 13:10:00|10649.09|10649.09|10636.85|10636.85|10651.07|10651.07|10636.85|10636.85|0
1648473300000|2022-03-28 13:15:00|10635.86|10635.86|10623.98|10623.98|10635.86|10635.86|10622.32|10622.32|0
1648473600000|2022-03-28 13:20:00|10621.33|10621.33|10617.7|10617.7|10621.33|10621.33|10617.7|10617.7|0
1648473900000|2022-03-28 13:25:00|10619.67|10619.67|10630.73|10630.73|10630.73|10630.73|10619.67|10619.67|0
1648474200000|2022-03-28 13:30:00|10633.38|10633.38|10631.08|10631.08|10639.66|10639.66|10630.09|10630.09|0
1648474500000|2022-03-28 13:35:00|10630.09|10630.09|10635.53|10635.53|10635.53|10635.53|10627.28|10627.28|0
1648474800000|2022-03-28 13:40:00|10635.71|10635.71|10643.96|10643.96|10643.96|10643.96|10632.39|10632.39|0
1648475100000|2022-03-28 13:45:00|10638.67|10638.67|10641.32|10641.32|10642.31|10642.31|10636.02|10636.02|0
1648475400000|2022-03-28 13:50:00|10647.6|10647.6|10667.11|10667.11|10667.11|10667.11|10647.6|10647.6|0
1648475700000|2022-03-28 13:55:00|10661.82|10661.82|10654.55|10654.55|10661.82|10661.82|10653.56|10653.56|0
1648476000000|2022-03-28 14:00:00|10656.53|10656.53|10650.24|10650.24|10659.17|10659.17|10650.24|10650.24|0
1648476300000|2022-03-28 14:05:00|10652.89|10652.89|10651.9|10651.9|10655.54|10655.54|10649.26|10649.26|0
1648476600000|2022-03-28 14:10:00|10654.55|10654.55|10654.55|10654.55|10654.55|10654.55|10654.55|10654.55|0
1648476900000|2022-03-28 14:15:00|10651.9|10651.9|10654.22|10654.22|10659.51|10659.51|10649.43|10649.43|0
1648477200000|2022-03-28 14:20:00|10656.87|10656.87|10662.83|10662.83|10664.81|10664.81|10656.87|10656.87|0
1648477500000|2022-03-28 14:25:00|10660.18|10660.18|10662.83|10662.83|10664.81|10664.81|10654.89|10654.89|0
1648477800000|2022-03-28 14:30:00|10657.54|10657.54|10654.05|10654.05|10660.18|10660.18|10651.43|10651.43|0
1648478100000|2022-03-28 14:35:00|10653.06|10653.06|10653.06|10653.06|10655.71|10655.71|10650.42|10650.42|0
1648478400000|2022-03-28 14:40:00|10650.42|10650.42|10654.05|10654.05|10654.05|10654.05|10650.42|10650.42|0
1648478700000|2022-03-28 14:45:00|10653.06|10653.06|10641.49|10641.49|10653.06|10653.06|10641.49|10641.49|0
1648479000000|2022-03-28 14:50:00|10643.46|10643.46|10642.82|10642.82|10646.11|10646.11|10638.17|10638.17|0
1648479300000|2022-03-28 14:55:00|10640.17|10640.17|10647.12|10647.12|10650.76|10650.76|10640.17|10640.17|0
1648479600000|2022-03-28 15:00:00|10652.42|10652.42|10650.1|10650.1|10660.36|10660.36|10645.82|10645.82|0
1648479900000|2022-03-28 15:05:00|10648.12|10648.12|10644.49|10644.49|10649.11|10649.11|10641.84|10641.84|0
1648480200000|2022-03-28 15:10:00|10641.84|10641.84|10638.52|10638.52|10641.84|10641.84|10638.52|10638.52|0
1648480500000|2022-03-28 15:15:00|10638.35|10638.35|10633.73|10633.73|10639.34|10639.34|10632.07|10632.07|0
1648480800000|2022-03-28 15:20:00|10632.74|10632.74|10639.69|10639.69|10639.69|10639.69|10632.74|10632.74|0
1648481100000|2022-03-28 15:25:00|10637.05|10637.05|10664.61|10664.61|10664.61|10664.61|10636.38|10636.38|0
1648538100000|2022-03-29 07:15:00|10695.72|10695.72|10728.4|10728.4|10728.4|10728.4|10695.72|10695.72|0
1648538400000|2022-03-29 07:20:00|10720.46|10720.46|10726.11|10726.11|10739.51|10739.51|10717.82|10717.82|0
1648538700000|2022-03-29 07:25:00|10723.46|10723.46|10717.18|10717.18|10723.46|10723.46|10703.95|10703.95|0
1648539000000|2022-03-29 07:30:00|10711.89|10711.89|10692.38|10692.38|10711.89|10711.89|10692.38|10692.38|0
1648539300000|2022-03-29 07:35:00|10693.37|10693.37|10673.57|10673.57|10693.37|10693.37|10661.33|10661.33|0
1648539600000|2022-03-29 07:40:00|10670.93|10670.93|10684.4|10684.4|10684.4|10684.4|10665.63|10665.63|0
1648539900000|2022-03-29 07:45:00|10679.11|10679.11|10689.7|10689.7|10689.7|10689.7|10678.12|10678.12|0
1648540200000|2022-03-29 07:50:00|10688.71|10688.71|10700.28|10700.28|10707.23|10707.23|10688.71|10688.71|0
1648540500000|2022-03-29 07:55:00|10694.99|10694.99|10693.65|10693.65|10700.6|10700.6|10689.7|10689.7|0
1648540800000|2022-03-29 08:00:00|10695.63|10695.63|10677.77|10677.77|10695.63|10695.63|10672.48|10672.48|0
1648541100000|2022-03-29 08:05:00|10678.76|10678.76|10685.71|10685.71|10685.71|10685.71|10675.12|10675.12|0
1648541400000|2022-03-29 08:10:00|10687.69|10687.69|10683.03|10683.03|10694.29|10694.29|10683.03|10683.03|0
1648541700000|2022-03-29 08:15:00|10680.38|10680.38|10679.75|10679.75|10681.37|10681.37|10674.45|10674.45|0
1648542000000|2022-03-29 08:20:00|10677.77|10677.77|10668.84|10668.84|10679.43|10679.43|10666.2|10666.2|0
1648542300000|2022-03-29 08:25:00|10667.85|10667.85|10677.1|10677.1|10677.1|10677.1|10660.9|10660.9|0
1648542600000|2022-03-29 08:30:00|10678.09|10678.09|10673.82|10673.82|10686.03|10686.03|10672.83|10672.83|0
1648542900000|2022-03-29 08:35:00|10671.17|10671.17|10669.51|10669.51|10680.1|10680.1|10666.87|10666.87|0
1648543200000|2022-03-29 08:40:00|10671.49|10671.49|10673.5|10673.5|10676.46|10676.46|10668.52|10668.52|0
1648543500000|2022-03-29 08:45:00|10671.52|10671.52|10674.17|10674.17|10676.15|10676.15|10668.88|10668.88|0
1648543800000|2022-03-29 08:50:00|10675.16|10675.16|10671.52|10671.52|10677.8|10677.8|10671.52|10671.52|0
1648544100000|2022-03-29 08:55:00|10672.51|10672.51|10660.62|10660.62|10672.51|10672.51|10655.33|10655.33|0
1648544400000|2022-03-29 09:00:00|10657.97|10657.97|10670.85|10670.85|10670.85|10670.85|10657.97|10657.97|0
1648544700000|2022-03-29 09:05:00|10665.56|10665.56|10671.84|10671.84|10681.44|10681.44|10658.29|10658.29|0
1648545000000|2022-03-29 09:10:00|10666.55|10666.55|10666.9|10666.9|10679.78|10679.78|10666.55|10666.55|0
1648545300000|2022-03-29 09:15:00|10664.25|10664.25|10666.9|10666.9|10672.19|10672.19|10661.61|10661.61|0
1648545600000|2022-03-29 09:20:00|10669.55|10669.55|10666.9|10666.9|10669.55|10669.55|10665.91|10665.91|0
1648545900000|2022-03-29 09:25:00|10667.89|10667.89|10659.31|10659.31|10667.89|10667.89|10651.37|10651.37|0
1648546200000|2022-03-29 09:30:00|10660.3|10660.3|10652.36|10652.36|10664.92|10664.92|10652.36|10652.36|0
1648546500000|2022-03-29 09:35:00|10653.35|10653.35|10674.84|10674.84|10680.13|10680.13|10653.35|10653.35|0
1648546800000|2022-03-29 09:40:00|10677.49|10677.49|10697.99|10697.99|10697.99|10697.99|10677.49|10677.49|0
1648547100000|2022-03-29 09:45:00|10700.63|10700.63|10703.28|10703.28|10712.21|10712.21|10700.63|10700.63|0
1648547400000|2022-03-29 09:50:00|10702.29|10702.29|10697.99|10697.99|10703.28|10703.28|10692.69|10692.69|0
1648547700000|2022-03-29 09:55:00|10695.34|10695.34|10696.33|10696.33|10706.91|10706.91|10692.38|10692.38|0
1648548000000|2022-03-29 10:00:00|10698.97|10698.97|10715.17|10715.17|10715.17|10715.17|10698.97|10698.97|0
1648548300000|2022-03-29 10:05:00|10714.18|10714.18|10714.85|10714.85|10714.85|10714.85|10708.89|10708.89|0
1648548600000|2022-03-29 10:10:00|10717.5|10717.5|10725.44|10725.44|10726.43|10726.43|10717.5|10717.5|0
1648548900000|2022-03-29 10:15:00|10726.43|10726.43|10734.37|10734.37|10734.37|10734.37|10723.78|10723.78|0
1648549200000|2022-03-29 10:20:00|10729.07|10729.07|10728.4|10728.4|10733.7|10733.7|10728.4|10728.4|0
1648549500000|2022-03-29 10:25:00|10725.76|10725.76|10722.12|10722.12|10733.7|10733.7|10722.12|10722.12|0
1648549800000|2022-03-29 10:30:00|10723.11|10723.11|10719.12|10719.12|10726.08|10726.08|10718.81|10718.81|0
1648550100000|2022-03-29 10:35:00|10720.11|10720.11|10707.87|10707.87|10722.76|10722.76|10707.87|10707.87|0
1648550400000|2022-03-29 10:40:00|10706.88|10706.88|10699.61|10699.61|10706.88|10706.88|10695.98|10695.98|0
1648550700000|2022-03-29 10:45:00|10697.64|10697.64|10691.35|10691.35|10697.64|10697.64|10688.71|10688.71|0
1648551000000|2022-03-29 10:50:00|10688.71|10688.71|10691.37|10691.37|10691.37|10691.37|10688.71|10688.71|0
1648551300000|2022-03-29 10:55:00|10686.08|10686.08|10681.77|10681.77|10686.08|10686.08|10671.19|10671.19|0
1648551600000|2022-03-29 11:00:00|10684.42|10684.42|10681.77|10681.77|10684.42|10684.42|10676.48|10676.48|0
1648551900000|2022-03-29 11:05:00|10684.74|10684.74|10683.45|10683.45|10684.74|10684.74|10675.49|10675.49|0
1648552200000|2022-03-29 11:10:00|10682.46|10682.46|10685.62|10685.62|10690.91|10690.91|10680.33|10680.33|0
1648552500000|2022-03-29 11:15:00|10688.27|10688.27|10668.73|10668.73|10689.25|10689.25|10668.73|10668.73|0
1648552800000|2022-03-29 11:20:00|10667.74|10667.74|10666.75|10666.75|10671.37|10671.37|10666.75|10666.75|0
1648553100000|2022-03-29 11:25:00|10664.11|10664.11|10672.56|10672.56|10673.55|10673.55|10664.11|10664.11|0
1648553400000|2022-03-29 11:30:00|10669.91|10669.91|10673.7|10673.7|10676.84|10676.84|10669.4|10669.4|0
1648553700000|2022-03-29 11:35:00|10672.71|10672.71|10667.1|10667.1|10672.71|10672.71|10661.49|10661.49|0
1648554000000|2022-03-29 11:40:00|10668.09|10668.09|10671.41|10671.41|10703.48|10703.48|10667.1|10667.1|0
1648554300000|2022-03-29 11:45:00|10674.05|10674.05|10684.64|10684.64|10684.64|10684.64|10666.12|10666.12|0
1648554600000|2022-03-29 11:50:00|10683.65|10683.65|10679.7|10679.7|10691.27|10691.27|10679.03|10679.03|0
1648554900000|2022-03-29 11:55:00|10677.05|10677.05|10669.64|10669.64|10682.35|10682.35|10667.31|10667.31|0
1648555200000|2022-03-29 12:00:00|10670.62|10670.62|10690.46|10690.46|10693.1|10693.1|10670.62|10670.62|0
1648555500000|2022-03-29 12:05:00|10693.1|10693.1|10683.86|10683.86|10695.75|10695.75|10683.19|10683.19|0
1648555800000|2022-03-29 12:10:00|10684.84|10684.84|10688.48|10688.48|10693.77|10693.77|10683.19|10683.19|0
1648556100000|2022-03-29 12:15:00|10685.83|10685.83|10666.03|10666.03|10685.83|10685.83|10666.03|10666.03|0
1648556400000|2022-03-29 12:20:00|10660.74|10660.74|10663.74|10663.74|10668.36|10668.36|10660.74|10660.74|0
1648556700000|2022-03-29 12:25:00|10665.72|10665.72|10668.36|10668.36|10668.36|10668.36|10663.07|10663.07|0
1648557000000|2022-03-29 12:30:00|10665.72|10665.72|10669.67|10669.67|10680.26|10680.26|10665.72|10665.72|0
1648557300000|2022-03-29 12:35:00|10664.38|10664.38|10666.35|10666.35|10672.63|10672.63|10664.38|10664.38|0
1648557600000|2022-03-29 12:40:00|10665.36|10665.36|10686.54|10686.54|10686.54|10686.54|10662.72|10662.72|0
1648557900000|2022-03-29 12:45:00|10689.18|10689.18|10702.38|10702.38|10705.03|10705.03|10689.18|10689.18|0
1648558200000|2022-03-29 12:50:00|10700.4|10700.4|10701.07|10701.07|10704.71|10704.71|10693.14|10693.14|0
1648558500000|2022-03-29 12:55:00|10703.72|10703.72|10714.63|10714.63|10714.63|10714.63|10701.07|10701.07|0
1648558800000|2022-03-29 13:00:00|10715.61|10715.61|10717.59|10717.59|10719.25|10719.25|10711.31|10711.31|0
1648559100000|2022-03-29 13:05:00|10720.24|10720.24|10720.87|10720.87|10729.16|10729.16|10717.91|10717.91|0
1648559400000|2022-03-29 13:10:00|10721.86|10721.86|10743.03|10743.03|10743.03|10743.03|10711.95|10711.95|0
1648559700000|2022-03-29 13:15:00|10744.02|10744.02|10753.9|10753.9|10753.9|10753.9|10744.02|10744.02|0
1648560000000|2022-03-29 13:20:00|10755.88|10755.88|10753.23|10753.23|10755.88|10755.88|10746.95|10746.95|0
1648560300000|2022-03-29 13:25:00|10755.21|10755.21|10760.85|10760.85|10760.85|10760.85|10748.93|10748.93|0
1648560600000|2022-03-29 13:30:00|10758.2|10758.2|10767.62|10767.62|10775.38|10775.38|10751.92|10751.92|0
1648560900000|2022-03-29 13:35:00|10770.26|10770.26|10754.71|10754.71|10772.91|10772.91|10754.71|10754.71|0
1648561200000|2022-03-29 13:40:00|10750.76|10750.76|10741.86|10741.86|10753.4|10753.4|10737.24|10737.24|0
1648561500000|2022-03-29 13:45:00|10744.83|10744.83|10716.89|10716.89|10745.99|10745.99|10716.89|10716.89|0
1648561800000|2022-03-29 13:50:00|10715.9|10715.9|10705.31|10705.31|10718.54|10718.54|10704.32|10704.32|0
1648562100000|2022-03-29 13:55:00|10707.96|10707.96|10698.71|10698.71|10707.96|10707.96|10696.07|10696.07|0
1648562400000|2022-03-29 14:00:00|10701.36|10701.36|10699.7|10699.7|10704.99|10704.99|10693.42|10693.42|0
1648562700000|2022-03-29 14:05:00|10701.68|10701.68|10696.07|10696.07|10707.96|10707.96|10696.07|10696.07|0
1648563000000|2022-03-29 14:10:00|10698.71|10698.71|10717.86|10717.86|10717.86|10717.86|10698.2|10698.2|0
1648563300000|2022-03-29 14:15:00|10720.51|10720.51|10721.14|10721.14|10729.08|10729.08|10717.86|10717.86|0
1648563600000|2022-03-29 14:20:00|10723.79|10723.79|10728.76|10728.76|10734.06|10734.06|10719.84|10719.84|0
1648563900000|2022-03-29 14:25:00|10731.41|10731.41|10737.02|10737.02|10742.63|10742.63|10731.41|10731.41|0
1648564200000|2022-03-29 14:30:00|10739.67|10739.67|10727.1|10727.1|10747.92|10747.92|10727.1|10727.1|0
1648564500000|2022-03-29 14:35:00|10724.46|10724.46|10719.17|10719.17|10724.46|10724.46|10706.6|10706.6|0
1648564800000|2022-03-29 14:40:00|10716.52|10716.52|10705.3|10705.3|10716.52|10716.52|10703.96|10703.96|0
1648565100000|2022-03-29 14:45:00|10707.94|10707.94|10708.11|10708.11|10708.11|10708.11|10700.18|10700.18|0
1648565400000|2022-03-29 14:50:00|10705.47|10705.47|10698.2|10698.2|10706.14|10706.14|10695.55|10695.55|0
1648565700000|2022-03-29 14:55:00|10695.55|10695.55|10700.85|10700.85|10703.49|10703.49|10695.55|10695.55|0
1648566000000|2022-03-29 15:00:00|10703.49|10703.49|10705.13|10705.13|10706.78|10706.78|10703.15|10703.15|0
1648566300000|2022-03-29 15:05:00|10707.77|10707.77|10708.79|10708.79|10716.06|10716.06|10705.8|10705.8|0
1648566600000|2022-03-29 15:10:00|10711.44|10711.44|10698.06|10698.06|10711.61|10711.61|10698.06|10698.06|0
1648566900000|2022-03-29 15:15:00|10700.71|10700.71|10692.45|10692.45|10700.71|10700.71|10687.16|10687.16|0
1648567200000|2022-03-29 15:20:00|10693.44|10693.44|10700.58|10700.58|10701.57|10701.57|10692.65|10692.65|0
1648567500000|2022-03-29 15:25:00|10700.76|10700.76|10698.11|10698.11|10706.05|10706.05|10693.62|10693.62|0
1648624500000|2022-03-30 07:15:00|10771.19|10771.19|10747.47|10747.47|10771.19|10771.19|10741.19|10741.19|0
1648624800000|2022-03-30 07:20:00|10744.82|10744.82|10736.69|10736.69|10752.57|10752.57|10731.4|10731.4|0
1648625100000|2022-03-30 07:25:00|10737.9|10737.9|10744.14|10744.14|10748.13|10748.13|10731.26|10731.26|0
1648625400000|2022-03-30 07:30:00|10741.5|10741.5|10743.94|10743.94|10746.79|10746.79|10738.85|10738.85|0
1648625700000|2022-03-30 07:35:00|10746.59|10746.59|10746.93|10746.93|10746.93|10746.93|10743.94|10743.94|0
1648626000000|2022-03-30 07:40:00|10744.28|10744.28|10742.15|10742.15|10744.28|10744.28|10734.21|10734.21|0
1648626300000|2022-03-30 07:45:00|10734.21|10734.21|10719.35|10719.35|10734.21|10734.21|10719.35|10719.35|0
1648626600000|2022-03-30 07:50:00|10716.71|10716.71|10721.01|10721.01|10721.01|10721.01|10715.72|10715.72|0
1648626900000|2022-03-30 07:55:00|10723.66|10723.66|10727.29|10727.29|10731.25|10731.25|10720.34|10720.34|0
1648627200000|2022-03-30 08:00:00|10729.27|10729.27|10740.93|10740.93|10740.93|10740.93|10723.75|10723.75|0
1648627500000|2022-03-30 08:05:00|10742.91|10742.91|10760.63|10760.63|10769.56|10769.56|10742.91|10742.91|0
1648627800000|2022-03-30 08:10:00|10763.28|10763.28|10762.96|10762.96|10768.57|10768.57|10752.38|10752.38|0
1648628100000|2022-03-30 08:15:00|10765.61|10765.61|10775.52|10775.52|10775.52|10775.52|10760.32|10760.32|0
1648628400000|2022-03-30 08:20:00|10774.54|10774.54|10787.08|10787.08|10789.73|10789.73|10773.85|10773.85|0
1648628700000|2022-03-30 08:25:00|10788.07|10788.07|10798.66|10798.66|10798.66|10798.66|10782.46|10782.46|0
1648629000000|2022-03-30 08:30:00|10799.64|10799.64|10801.99|10801.99|10801.99|10801.99|10798.66|10798.66|0
1648629300000|2022-03-30 08:35:00|10803.96|10803.96|10806.29|10806.29|10809.26|10809.26|10801.35|10801.35|0
1648629600000|2022-03-30 08:40:00|10805.3|10805.3|10819.48|10819.48|10820.46|10820.46|10803.63|10803.63|0
1648629900000|2022-03-30 08:45:00|10818.96|10818.96|10814.85|10814.85|10821.61|10821.61|10814.85|10814.85|0
1648630200000|2022-03-30 08:50:00|10812.21|10812.21|10825.12|10825.12|10826.11|10826.11|10809.24|10809.24|0
1648630500000|2022-03-30 08:55:00|10822.47|10822.47|10818.52|10818.52|10829.42|10829.42|10818.52|10818.52|0
1648630800000|2022-03-30 09:00:00|10815.87|10815.87|10823.27|10823.27|10823.27|10823.27|10809.72|10809.72|0
1648631100000|2022-03-30 09:05:00|10828.57|10828.57|10833.86|10833.86|10835.84|10835.84|10828.57|10828.57|0
1648631400000|2022-03-30 09:10:00|10833.69|10833.69|10825.23|10825.23|10833.69|10833.69|10824.25|10824.25|0
1648631700000|2022-03-30 09:15:00|10819.94|10819.94|10822.59|10822.59|10823.58|10823.58|10814.65|10814.65|0
1648632000000|2022-03-30 09:20:00|10827.88|10827.88|10840.26|10840.26|10841.11|10841.11|10827.88|10827.88|0
1648632300000|2022-03-30 09:25:00|10840.6|10840.6|10871.04|10871.04|10871.04|10871.04|10839.91|10839.91|0
1648632600000|2022-03-30 09:30:00|10865.75|10865.75|10862.11|10862.11|10873.69|10873.69|10862.11|10862.11|0
1648632900000|2022-03-30 09:35:00|10859.47|10859.47|10860.45|10860.45|10860.45|10860.45|10854.17|10854.17|0
1648633200000|2022-03-30 09:40:00|10860.8|10860.8|10863.44|10863.44|10863.44|10863.44|10860.8|10860.8|0
1648633500000|2022-03-30 09:45:00|10862.46|10862.46|10891.57|10891.57|10891.57|10891.57|10862.46|10862.46|0
1648633800000|2022-03-30 09:50:00|10888.92|10888.92|10889.09|10889.09|10889.09|10889.09|10877.35|10877.35|0
1648634100000|2022-03-30 09:55:00|10890.08|10890.08|10883.28|10883.28|10890.08|10890.08|10879.32|10879.32|0
1648634400000|2022-03-30 10:00:00|10883.79|10883.79|10898.01|10898.01|10903.3|10903.3|10875.53|10875.53|0
1648634700000|2022-03-30 10:05:00|10895.36|10895.36|10897.02|10897.02|10901.33|10901.33|10894.38|10894.38|0
1648635000000|2022-03-30 10:10:00|10902.31|10902.31|10911.93|10911.93|10911.93|10911.93|10897.02|10897.02|0
1648635300000|2022-03-30 10:15:00|10903.99|10903.99|10903|10903|10903.99|10903.99|10903|10903|0
1648635600000|2022-03-30 10:20:00|10905.65|10905.65|10896.72|10896.72|10908.29|10908.29|10881.83|10881.83|0
1648635900000|2022-03-30 10:25:00|10891.43|10891.43|10888.78|10888.78|10894.07|10894.07|10888.78|10888.78|0
1648636200000|2022-03-30 10:30:00|10889.77|10889.77|10889.1|10889.1|10892.42|10892.42|10887.12|10887.12|0
1648636500000|2022-03-30 10:35:00|10888.11|10888.11|10871.24|10871.24|10889.1|10889.1|10871.24|10871.24|0
1648636800000|2022-03-30 10:40:00|10863.3|10863.3|10856.35|10856.35|10863.3|10863.3|10852.72|10852.72|0
1648637100000|2022-03-30 10:45:00|10859|10859|10867.11|10867.11|10868.1|10868.1|10859|10859|0
1648637400000|2022-03-30 10:50:00|10866.6|10866.6|10869.24|10869.24|10874.54|10874.54|10866.6|10866.6|0
1648637700000|2022-03-30 10:55:00|10871.89|10871.89|10893.03|10893.03|10895.67|10895.67|10871.89|10871.89|0
1648638000000|2022-03-30 11:00:00|10898.32|10898.32|10909.54|10909.54|10917.48|10917.48|10898.32|10898.32|0
1648638300000|2022-03-30 11:05:00|10906.9|10906.9|10908.23|10908.23|10913.18|10913.18|10903.93|10903.93|0
1648638600000|2022-03-30 11:10:00|10907.24|10907.24|10910.2|10910.2|10910.2|10910.2|10907.24|10907.24|0
1648638900000|2022-03-30 11:15:00|10911.19|10911.19|10924.11|10924.11|10932.04|10932.04|10911.19|10911.19|0
1648639200000|2022-03-30 11:20:00|10922.13|10922.13|10911.54|10911.54|10922.13|10922.13|10911.54|10911.54|0
1648639500000|2022-03-30 11:25:00|10914.19|10914.19|10913.68|10913.68|10914.19|10914.19|10911.03|10911.03|0
1648639800000|2022-03-30 11:30:00|10913.5|10913.5|10906.55|10906.55|10916.47|10916.47|10903.24|10903.24|0
1648640100000|2022-03-30 11:35:00|10906.38|10906.38|10919.93|10919.93|10919.93|10919.93|10902.08|10902.08|0
1648640400000|2022-03-30 11:40:00|10922.58|10922.58|10911.99|10911.99|10927.87|10927.87|10911.99|10911.99|0
1648640700000|2022-03-30 11:45:00|10911|10911|10903.75|10903.75|10916.3|10916.3|10903.07|10903.07|0
1648641000000|2022-03-30 11:50:00|10902.76|10902.76|10890.36|10890.36|10902.76|10902.76|10890.36|10890.36|0
1648641300000|2022-03-30 11:55:00|10893|10893|10885.58|10885.58|10893|10893|10885.06|10885.06|0
1648641600000|2022-03-30 12:00:00|10888.22|10888.22|10881.27|10881.27|10888.22|10888.22|10881.27|10881.27|0
1648641900000|2022-03-30 12:05:00|10886.57|10886.57|10883.75|10883.75|10889.21|10889.21|10883.75|10883.75|0
1648642200000|2022-03-30 12:10:00|10886.39|10886.39|10864.24|10864.24|10889.04|10889.04|10858.94|10858.94|0
1648642500000|2022-03-30 12:15:00|10861.59|10861.59|10854.32|10854.32|10861.59|10861.59|10842.75|10842.75|0
1648642800000|2022-03-30 12:20:00|10859.61|10859.61|10856.15|10856.15|10859.61|10859.61|10855.98|10855.98|0
1648643100000|2022-03-30 12:25:00|10864.09|10864.09|10870.37|10870.37|10870.37|10870.37|10864.09|10864.09|0
1648643400000|2022-03-30 12:30:00|10867.72|10867.72|10868.24|10868.24|10868.24|10868.24|10867.72|10867.72|0
1648643700000|2022-03-30 12:35:00|10873.53|10873.53|10882.65|10882.65|10882.65|10882.65|10873.53|10873.53|0
1648644000000|2022-03-30 12:40:00|10882.3|10882.3|10870.09|10870.09|10882.3|10882.3|10870.09|10870.09|0
1648644300000|2022-03-30 12:45:00|10867.45|10867.45|10864.28|10864.28|10867.45|10867.45|10864.28|10864.28|0
1648644600000|2022-03-30 12:50:00|10861.64|10861.64|10874.87|10874.87|10880.16|10880.16|10860.65|10860.65|0
1648644900000|2022-03-30 12:55:00|10872.22|10872.22|10868.59|10868.59|10872.22|10872.22|10868.59|10868.59|0
1648645200000|2022-03-30 13:00:00|10869.58|10869.58|10870.88|10870.88|10870.88|10870.88|10863.97|10863.97|0
1648645500000|2022-03-30 13:05:00|10868.24|10868.24|10860.97|10860.97|10868.91|10868.91|10860.97|10860.97|0
1648645800000|2022-03-30 13:10:00|10863.61|10863.61|10856.98|10856.98|10863.61|10863.61|10856.66|10856.66|0
1648646100000|2022-03-30 13:15:00|10855.99|10855.99|10852.04|10852.04|10855.99|10855.99|10849.39|10849.39|0
1648646400000|2022-03-30 13:20:00|10854.69|10854.69|10862.48|10862.48|10867.92|10867.92|10854.69|10854.69|0
1648646700000|2022-03-30 13:25:00|10865.13|10865.13|10856.52|10856.52|10872.4|10872.4|10856.52|10856.52|0
1648647000000|2022-03-30 13:30:00|10859.16|10859.16|10871.21|10871.21|10871.21|10871.21|10853.87|10853.87|0
1648647300000|2022-03-30 13:35:00|10879.15|10879.15|10864.76|10864.76|10879.15|10879.15|10862.28|10862.28|0
1648647600000|2022-03-30 13:40:00|10867.4|10867.4|10874.67|10874.67|10877.32|10877.32|10867.4|10867.4|0
1648647900000|2022-03-30 13:45:00|10872.03|10872.03|10860.14|10860.14|10874.67|10874.67|10857.49|10857.49|0
1648648200000|2022-03-30 13:50:00|10857.49|10857.49|10869.06|10869.06|10869.06|10869.06|10857.49|10857.49|0
1648648500000|2022-03-30 13:55:00|10871.04|10871.04|10875.66|10875.66|10878.63|10878.63|10866.73|10866.73|0
1648648800000|2022-03-30 14:00:00|10874.67|10874.67|10903.11|10903.11|10905.41|10905.41|10869.06|10869.06|0
1648649100000|2022-03-30 14:05:00|10901.14|10901.14|10888.27|10888.27|10901.14|10901.14|10888.27|10888.27|0
1648649400000|2022-03-30 14:10:00|10890.92|10890.92|10890.92|10890.92|10890.92|10890.92|10888.27|10888.27|0
1648649700000|2022-03-30 14:15:00|10888.27|10888.27|10890.92|10890.92|10892.88|10892.88|10887.29|10887.29|0
1648650000000|2022-03-30 14:20:00|10889.93|10889.93|10891.91|10891.91|10894.55|10894.55|10887.29|10887.29|0
1648650300000|2022-03-30 14:25:00|10889.26|10889.26|10890.1|10890.1|10894.55|10894.55|10887.46|10887.46|0
1648650600000|2022-03-30 14:30:00|10887.46|10887.46|10892.08|10892.08|10905.31|10905.31|10887.46|10887.46|0
1648650900000|2022-03-30 14:35:00|10894.73|10894.73|10892.08|10892.08|10905.31|10905.31|10892.08|10892.08|0
1648651200000|2022-03-30 14:40:00|10889.43|10889.43|10879.84|10879.84|10891.09|10891.09|10879.84|10879.84|0
1648651500000|2022-03-30 14:45:00|10877.2|10877.2|10885.14|10885.14|10885.14|10885.14|10874.55|10874.55|0
1648651800000|2022-03-30 14:50:00|10882.49|10882.49|10898.37|10898.37|10898.37|10898.37|10876.88|10876.88|0
1648652100000|2022-03-30 14:55:00|10895.72|10895.72|10904.65|10904.65|10904.65|10904.65|10893.08|10893.08|0
1648652400000|2022-03-30 15:00:00|10902|10902|10910.96|10910.96|10919.54|10919.54|10898.37|10898.37|0
1648652700000|2022-03-30 15:05:00|10913.6|10913.6|10905.31|10905.31|10923.52|10923.52|10902.35|10902.35|0
1648653000000|2022-03-30 15:10:00|10904.32|10904.32|10922.18|10922.18|10923.17|10923.17|10904.32|10904.32|0
1648653300000|2022-03-30 15:15:00|10919.53|10919.53|10925.14|10925.14|10927.79|10927.79|10919.53|10919.53|0
1648653600000|2022-03-30 15:20:00|10919.85|10919.85|10912.58|10912.58|10922.5|10922.5|10912.58|10912.58|0
1648653900000|2022-03-30 15:25:00|10915.23|10915.23|10928.94|10928.94|10929.28|10929.28|10912.58|10912.58|0
1648710900000|2022-03-31 07:15:00|10932.44|10932.44|10945.32|10945.32|10950.61|10950.61|10932.44|10932.44|0
1648711200000|2022-03-31 07:20:00|10947.96|10947.96|10959.22|10959.22|10963.84|10963.84|10947.96|10947.96|0
1648711500000|2022-03-31 07:25:00|10956.99|10956.99|10951.7|10951.7|10964.93|10964.93|10949.05|10949.05|0
1648711800000|2022-03-31 07:30:00|10950.67|10950.67|10978.92|10978.92|10981.57|10981.57|10950.67|10950.67|0
1648712100000|2022-03-31 07:35:00|10984.21|10984.21|10989.84|10989.84|10994.45|10994.45|10981.9|10981.9|0
1648712400000|2022-03-31 07:40:00|10989.5|10989.5|11002.28|11002.28|11004.93|11004.93|10978.14|10978.14|0
1648712700000|2022-03-31 07:45:00|10999.63|10999.63|10998.79|10998.79|11010.22|11010.22|10991.69|10991.69|0
1648713000000|2022-03-31 07:50:00|10999.78|10999.78|10994.49|10994.49|10999.78|10999.78|10994.49|10994.49|0
1648713300000|2022-03-31 07:55:00|10996.46|10996.46|10990.85|10990.85|11001.76|11001.76|10990.85|10990.85|0
1648713600000|2022-03-31 08:00:00|10993.5|10993.5|10982.56|10982.56|10995.48|10995.48|10982.56|10982.56|0
1648713900000|2022-03-31 08:05:00|10977.27|10977.27|10987.19|10987.19|10987.86|10987.86|10977.27|10977.27|0
1648714200000|2022-03-31 08:10:00|10992.48|10992.48|10985.21|10985.21|11003.38|11003.38|10985.21|10985.21|0
1648714500000|2022-03-31 08:15:00|10979.92|10979.92|10977.27|10977.27|10979.92|10979.92|10977.27|10977.27|0
1648714800000|2022-03-31 08:20:00|10974.62|10974.62|10953.8|10953.8|10974.62|10974.62|10953.8|10953.8|0
1648715100000|2022-03-31 08:25:00|10951.16|10951.16|10940.25|10940.25|10951.16|10951.16|10940.25|10940.25|0
1648715400000|2022-03-31 08:30:00|10939.26|10939.26|10939.93|10939.93|10950.52|10950.52|10936.3|10936.3|0
1648715700000|2022-03-31 08:35:00|10945.23|10945.23|10953.17|10953.17|10958.46|10958.46|10945.23|10945.23|0
1648716000000|2022-03-31 08:40:00|10958.46|10958.46|10973.99|10973.99|10973.99|10973.99|10958.46|10958.46|0
1648716300000|2022-03-31 08:45:00|10984.57|10984.57|10977.62|10977.62|10984.57|10984.57|10973.99|10973.99|0
1648716600000|2022-03-31 08:50:00|10985.56|10985.56|10990.18|10990.18|10993.5|10993.5|10985.56|10985.56|0
1648716900000|2022-03-31 08:55:00|10989.19|10989.19|10989.19|10989.19|10999.78|10999.78|10986.55|10986.55|0
1648717200000|2022-03-31 09:00:00|10986.55|10986.55|10981.26|10981.26|10986.55|10986.55|10981.26|10981.26|0
1648717500000|2022-03-31 09:05:00|10989.19|10989.19|10998.44|10998.44|10999.11|10999.11|10983.23|10983.23|0
1648717800000|2022-03-31 09:10:00|10999.43|10999.43|11000.42|11000.42|11000.42|11000.42|10996.78|10996.78|0
1648718100000|2022-03-31 09:15:00|10997.77|10997.77|11025.89|11025.89|11031.19|11031.19|10994.14|10994.14|0
1648718400000|2022-03-31 09:20:00|11020.6|11020.6|11030.2|11030.2|11030.2|11030.2|11011.35|11011.35|0
1648718700000|2022-03-31 09:25:00|11035.49|11035.49|11031.86|11031.86|11040.11|11040.11|11029.53|11029.53|0
1648719000000|2022-03-31 09:30:00|11033.83|11033.83|11033.83|11033.83|11033.83|11033.83|11028.54|11028.54|0
1648719300000|2022-03-31 09:35:00|11035.81|11035.81|11052.01|11052.01|11052.01|11052.01|11035.81|11035.81|0
1648719600000|2022-03-31 09:40:00|11054.65|11054.65|11044.38|11044.38|11057.62|11057.62|11044.38|11044.38|0
1648719900000|2022-03-31 09:45:00|11041.74|11041.74|11045.54|11045.54|11045.54|11045.54|11041.74|11041.74|0
1648720200000|2022-03-31 09:50:00|11046.53|11046.53|11044.87|11044.87|11046.53|11046.53|11043.89|11043.89|0
1648720500000|2022-03-31 09:55:00|11045.05|11045.05|11049.67|11049.67|11054.29|11054.29|11045.05|11045.05|0
1648720800000|2022-03-31 10:00:00|11052.32|11052.32|11057.31|11057.31|11059.95|11059.95|11046.03|11046.03|0
1648721100000|2022-03-31 10:05:00|11056.32|11056.32|11053.67|11053.67|11062.6|11062.6|11051.02|11051.02|0
1648721400000|2022-03-31 10:10:00|11056.32|11056.32|11056.67|11056.67|11061.61|11061.61|11056.32|11056.32|0
1648721700000|2022-03-31 10:15:00|11059.32|11059.32|11046.75|11046.75|11061.29|11061.29|11044.11|11044.11|0
1648722000000|2022-03-31 10:20:00|11041.46|11041.46|11025.26|11025.26|11041.46|11041.46|11025.26|11025.26|0
1648722300000|2022-03-31 10:25:00|11022.62|11022.62|11025.93|11025.93|11031.23|11031.23|11022.62|11022.62|0
1648722600000|2022-03-31 10:30:00|11026.92|11026.92|11025.26|11025.26|11029.57|11029.57|11025.26|11025.26|0
1648722900000|2022-03-31 10:35:00|11027.91|11027.91|11019.97|11019.97|11027.91|11027.91|11017.32|11017.32|0
1648723200000|2022-03-31 10:40:00|11018.98|11018.98|11023.61|11023.61|11023.61|11023.61|11018.98|11018.98|0
1648723500000|2022-03-31 10:45:00|11020.96|11020.96|11023.61|11023.61|11023.61|11023.61|11019.97|11019.97|0
1648723800000|2022-03-31 10:50:00|11020.96|11020.96|11020.96|11020.96|11020.96|11020.96|11020.96|11020.96|0
1648724100000|2022-03-31 10:55:00|11018.98|11018.98|11026.92|11026.92|11026.92|11026.92|11018.98|11018.98|0
1648724400000|2022-03-31 11:00:00|11024.28|11024.28|11013.69|11013.69|11024.28|11024.28|11013.69|11013.69|0
1648724700000|2022-03-31 11:05:00|11011.04|11011.04|10992.2|10992.2|11011.04|11011.04|10992.2|10992.2|0
1648725000000|2022-03-31 11:10:00|10993.19|10993.19|10993.19|10993.19|10993.19|10993.19|10993.19|10993.19|0
1648725300000|2022-03-31 11:15:00|10990.54|10990.54|10987.9|10987.9|10993.19|10993.19|10987.9|10987.9|0
1648725600000|2022-03-31 11:20:00|10990.54|10990.54|10993.83|10993.83|10994.18|10994.18|10990.54|10990.54|0
1648725900000|2022-03-31 11:25:00|10996.48|10996.48|10993.83|10993.83|10999.13|10999.13|10993.83|10993.83|0
1648726200000|2022-03-31 11:30:00|10992.98|10992.98|10994.65|10994.65|10994.65|10994.65|10991.66|10991.66|0
1648726500000|2022-03-31 11:35:00|10992|10992|10989.38|10989.38|10992|10992|10989.04|10989.04|0
1648726800000|2022-03-31 11:40:00|10992.03|10992.03|10993.19|10993.19|10994.01|10994.01|10987.72|10987.72|0
1648727100000|2022-03-31 11:45:00|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|0
1648727400000|2022-03-31 11:50:00|10989.55|10989.55|11016.02|11016.02|11021.31|11021.31|10989.55|10989.55|0
1648727700000|2022-03-31 11:55:00|11013.37|11013.37|11007.76|11007.76|11016.02|11016.02|11007.76|11007.76|0
1648728000000|2022-03-31 12:00:00|11005.11|11005.11|10997.17|10997.17|11005.11|11005.11|10997.17|10997.17|0
1648728300000|2022-03-31 12:05:00|10996.19|10996.19|10997.17|10997.17|10998.16|10998.16|10995.2|10995.2|0
1648728600000|2022-03-31 12:10:00|10999.82|10999.82|10997.49|10997.49|10999.82|10999.82|10991.88|10991.88|0
1648728900000|2022-03-31 12:15:00|10994.85|10994.85|10989.55|10989.55|10994.85|10994.85|10989.55|10989.55|0
1648729200000|2022-03-31 12:20:00|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|0
1648729500000|2022-03-31 12:25:00|10994.85|10994.85|10991.69|10991.69|10994.85|10994.85|10991.69|10991.69|0
1648729800000|2022-03-31 12:30:00|10989.04|10989.04|10985.06|10985.06|10989.04|10989.04|10985.06|10985.06|0
1648730100000|2022-03-31 12:35:00|10982.42|10982.42|10985.06|10985.06|10985.06|10985.06|10982.42|10982.42|0
1648730400000|2022-03-31 12:40:00|10983.09|10983.09|10973.49|10973.49|10983.09|10983.09|10972.5|10972.5|0
1648730700000|2022-03-31 12:45:00|10970.84|10970.84|10970.52|10970.52|10970.84|10970.84|10965.23|10965.23|0
1648731300000|2022-03-31 12:55:00|10965.23|10965.23|10965.58|10965.58|10975.82|10975.82|10962.58|10962.58|0
1648731600000|2022-03-31 13:00:00|10962.94|10962.94|10958.98|10958.98|10962.94|10962.94|10953.02|10953.02|0
1648731900000|2022-03-31 13:05:00|10959.97|10959.97|10954.68|10954.68|10959.97|10959.97|10953.69|10953.69|0
1648732200000|2022-03-31 13:10:00|10952.03|10952.03|10933.19|10933.19|10952.03|10952.03|10930.54|10930.54|0
1648732500000|2022-03-31 13:15:00|10927.9|10927.9|10925.22|10925.22|10933.51|10933.51|10923.59|10923.59|0
1648732800000|2022-03-31 13:20:00|10927.87|10927.87|10925.03|10925.03|10940.43|10940.43|10925.03|10925.03|0
1648733100000|2022-03-31 13:25:00|10919.74|10919.74|10918.1|10918.1|10919.74|10919.74|10912.47|10912.47|0
1648733400000|2022-03-31 13:30:00|10920.75|10920.75|10941.25|10941.25|10946.54|10946.54|10920.75|10920.75|0
1648733700000|2022-03-31 13:35:00|10938.6|10938.6|10922.73|10922.73|10941.25|10941.25|10917.43|10917.43|0
1648734000000|2022-03-31 13:40:00|10917.43|10917.43|10924.38|10924.38|10924.38|10924.38|10914.79|10914.79|0
1648734300000|2022-03-31 13:45:00|10921.74|10921.74|10939.59|10939.59|10939.59|10939.59|10919.09|10919.09|0
1648734600000|2022-03-31 13:50:00|10944.88|10944.88|10957.79|10957.79|10957.79|10957.79|10944.88|10944.88|0
1648734900000|2022-03-31 13:55:00|10955.81|10955.81|10942.93|10942.93|10955.81|10955.81|10942.93|10942.93|0
1648735200000|2022-03-31 14:00:00|10948.23|10948.23|10961.78|10961.78|10961.78|10961.78|10943.92|10943.92|0
1648735500000|2022-03-31 14:05:00|10959.13|10959.13|10968.06|10968.06|10970.7|10970.7|10959.13|10959.13|0
1648735800000|2022-03-31 14:10:00|10962.76|10962.76|10939.62|10939.62|10963.75|10963.75|10939.62|10939.62|0
1648736100000|2022-03-31 14:15:00|10942.26|10942.26|10938.31|10938.31|10944.91|10944.91|10938.31|10938.31|0
1648736400000|2022-03-31 14:20:00|10940.96|10940.96|10949.88|10949.88|10955.18|10955.18|10938.31|10938.31|0
1648736700000|2022-03-31 14:25:00|10952.53|10952.53|10956.16|10956.16|10958.81|10958.81|10952.53|10952.53|0
1648737000000|2022-03-31 14:30:00|10953.52|10953.52|10968.73|10968.73|10968.73|10968.73|10950.87|10950.87|0
1648737300000|2022-03-31 14:35:00|10971.37|10971.37|10977.65|10977.65|10982.95|10982.95|10968.73|10968.73|0
1648737600000|2022-03-31 14:40:00|10975.01|10975.01|10961.78|10961.78|10975.01|10975.01|10961.78|10961.78|0
1648737900000|2022-03-31 14:45:00|10956.48|10956.48|10975.5|10975.5|10980.79|10980.79|10956.48|10956.48|0
1648738200000|2022-03-31 14:50:00|10972.85|10972.85|10974.48|10974.48|10975.5|10975.5|10970.2|10970.2|0
1648738500000|2022-03-31 14:55:00|10975.46|10975.46|10993.64|10993.64|10993.64|10993.64|10975.46|10975.46|0
1648738800000|2022-03-31 15:00:00|10996.28|10996.28|10983.23|10983.23|10996.28|10996.28|10980.59|10980.59|0
1648739100000|2022-03-31 15:05:00|10980.59|10980.59|10983.2|10983.2|10983.2|10983.2|10973.32|10973.32|0
1648739400000|2022-03-31 15:10:00|10984.19|10984.19|10970.64|10970.64|10984.19|10984.19|10970.64|10970.64|0
1648739700000|2022-03-31 15:15:00|10967.99|10967.99|10950.81|10950.81|10967.99|10967.99|10950.81|10950.81|0
1648740000000|2022-03-31 15:20:00|10949.82|10949.82|10949.69|10949.69|10953.45|10953.45|10948.7|10948.7|0
1648740300000|2022-03-31 15:25:00|10950.67|10950.67|10968.82|10968.82|10969.99|10969.99|10945.86|10945.86|0
1648797300000|2022-04-01 07:15:00|10934.4|10934.4|10967.08|10967.08|10971.38|10971.38|10934.4|10934.4|0
1648797600000|2022-04-01 07:20:00|10964.11|10964.11|10962.93|10962.93|10977.34|10977.34|10961.47|10961.47|0
1648797900000|2022-04-01 07:25:00|10959.96|10959.96|10945.42|10945.42|10959.96|10959.96|10945.42|10945.42|0
1648798200000|2022-04-01 07:30:00|10942.78|10942.78|10941.47|10941.47|10953.68|10953.68|10937.84|10937.84|0
1648798500000|2022-04-01 07:35:00|10936.18|10936.18|10916.35|10916.35|10936.18|10936.18|10916.35|10916.35|0
1648798800000|2022-04-01 07:40:00|10917.33|10917.33|10913.03|10913.03|10917.33|10917.33|10907.74|10907.74|0
1648799100000|2022-04-01 07:45:00|10910.38|10910.38|10930.57|10930.57|10930.57|10930.57|10910.38|10910.38|0
1648799400000|2022-04-01 07:50:00|10933.21|10933.21|10940.48|10940.48|10945.78|10945.78|10933.21|10933.21|0
1648799700000|2022-04-01 07:55:00|10943.13|10943.13|10947.02|10947.02|10949.73|10949.73|10943.13|10943.13|0
1648800000000|2022-04-01 08:00:00|10948.01|10948.01|10942.72|10942.72|10953.31|10953.31|10942.72|10942.72|0
1648800300000|2022-04-01 08:05:00|10940.07|10940.07|10933.12|10933.12|10940.07|10940.07|10921.55|10921.55|0
1648800600000|2022-04-01 08:10:00|10935.77|10935.77|10930.48|10930.48|10938.42|10938.42|10930.48|10930.48|0
1648800900000|2022-04-01 08:15:00|10925.18|10925.18|10943.04|10943.04|10943.04|10943.04|10925.18|10925.18|0
1648801200000|2022-04-01 08:20:00|10945.69|10945.69|10955.6|10955.6|10957.58|10957.58|10945.69|10945.69|0
1648801500000|2022-04-01 08:25:00|10950.31|10950.31|10952.95|10952.95|10958.25|10958.25|10950.31|10950.31|0
1648801800000|2022-04-01 08:30:00|10953.94|10953.94|10970.04|10970.04|10970.04|10970.04|10953.94|10953.94|0
1648802100000|2022-04-01 08:35:00|10972.02|10972.02|10987.23|10987.23|10987.23|10987.23|10972.02|10972.02|0
1648802400000|2022-04-01 08:40:00|10985.25|10985.25|10983.27|10983.27|10985.25|10985.25|10980.63|10980.63|0
1648802700000|2022-04-01 08:45:00|10984.26|10984.26|10976|10976|10985.25|10985.25|10976|10976|0
1648803000000|2022-04-01 08:50:00|10975.02|10975.02|10966.09|10966.09|10975.02|10975.02|10963.44|10963.44|0
1648803300000|2022-04-01 08:55:00|10963.44|10963.44|10971.03|10971.03|10971.03|10971.03|10963.44|10963.44|0
1648803600000|2022-04-01 09:00:00|10972.02|10972.02|10968.58|10968.58|10972.02|10972.02|10960.64|10960.64|0
1648803900000|2022-04-01 09:05:00|10965.93|10965.93|10965.93|10965.93|10965.93|10965.93|10965.93|10965.93|0
1648804200000|2022-04-01 09:10:00|10966.92|10966.92|10980.15|10980.15|10980.15|10980.15|10966.92|10966.92|0
1648804500000|2022-04-01 09:15:00|10981.14|10981.14|10988.41|10988.41|10988.41|10988.41|10981.14|10981.14|0
1648804800000|2022-04-01 09:20:00|10989.4|10989.4|10999.67|10999.67|11006.27|11006.27|10989.08|10989.08|0
1648805100000|2022-04-01 09:25:00|11002.31|11002.31|10997.53|10997.53|11007.09|11007.09|10995.87|10995.87|0
1648805400000|2022-04-01 09:30:00|10989.59|10989.59|10971.06|10971.06|10989.59|10989.59|10971.06|10971.06|0
1648805700000|2022-04-01 09:35:00|10973.71|10973.71|10973.71|10973.71|10973.71|10973.71|10965.77|10965.77|0
1648806000000|2022-04-01 09:40:00|10968.42|10968.42|10963.79|10963.79|10968.42|10968.42|10962.8|10962.8|0
1648806300000|2022-04-01 09:45:00|10971.73|10971.73|10960.01|10960.01|10971.73|10971.73|10957.19|10957.19|0
1648806600000|2022-04-01 09:50:00|10962.66|10962.66|10947.45|10947.45|10964.32|10964.32|10947.45|10947.45|0
1648806900000|2022-04-01 09:55:00|10944.8|10944.8|10937.19|10937.19|10944.8|10944.8|10937.19|10937.19|0
1648807200000|2022-04-01 10:00:00|10931.9|10931.9|10898.83|10898.83|10931.9|10931.9|10898.83|10898.83|0
1648807500000|2022-04-01 10:05:00|10893.54|10893.54|10883.31|10883.31|10896.19|10896.19|10881.65|10881.65|0
1648807800000|2022-04-01 10:10:00|10878.01|10878.01|10892.24|10892.24|10892.24|10892.24|10878.01|10878.01|0
1648808100000|2022-04-01 10:15:00|10894.21|10894.21|10901.16|10901.16|10902.15|10902.15|10894.21|10894.21|0
1648808400000|2022-04-01 10:20:00|10900.17|10900.17|10904.48|10904.48|10904.48|10904.48|10896.54|10896.54|0
1648808700000|2022-04-01 10:25:00|10902.5|10902.5|10907.95|10907.95|10907.95|10907.95|10902.5|10902.5|0
1648809000000|2022-04-01 10:30:00|10907.09|10907.09|10903|10903|10908.29|10908.29|10903|10903|0
1648809300000|2022-04-01 10:35:00|10902.01|10902.01|10901.69|10901.69|10907.31|10907.31|10901.02|10901.02|0
1648809600000|2022-04-01 10:40:00|10904.34|10904.34|10901.18|10901.18|10912.28|10912.28|10901.18|10901.18|0
1648809900000|2022-04-01 10:45:00|10900.19|10900.19|10898.21|10898.21|10901.85|10901.85|10894.58|10894.58|0
1648810200000|2022-04-01 10:50:00|10900.86|10900.86|10913.44|10913.44|10913.44|10913.44|10900.86|10900.86|0
1648810500000|2022-04-01 10:55:00|10912.45|10912.45|10906.34|10906.34|10912.45|10912.45|10901.05|10901.05|0
1648810800000|2022-04-01 11:00:00|10903.7|10903.7|10909.98|10909.98|10916.93|10916.93|10903.7|10903.7|0
1648811100000|2022-04-01 11:05:00|10917.92|10917.92|10909.98|10909.98|10918.9|10918.9|10907.33|10907.33|0
1648811400000|2022-04-01 11:10:00|10907.33|10907.33|10908.32|10908.32|10908.32|10908.32|10907.33|10907.33|0
1648811700000|2022-04-01 11:15:00|10905.67|10905.67|10907.65|10907.65|10907.65|10907.65|10898.4|10898.4|0
1648812000000|2022-04-01 11:20:00|10906.66|10906.66|10910.29|10910.29|10910.29|10910.29|10904.01|10904.01|0
1648812300000|2022-04-01 11:25:00|10912.94|10912.94|10904.01|10904.01|10912.94|10912.94|10904.01|10904.01|0
1648812600000|2022-04-01 11:30:00|10906.66|10906.66|10913.26|10913.26|10913.26|10913.26|10906.66|10906.66|0
1648812900000|2022-04-01 11:35:00|10915.91|10915.91|10906.98|10906.98|10916.89|10916.89|10904.33|10904.33|0
1648813200000|2022-04-01 11:40:00|10904.33|10904.33|10898.05|10898.05|10904.33|10904.33|10898.05|10898.05|0
1648813500000|2022-04-01 11:45:00|10895.4|10895.4|10883.83|10883.83|10895.4|10895.4|10883.83|10883.83|0
1648813800000|2022-04-01 11:50:00|10889.12|10889.12|10899.04|10899.04|10899.04|10899.04|10889.12|10889.12|0
1648814100000|2022-04-01 11:55:00|10896.39|10896.39|10897.38|10897.38|10900.03|10900.03|10893.75|10893.75|0
1648814400000|2022-04-01 12:00:00|10896.39|10896.39|10893.75|10893.75|10896.39|10896.39|10893.75|10893.75|0
1648814700000|2022-04-01 12:05:00|10896.39|10896.39|10902.67|10902.67|10902.67|10902.67|10896.39|10896.39|0
1648815000000|2022-04-01 12:10:00|10907.97|10907.97|10911.6|10911.6|10913.26|10913.26|10907.97|10907.97|0
1648815300000|2022-04-01 12:15:00|10908.95|10908.95|10907.97|10907.97|10908.95|10908.95|10907.97|10907.97|0
1648815600000|2022-04-01 12:20:00|10908.95|10908.95|10911.6|10911.6|10911.6|10911.6|10908.95|10908.95|0
1648815900000|2022-04-01 12:25:00|10914.25|10914.25|10910.93|10910.93|10915.24|10915.24|10909.94|10909.94|0
1648816200000|2022-04-01 12:30:00|10908.29|10908.29|10897.38|10897.38|10908.29|10908.29|10897.38|10897.38|0
1648816500000|2022-04-01 12:35:00|10902.67|10902.67|10908.29|10908.29|10916.22|10916.22|10900.03|10900.03|0
1648816800000|2022-04-01 12:40:00|10905.64|10905.64|10903.66|10903.66|10906.31|10906.31|10898.37|10898.37|0
1648817100000|2022-04-01 12:45:00|10901.02|10901.02|10900.03|10900.03|10902.67|10902.67|10895.72|10895.72|0
1648817400000|2022-04-01 12:50:00|10897.38|10897.38|10894.73|10894.73|10897.38|10897.38|10892.09|10892.09|0
1648817700000|2022-04-01 12:55:00|10895.72|10895.72|10886.48|10886.48|10895.72|10895.72|10886.48|10886.48|0
1648818000000|2022-04-01 13:00:00|10885.49|10885.49|10888.14|10888.14|10888.14|10888.14|10885.49|10885.49|0
1648818300000|2022-04-01 13:05:00|10890.78|10890.78|10890.78|10890.78|10893.43|10893.43|10890.78|10890.78|0
1648818600000|2022-04-01 13:10:00|10893.43|10893.43|10893.43|10893.43|10896.07|10896.07|10893.43|10893.43|0
1648818900000|2022-04-01 13:15:00|10890.78|10890.78|10898.05|10898.05|10900.7|10900.7|10890.78|10890.78|0
1648819200000|2022-04-01 13:20:00|10900.7|10900.7|10905.99|10905.99|10905.99|10905.99|10900.7|10900.7|0
1648819500000|2022-04-01 13:25:00|10903.34|10903.34|10899.04|10899.04|10906.31|10906.31|10899.04|10899.04|0
1648819800000|2022-04-01 13:30:00|10901.69|10901.69|10907.3|10907.3|10908.95|10908.95|10896.39|10896.39|0
1648820100000|2022-04-01 13:35:00|10904.65|10904.65|10898.37|10898.37|10907.3|10907.3|10898.37|10898.37|0
1648820400000|2022-04-01 13:40:00|10899.36|10899.36|10883.48|10883.48|10902|10902|10883.48|10883.48|0
1648820700000|2022-04-01 13:45:00|10878.19|10878.19|10881.48|10881.48|10882.49|10882.49|10874.55|10874.55|0
1648821000000|2022-04-01 13:50:00|10884.12|10884.12|10877.17|10877.17|10886.77|10886.77|10874.53|10874.53|0
1648821300000|2022-04-01 13:55:00|10874.53|10874.53|10882.47|10882.47|10882.47|10882.47|10874.53|10874.53|0
1648821600000|2022-04-01 14:00:00|10879.82|10879.82|10888.08|10888.08|10893.37|10893.37|10879.82|10879.82|0
1648821900000|2022-04-01 14:05:00|10882.78|10882.78|10882.78|10882.78|10901.31|10901.31|10882.78|10882.78|0
1648822200000|2022-04-01 14:10:00|10885.43|10885.43|10881.44|10881.44|10891.04|10891.04|10880.46|10880.46|0
1648822500000|2022-04-01 14:15:00|10880.46|10880.46|10886.59|10886.59|10889.24|10889.24|10879.47|10879.47|0
1648822800000|2022-04-01 14:20:00|10883.94|10883.94|10873.04|10873.04|10883.94|10883.94|10872.05|10872.05|0
1648823100000|2022-04-01 14:25:00|10867.75|10867.75|10861.96|10861.96|10867.75|10867.75|10849.39|10849.39|0
1648823400000|2022-04-01 14:30:00|10860.97|10860.97|10861.96|10861.96|10867.25|10867.25|10856.66|10856.66|0
1648823700000|2022-04-01 14:35:00|10862.94|10862.94|10863.58|10863.58|10873.18|10873.18|10861.6|10861.6|0
1648824000000|2022-04-01 14:40:00|10866.23|10866.23|10871.52|10871.52|10871.52|10871.52|10865.24|10865.24|0
1648824300000|2022-04-01 14:45:00|10872.51|10872.51|10883.41|10883.41|10885.07|10885.07|10869.86|10869.86|0
1648824600000|2022-04-01 14:50:00|10886.06|10886.06|10891|10891|10898.27|10898.27|10886.06|10886.06|0
1648824900000|2022-04-01 14:55:00|10893.65|10893.65|10890.36|10890.36|10895.66|10895.66|10886.73|10886.73|0
1648825200000|2022-04-01 15:00:00|10887.72|10887.72|10882.42|10882.42|10889.38|10889.38|10882.42|10882.42|0
1648825500000|2022-04-01 15:05:00|10885.07|10885.07|10887.72|10887.72|10898.62|10898.62|10883.09|10883.09|0
1648825800000|2022-04-01 15:10:00|10885.07|10885.07|10878.79|10878.79|10885.07|10885.07|10873.5|10873.5|0
1648826100000|2022-04-01 15:15:00|10881.44|10881.44|10878.46|10878.46|10881.44|10881.44|10874.83|10874.83|0
1648826400000|2022-04-01 15:20:00|10875.82|10875.82|10879.43|10879.43|10890.36|10890.36|10873.17|10873.17|0
1648826700000|2022-04-01 15:25:00|10878.44|10878.44|10869.32|10869.32|10882.07|10882.07|10866.55|10866.55|0
1649056500000|2022-04-04 07:15:00|10927.2|10927.2|10951.34|10951.34|10967.54|10967.54|10927.2|10927.2|0
1649056800000|2022-04-04 07:20:00|10959.28|10959.28|10969.87|10969.87|10969.87|10969.87|10956.64|10956.64|0
1649057100000|2022-04-04 07:25:00|10967.22|10967.22|10972.87|10972.87|10977.81|10977.81|10961.93|10961.93|0
1649057400000|2022-04-04 07:30:00|10975.52|10975.52|11009.92|11009.92|11012.57|11012.57|10975.52|10975.52|0
1649057700000|2022-04-04 07:35:00|11004.63|11004.63|11001|11001|11007.28|11007.28|10998.35|10998.35|0
1649058000000|2022-04-04 07:40:00|11001.98|11001.98|10983.46|10983.46|11011.23|11011.23|10980.81|10980.81|0
1649058300000|2022-04-04 07:45:00|10986.11|10986.11|10967.26|10967.26|10986.11|10986.11|10967.26|10967.26|0
1649058600000|2022-04-04 07:50:00|10964.62|10964.62|10961.97|10961.97|10964.62|10964.62|10954.03|10954.03|0
1649058900000|2022-04-04 07:55:00|10960.98|10960.98|10958.34|10958.34|10960.98|10960.98|10957.35|10957.35|0
1649059200000|2022-04-04 08:00:00|10955.69|10955.69|10946.48|10946.48|10959.01|10959.01|10945.96|10945.96|0
1649059500000|2022-04-04 08:05:00|10946.13|10946.13|10950.76|10950.76|10951.27|10951.27|10940.84|10940.84|0
1649059800000|2022-04-04 08:10:00|10951.1|10951.1|10953.4|10953.4|10953.92|10953.92|10950.76|10950.76|0
1649060100000|2022-04-04 08:15:00|10945.46|10945.46|10946.77|10946.77|10949.42|10949.42|10945.46|10945.46|0
1649060400000|2022-04-04 08:20:00|10949.42|10949.42|10953.72|10953.72|10955.05|10955.05|10946.77|10946.77|0
1649060700000|2022-04-04 08:25:00|10954.71|10954.71|10954.71|10954.71|10954.71|10954.71|10949.42|10949.42|0
1649061000000|2022-04-04 08:30:00|10956.69|10956.69|10963.96|10963.96|10963.96|10963.96|10954.04|10954.04|0
1649061300000|2022-04-04 08:35:00|10962.97|10962.97|10949.42|10949.42|10962.97|10962.97|10949.42|10949.42|0
1649061600000|2022-04-04 08:40:00|10948.43|10948.43|10944.44|10944.44|10952.38|10952.38|10941.8|10941.8|0
1649061900000|2022-04-04 08:45:00|10945.43|10945.43|10947.73|10947.73|10948.39|10948.39|10945.43|10945.43|0
1649062200000|2022-04-04 08:50:00|10950.37|10950.37|10961.29|10961.29|10961.29|10961.29|10950.37|10950.37|0
1649062500000|2022-04-04 08:55:00|10963.94|10963.94|10967.89|10967.89|10967.89|10967.89|10958.65|10958.65|0
1649062800000|2022-04-04 09:00:00|10965.24|10965.24|10975.48|10975.48|10977.14|10977.14|10965.24|10965.24|0
1649063100000|2022-04-04 09:05:00|10972.83|10972.83|10960.62|10960.62|10972.83|10972.83|10960.62|10960.62|0
1649063400000|2022-04-04 09:10:00|10957.98|10957.98|10960.27|10960.27|10960.27|10960.27|10955.33|10955.33|0
1649063700000|2022-04-04 09:15:00|10962.92|10962.92|10946.72|10946.72|10962.92|10962.92|10941.43|10941.43|0
1649064000000|2022-04-04 09:20:00|10947.71|10947.71|10935.78|10935.78|10949.33|10949.33|10935.78|10935.78|0
1649064300000|2022-04-04 09:25:00|10938.43|10938.43|10949.68|10949.68|10949.68|10949.68|10938.11|10938.11|0
1649064600000|2022-04-04 09:30:00|10948.7|10948.7|10942.42|10942.42|10948.7|10948.7|10939.77|10939.77|0
1649064900000|2022-04-04 09:35:00|10937.12|10937.12|10928.2|10928.2|10937.12|10937.12|10922.9|10922.9|0
1649065200000|2022-04-04 09:40:00|10926.22|10926.22|10920.26|10920.26|10928.86|10928.86|10918.28|10918.28|0
1649065500000|2022-04-04 09:45:00|10917.61|10917.61|10913.97|10913.97|10917.61|10917.61|10911.33|10911.33|0
1649065800000|2022-04-04 09:50:00|10916.62|10916.62|10915.31|10915.31|10927.21|10927.21|10915.31|10915.31|0
1649066100000|2022-04-04 09:55:00|10917.96|10917.96|10934.16|10934.16|10934.16|10934.16|10917.96|10917.96|0
1649066400000|2022-04-04 10:00:00|10939.45|10939.45|10942.1|10942.1|10942.1|10942.1|10936.8|10936.8|0
1649066700000|2022-04-04 10:05:00|10945.06|10945.06|10952.49|10952.49|10952.49|10952.49|10944.55|10944.55|0
1649067000000|2022-04-04 10:10:00|10949.84|10949.84|10939.25|10939.25|10949.84|10949.84|10939.25|10939.25|0
1649067300000|2022-04-04 10:15:00|10940.24|10940.24|10915.44|10915.44|10940.24|10940.24|10915.44|10915.44|0
1649067600000|2022-04-04 10:20:00|10914.45|10914.45|10911.8|10911.8|10917.41|10917.41|10905.52|10905.52|0
1649067900000|2022-04-04 10:25:00|10917.09|10917.09|10919.91|10919.91|10925.21|10925.21|10917.09|10917.09|0
1649068200000|2022-04-04 10:30:00|10917.27|10917.27|10919.91|10919.91|10922.56|10922.56|10917.27|10917.27|0
1649068800000|2022-04-04 10:40:00|10922.56|10922.56|10929.83|10929.83|10929.83|10929.83|10922.56|10922.56|0
1649069100000|2022-04-04 10:45:00|10932.47|10932.47|10930.67|10930.67|10932.47|10932.47|10927.85|10927.85|0
1649069400000|2022-04-04 10:50:00|10932.65|10932.65|10930|10930|10933.63|10933.63|10930|10930|0
1649069700000|2022-04-04 10:55:00|10932.65|10932.65|10932.65|10932.65|10932.65|10932.65|10932.65|10932.65|0
1649070000000|2022-04-04 11:00:00|10935.29|10935.29|10931.66|10931.66|10937.94|10937.94|10931.66|10931.66|0
1649070300000|2022-04-04 11:05:00|10929.01|10929.01|10930.99|10930.99|10936.28|10936.28|10926.37|10926.37|0
1649070600000|2022-04-04 11:10:00|10933.63|10933.63|10936.28|10936.28|10936.28|10936.28|10933.63|10933.63|0
1649070900000|2022-04-04 11:15:00|10933.63|10933.63|10931.98|10931.98|10939.92|10939.92|10931.98|10931.98|0
1649071200000|2022-04-04 11:20:00|10930|10930|10918.43|10918.43|10930.99|10930.99|10918.43|10918.43|0
1649071500000|2022-04-04 11:25:00|10915.78|10915.78|10906.01|10906.01|10915.78|10915.78|10901.22|10901.22|0
1649071800000|2022-04-04 11:30:00|10903.36|10903.36|10892.78|10892.78|10906.01|10906.01|10892.78|10892.78|0
1649072100000|2022-04-04 11:35:00|10890.13|10890.13|10888.16|10888.16|10890.13|10890.13|10888.16|10888.16|0
1649072400000|2022-04-04 11:40:00|10889.14|10889.14|10886.18|10886.18|10898.74|10898.74|10886.18|10886.18|0
1649072700000|2022-04-04 11:45:00|10886.35|10886.35|10890.83|10890.83|10894.46|10894.46|10886.35|10886.35|0
1649073000000|2022-04-04 11:50:00|10893.47|10893.47|10895.45|10895.45|10896.44|10896.44|10893.47|10893.47|0
1649073300000|2022-04-04 11:55:00|10896.44|10896.44|10901.39|10901.39|10906.68|10906.68|10896.44|10896.44|0
1649073600000|2022-04-04 12:00:00|10900.4|10900.4|10893.13|10893.13|10900.4|10900.4|10893.13|10893.13|0
1649073900000|2022-04-04 12:05:00|10895.78|10895.78|10914.64|10914.64|10919.94|10919.94|10890.48|10890.48|0
1649074200000|2022-04-04 12:10:00|10912|10912|10914.64|10914.64|10914.64|10914.64|10906.71|10906.71|0
1649074500000|2022-04-04 12:15:00|10919.94|10919.94|10917.29|10917.29|10922.58|10922.58|10917.29|10917.29|0
1649074800000|2022-04-04 12:20:00|10914.64|10914.64|10912|10912|10917.29|10917.29|10912|10912|0
1649075100000|2022-04-04 12:25:00|10919.94|10919.94|10914.96|10914.96|10922.9|10922.9|10914.96|10914.96|0
1649075400000|2022-04-04 12:30:00|10920.26|10920.26|10920.26|10920.26|10920.26|10920.26|10920.26|10920.26|0
1649075700000|2022-04-04 12:35:00|10922.9|10922.9|10920.43|10920.43|10924.88|10924.88|10917.61|10917.61|0
1649076000000|2022-04-04 12:40:00|10921.42|10921.42|10926.71|10926.71|10926.71|10926.71|10921.42|10921.42|0
1649076300000|2022-04-04 12:45:00|10924.06|10924.06|10922.4|10922.4|10924.06|10924.06|10918.45|10918.45|0
1649076600000|2022-04-04 12:50:00|10923.39|10923.39|10926.04|10926.04|10927.03|10927.03|10923.39|10923.39|0
1649076900000|2022-04-04 12:55:00|10928.01|10928.01|10930.66|10930.66|10930.66|10930.66|10928.01|10928.01|0
1649077200000|2022-04-04 13:00:00|10933.31|10933.31|10922.72|10922.72|10933.31|10933.31|10922.72|10922.72|0
1649077500000|2022-04-04 13:05:00|10921.73|10921.73|10920.08|10920.08|10922.72|10922.72|10919.09|10919.09|0
1649077800000|2022-04-04 13:10:00|10917.43|10917.43|10907.51|10907.51|10917.43|10917.43|10907.51|10907.51|0
1649078100000|2022-04-04 13:15:00|10908.5|10908.5|10913.12|10913.12|10918.74|10918.74|10908.5|10908.5|0
1649078400000|2022-04-04 13:20:00|10915.77|10915.77|10921.06|10921.06|10921.06|10921.06|10915.77|10915.77|0
1649078700000|2022-04-04 13:25:00|10918.42|10918.42|10928.01|10928.01|10936.94|10936.94|10918.42|10918.42|0
1649079000000|2022-04-04 13:30:00|10929|10929|10936.27|10936.27|10936.27|10936.27|10927.35|10927.35|0
1649079300000|2022-04-04 13:35:00|10938.92|10938.92|10917.43|10917.43|10938.92|10938.92|10906.53|10906.53|0
1649079600000|2022-04-04 13:40:00|10914.78|10914.78|10921.38|10921.38|10926.68|10926.68|10914.78|10914.78|0
1649079900000|2022-04-04 13:45:00|10918.74|10918.74|10905.19|10905.19|10918.74|10918.74|10902.54|10902.54|0
1649080200000|2022-04-04 13:50:00|10903.21|10903.21|10883.7|10883.7|10903.21|10903.21|10883.7|10883.7|0
1649080500000|2022-04-04 13:55:00|10886.34|10886.34|10905.86|10905.86|10905.86|10905.86|10886.34|10886.34|0
1649080800000|2022-04-04 14:00:00|10903.21|10903.21|10904.2|10904.2|10906.84|10906.84|10900.56|10900.56|0
1649081100000|2022-04-04 14:05:00|10906.84|10906.84|10899.57|10899.57|10906.84|10906.84|10894.28|10894.28|0
1649081400000|2022-04-04 14:10:00|10902.22|10902.22|10906.17|10906.17|10914.11|10914.11|10902.22|10902.22|0
1649081700000|2022-04-04 14:15:00|10908.82|10908.82|10894.6|10894.6|10908.82|10908.82|10894.6|10894.6|0
1649082000000|2022-04-04 14:20:00|10897.25|10897.25|10901.72|10901.72|10901.72|10901.72|10896.26|10896.26|0
1649082300000|2022-04-04 14:25:00|10904.37|10904.37|10916.41|10916.41|10916.41|10916.41|10901.55|10901.55|0
1649082600000|2022-04-04 14:30:00|10917.4|10917.4|10919.05|10919.05|10933.27|10933.27|10917.4|10917.4|0
1649082900000|2022-04-04 14:35:00|10916.41|10916.41|10917.74|10917.74|10917.74|10917.74|10908.81|10908.81|0
1649083200000|2022-04-04 14:40:00|10915.09|10915.09|10923.35|10923.35|10928.64|10928.64|10912.45|10912.45|0
1649083500000|2022-04-04 14:45:00|10922.36|10922.36|10922.36|10922.36|10922.36|10922.36|10922.36|10922.36|0
1649083800000|2022-04-04 14:50:00|10925.01|10925.01|10939.55|10939.55|10939.55|10939.55|10925.01|10925.01|0
1649084100000|2022-04-04 14:55:00|10942.19|10942.19|10920.19|10920.19|10942.19|10942.19|10920.19|10920.19|0
1649084400000|2022-04-04 15:00:00|10917.54|10917.54|10923.15|10923.15|10930.11|10930.11|10916.87|10916.87|0
1649084700000|2022-04-04 15:05:00|10921.18|10921.18|10931.76|10931.76|10931.76|10931.76|10919.2|10919.2|0
1649085000000|2022-04-04 15:10:00|10930.78|10930.78|10919.2|10919.2|10930.78|10930.78|10916.55|10916.55|0
1649085300000|2022-04-04 15:15:00|10916.55|10916.55|10919.2|10919.2|10919.2|10919.2|10911.26|10911.26|0
1649085600000|2022-04-04 15:20:00|10916.55|10916.55|10921.85|10921.85|10922.84|10922.84|10913.91|10913.91|0
1649085900000|2022-04-04 15:25:00|10919.2|10919.2|10934.92|10934.92|10934.92|10934.92|10917.54|10917.54|0
1649142900000|2022-04-05 07:15:00|10943.06|10943.06|10945.07|10945.07|10949.69|10949.69|10921.92|10921.92|0
1649143200000|2022-04-05 07:20:00|10947.72|10947.72|10940.23|10940.23|10954.59|10954.59|10929.64|10929.64|0
1649143500000|2022-04-05 07:25:00|10937.58|10937.58|10936.62|10936.62|10941.57|10941.57|10926.99|10926.99|0
1649143800000|2022-04-05 07:30:00|10933.98|10933.98|10969.8|10969.8|10969.97|10969.97|10933.98|10933.98|0
1649144100000|2022-04-05 07:35:00|10973.76|10973.76|11010.93|11010.93|11011.92|11011.92|10973.76|10973.76|0
1649144400000|2022-04-05 07:40:00|11018.87|11018.87|11033.73|11033.73|11033.73|11033.73|11012.59|11012.59|0
1649144700000|2022-04-05 07:45:00|11031.08|11031.08|11051.94|11051.94|11054.58|11054.58|11029.11|11029.11|0
1649145000000|2022-04-05 07:50:00|11057.23|11057.23|11059.88|11059.88|11062.52|11062.52|11052.61|11052.61|0
1649145300000|2022-04-05 07:55:00|11060.86|11060.86|11062.52|11062.52|11064.5|11064.5|11051.94|11051.94|0
1649145600000|2022-04-05 08:00:00|11059.88|11059.88|11042.51|11042.51|11060.05|11060.05|11039.86|11039.86|0
1649145900000|2022-04-05 08:05:00|11039.86|11039.86|11059.21|11059.21|11060.37|11060.37|11034.57|11034.57|0
1649146200000|2022-04-05 08:10:00|11061.85|11061.85|11045.97|11045.97|11061.85|11061.85|11045.97|11045.97|0
1649146500000|2022-04-05 08:15:00|11046.96|11046.96|11045.48|11045.48|11053.59|11053.59|11044.66|11044.66|0
1649146800000|2022-04-05 08:20:00|11044.49|11044.49|11047.8|11047.8|11047.8|11047.8|11042.34|11042.34|0
1649147100000|2022-04-05 08:25:00|11045.16|11045.16|11054.72|11054.72|11054.72|11054.72|11039.86|11039.86|0
1649147400000|2022-04-05 08:30:00|11049.43|11049.43|11062.98|11062.98|11066.3|11066.3|11049.43|11049.43|0
1649147700000|2022-04-05 08:35:00|11065.63|11065.63|11058.72|11058.72|11065.63|11065.63|11055.08|11055.08|0
1649148000000|2022-04-05 08:40:00|11061.36|11061.36|11059.34|11059.34|11062.33|11062.33|11056.07|11056.07|0
1649148300000|2022-04-05 08:45:00|11056.69|11056.69|11051.4|11051.4|11056.69|11056.69|11051.4|11051.4|0
1649148600000|2022-04-05 08:50:00|11052.39|11052.39|11052.7|11052.7|11058.98|11058.98|11052.39|11052.39|0
1649148900000|2022-04-05 08:55:00|11055.35|11055.35|11042.82|11042.82|11055.35|11055.35|11037.53|11037.53|0
1649149200000|2022-04-05 09:00:00|11040.17|11040.17|11031.45|11031.45|11040.17|11040.17|11031.45|11031.45|0
1649149500000|2022-04-05 09:05:00|11034.1|11034.1|11052.94|11052.94|11052.94|11052.94|11034.1|11034.1|0
1649149800000|2022-04-05 09:10:00|11055.59|11055.59|11050.3|11050.3|11055.59|11055.59|11050.3|11050.3|0
1649150100000|2022-04-05 09:15:00|11049.31|11049.31|11050.97|11050.97|11057.92|11057.92|11047.33|11047.33|0
1649150400000|2022-04-05 09:20:00|11053.61|11053.61|11052.3|11052.3|11057.59|11057.59|11048.32|11048.32|0
1649150700000|2022-04-05 09:25:00|11057.59|11057.59|11053.28|11053.28|11060.24|11060.24|11053.28|11053.28|0
1649151000000|2022-04-05 09:30:00|11055.93|11055.93|11052.12|11052.12|11055.93|11055.93|11050.64|11050.64|0
1649151300000|2022-04-05 09:35:00|11049.48|11049.48|11051.14|11051.14|11052.12|11052.12|11049.48|11049.48|0
1649151600000|2022-04-05 09:40:00|11048.49|11048.49|11048.49|11048.49|11052.12|11052.12|11042.21|11042.21|0
1649151900000|2022-04-05 09:45:00|11045.84|11045.84|11045.84|11045.84|11051.14|11051.14|11043.2|11043.2|0
1649152200000|2022-04-05 09:50:00|11048.49|11048.49|11052.12|11052.12|11052.12|11052.12|11048.49|11048.49|0
1649152500000|2022-04-05 09:55:00|11049.48|11049.48|11053.11|11053.11|11053.11|11053.11|11046.83|11046.83|0
1649152800000|2022-04-05 10:00:00|11050.47|11050.47|11043.2|11043.2|11050.47|11050.47|11043.2|11043.2|0
1649153100000|2022-04-05 10:05:00|11042.21|11042.21|11044.86|11044.86|11050.15|11050.15|11039.56|11039.56|0
1649153400000|2022-04-05 10:10:00|11043.52|11043.52|11058.41|11058.41|11058.41|11058.41|11039.09|11039.09|0
1649153700000|2022-04-05 10:15:00|11066.35|11066.35|11066.52|11066.52|11066.52|11066.52|11061.05|11061.05|0
1649154000000|2022-04-05 10:20:00|11074.46|11074.46|11071.81|11071.81|11077.1|11077.1|11071.81|11071.81|0
1649154300000|2022-04-05 10:25:00|11074.46|11074.46|11068.81|11068.81|11077.42|11077.42|11068.81|11068.81|0
1649154600000|2022-04-05 10:30:00|11066.17|11066.17|11070.79|11070.79|11073.43|11073.43|11063.52|11063.52|0
1649154900000|2022-04-05 10:35:00|11073.43|11073.43|11079.36|11079.36|11081.02|11081.02|11073.43|11073.43|0
1649155200000|2022-04-05 10:40:00|11082.01|11082.01|11084.34|11084.34|11092.6|11092.6|11082.01|11082.01|0
1649155500000|2022-04-05 10:45:00|11086.98|11086.98|11086.98|11086.98|11089.63|11089.63|11084.34|11084.34|0
1649155800000|2022-04-05 10:50:00|11087.5|11087.5|11097.57|11097.57|11097.57|11097.57|11086.98|11086.98|0
1649156100000|2022-04-05 10:55:00|11097.91|11097.91|11093.94|11093.94|11097.91|11097.91|11088.64|11088.64|0
1649156400000|2022-04-05 11:00:00|11091.29|11091.29|11078.73|11078.73|11091.29|11091.29|11077.74|11077.74|0
1649156700000|2022-04-05 11:05:00|11076.08|11076.08|11074.92|11074.92|11078.73|11078.73|11069.63|11069.63|0
1649157000000|2022-04-05 11:10:00|11072.27|11072.27|11077.57|11077.57|11077.57|11077.57|11072.27|11072.27|0
1649157300000|2022-04-05 11:15:00|11080.21|11080.21|11094.43|11094.43|11094.43|11094.43|11080.21|11080.21|0
1649157600000|2022-04-05 11:20:00|11097.08|11097.08|11101.7|11101.7|11101.7|11101.7|11095.42|11095.42|0
1649157900000|2022-04-05 11:25:00|11096.41|11096.41|11101.7|11101.7|11104.35|11104.35|11096.41|11096.41|0
1649158200000|2022-04-05 11:30:00|11102.22|11102.22|11097.25|11097.25|11104.52|11104.52|11096.58|11096.58|0
1649158500000|2022-04-05 11:35:00|11091.96|11091.96|11109.81|11109.81|11109.81|11109.81|11091.96|11091.96|0
1649158800000|2022-04-05 11:40:00|11112.46|11112.46|11111.47|11111.47|11116.77|11116.77|11109.81|11109.81|0
1649159100000|2022-04-05 11:45:00|11108.83|11108.83|11108.83|11108.83|11108.83|11108.83|11106.18|11106.18|0
1649159400000|2022-04-05 11:50:00|11107.84|11107.84|11102.54|11102.54|11113.13|11113.13|11102.54|11102.54|0
1649159700000|2022-04-05 11:55:00|11107.84|11107.84|11113.45|11113.45|11113.45|11113.45|11102.54|11102.54|0
1649160000000|2022-04-05 12:00:00|11113.96|11113.96|11114.12|11114.12|11114.12|11114.12|11110.8|11110.8|0
1649160300000|2022-04-05 12:05:00|11111.47|11111.47|11103.21|11103.21|11111.47|11111.47|11103.21|11103.21|0
1649160600000|2022-04-05 12:10:00|11100.57|11100.57|11099.58|11099.58|11100.57|11100.57|11099.58|11099.58|0
1649160900000|2022-04-05 12:15:00|11098.59|11098.59|11099.96|11099.96|11100.82|11100.82|11097.32|11097.32|0
1649161200000|2022-04-05 12:20:00|11097.32|11097.32|11101.94|11101.94|11102.93|11102.93|11097.32|11097.32|0
1649161500000|2022-04-05 12:25:00|11101.77|11101.77|11111.01|11111.01|11111.01|11111.01|11101.77|11101.77|0
1649161800000|2022-04-05 12:30:00|11108.37|11108.37|11123.75|11123.75|11123.75|11123.75|11108.37|11108.37|0
1649162100000|2022-04-05 12:35:00|11124.74|11124.74|11147.21|11147.21|11147.21|11147.21|11124.74|11124.74|0
1649162400000|2022-04-05 12:40:00|11152.51|11152.51|11153.18|11153.18|11153.18|11153.18|11145.24|11145.24|0
1649162700000|2022-04-05 12:45:00|11150.53|11150.53|11145.24|11145.24|11151.52|11151.52|11139.95|11139.95|0
1649163000000|2022-04-05 12:50:00|11146.23|11146.23|11166.06|11166.06|11166.06|11166.06|11143.58|11143.58|0
1649163300000|2022-04-05 12:55:00|11164.08|11164.08|11156.81|11156.81|11164.08|11164.08|11156.81|11156.81|0
1649163600000|2022-04-05 13:00:00|11159.46|11159.46|11184.58|11184.58|11184.58|11184.58|11151.52|11151.52|0
1649163900000|2022-04-05 13:05:00|11189.88|11189.88|11196.47|11196.47|11198.13|11198.13|11189.88|11189.88|0
1649164200000|2022-04-05 13:10:00|11199.12|11199.12|11189.88|11189.88|11199.12|11199.12|11189.88|11189.88|0
1649164500000|2022-04-05 13:15:00|11187.23|11187.23|11193.51|11193.51|11193.51|11193.51|11185.25|11185.25|0
1649164800000|2022-04-05 13:20:00|11190.86|11190.86|11189.21|11189.21|11194.5|11194.5|11185.57|11185.57|0
1649165100000|2022-04-05 13:25:00|11186.56|11186.56|11191.85|11191.85|11192.84|11192.84|11186.56|11186.56|0
1649165400000|2022-04-05 13:30:00|11194.5|11194.5|11233.17|11233.17|11233.17|11233.17|11194.5|11194.5|0
1649165700000|2022-04-05 13:35:00|11230.53|11230.53|11237.44|11237.44|11246.05|11246.05|11230.53|11230.53|0
1649166000000|2022-04-05 13:40:00|11236.46|11236.46|11261.58|11261.58|11261.58|11261.58|11236.46|11236.46|0
1649166300000|2022-04-05 13:45:00|11264.23|11264.23|11259.6|11259.6|11268.87|11268.87|11254.65|11254.65|0
1649166600000|2022-04-05 13:50:00|11260.59|11260.59|11277.46|11277.46|11277.46|11277.46|11260.59|11260.59|0
1649166900000|2022-04-05 13:55:00|11274.81|11274.81|11269.07|11269.07|11277.46|11277.46|11266.55|11266.55|0
1649167200000|2022-04-05 14:00:00|11270.06|11270.06|11285.27|11285.27|11285.27|11285.27|11270.06|11270.06|0
1649167500000|2022-04-05 14:05:00|11282.62|11282.62|11257.86|11257.86|11282.62|11282.62|11246.24|11246.24|0
1649167800000|2022-04-05 14:10:00|11256.87|11256.87|11230.08|11230.08|11259.51|11259.51|11221.16|11221.16|0
1649168100000|2022-04-05 14:15:00|11227.44|11227.44|11226.95|11226.95|11234.07|11234.07|11223.49|11223.49|0
1649168400000|2022-04-05 14:20:00|11224.3|11224.3|11196.85|11196.85|11226.95|11226.95|11194.2|11194.2|0
1649168700000|2022-04-05 14:25:00|11199.5|11199.5|11218.68|11218.68|11223.98|11223.98|11194.2|11194.2|0
1649169000000|2022-04-05 14:30:00|11217.69|11217.69|11217.69|11217.69|11225.63|11225.63|11211.41|11211.41|0
1649169300000|2022-04-05 14:35:00|11218.68|11218.68|11229.59|11229.59|11234.88|11234.88|11218.68|11218.68|0
1649169600000|2022-04-05 14:40:00|11227.61|11227.61|11237.71|11237.71|11241.34|11241.34|11219.35|11219.35|0
1649169900000|2022-04-05 14:45:00|11243|11243|11237.56|11237.56|11250.94|11250.94|11225.81|11225.81|0
1649170200000|2022-04-05 14:50:00|11240.21|11240.21|11247.47|11247.47|11250.12|11250.12|11236.89|11236.89|0
1649170500000|2022-04-05 14:55:00|11244.83|11244.83|11243.33|11243.33|11251.11|11251.11|11243.33|11243.33|0
1649170800000|2022-04-05 15:00:00|11243.5|11243.5|11251.75|11251.75|11252.42|11252.42|11240.85|11240.85|0
1649171100000|2022-04-05 15:05:00|11249.11|11249.11|11253.56|11253.56|11254.55|11254.55|11247.28|11247.28|0
1649171400000|2022-04-05 15:10:00|11251.58|11251.58|11260.17|11260.17|11260.51|11260.51|11251.58|11251.58|0
1649171700000|2022-04-05 15:15:00|11262.81|11262.81|11256.85|11256.85|11264.79|11264.79|11256.85|11256.85|0
1649172000000|2022-04-05 15:20:00|11259.5|11259.5|11260.17|11260.17|11263.8|11263.8|11257.52|11257.52|0
1649172300000|2022-04-05 15:25:00|11257.52|11257.52|11266.45|11266.45|11271.74|11271.74|11256.53|11256.53|0
1649229300000|2022-04-06 07:15:00|11238.24|11238.24|11258.43|11258.43|11258.43|11258.43|11237.89|11237.89|0
1649229600000|2022-04-06 07:20:00|11255.78|11255.78|11273.29|11273.29|11275.93|11275.93|11246.18|11246.18|0
1649229900000|2022-04-06 07:25:00|11274.27|11274.27|11268.31|11268.31|11274.27|11274.27|11263.69|11263.69|0
1649230200000|2022-04-06 07:30:00|11264.68|11264.68|11276.08|11276.08|11278.73|11278.73|11262.03|11262.03|0
1649230500000|2022-04-06 07:35:00|11281.37|11281.37|11271.63|11271.63|11295.59|11295.59|11271.63|11271.63|0
1649230800000|2022-04-06 07:40:00|11268.98|11268.98|11270.64|11270.64|11276.92|11276.92|11260.05|11260.05|0
1649231100000|2022-04-06 07:45:00|11265.35|11265.35|11272.62|11272.62|11275.26|11275.26|11262.7|11262.7|0
1649231400000|2022-04-06 07:50:00|11273.6|11273.6|11274.27|11274.27|11286.84|11286.84|11273.6|11273.6|0
1649231700000|2022-04-06 07:55:00|11276.92|11276.92|11269.65|11269.65|11279.88|11279.88|11269.65|11269.65|0
1649232000000|2022-04-06 08:00:00|11272.3|11272.3|11298.09|11298.09|11301.25|11301.25|11272.3|11272.3|0
1649232300000|2022-04-06 08:05:00|11300.07|11300.07|11299.75|11299.75|11308.01|11308.01|11299.75|11299.75|0
1649232600000|2022-04-06 08:10:00|11297.1|11297.1|11281.89|11281.89|11297.1|11297.1|11281.89|11281.89|0
1649232900000|2022-04-06 08:15:00|11284.54|11284.54|11290.65|11290.65|11291.64|11291.64|11282.71|11282.71|0
1649233200000|2022-04-06 08:20:00|11285.36|11285.36|11288.99|11288.99|11292.31|11292.31|11282.71|11282.71|0
1649233500000|2022-04-06 08:25:00|11291.64|11291.64|11306.18|11306.18|11306.18|11306.18|11291.64|11291.64|0
1649233800000|2022-04-06 08:30:00|11311.47|11311.47|11326.01|11326.01|11326.68|11326.68|11311.47|11311.47|0
1649234100000|2022-04-06 08:35:00|11318.07|11318.07|11301.91|11301.91|11318.07|11318.07|11301.91|11301.91|0
1649234400000|2022-04-06 08:40:00|11299.93|11299.93|11278.44|11278.44|11299.93|11299.93|11275.48|11275.48|0
1649234700000|2022-04-06 08:45:00|11280.42|11280.42|11312.49|11312.49|11312.49|11312.49|11277.77|11277.77|0
1649235000000|2022-04-06 08:50:00|11311.5|11311.5|11310.02|11310.02|11316.3|11316.3|11307.2|11307.2|0
1649235300000|2022-04-06 08:55:00|11307.37|11307.37|11312.31|11312.31|11312.31|11312.31|11306.7|11306.7|0
1649235600000|2022-04-06 09:00:00|11311.32|11311.32|11308.36|11308.36|11319.26|11319.26|11304.72|11304.72|0
1649235900000|2022-04-06 09:05:00|11305.71|11305.71|11310.02|11310.02|11310.02|11310.02|11302.08|11302.08|0
1649236200000|2022-04-06 09:10:00|11312.66|11312.66|11331.51|11331.51|11335.14|11335.14|11312.66|11312.66|0
1649236500000|2022-04-06 09:15:00|11334.15|11334.15|11349.51|11349.51|11352.15|11352.15|11328.86|11328.86|0
1649236800000|2022-04-06 09:20:00|11350.5|11350.5|11338.29|11338.29|11350.5|11350.5|11338.29|11338.29|0
1649237100000|2022-04-06 09:25:00|11335.64|11335.64|11321.1|11321.1|11335.64|11335.64|11321.1|11321.1|0
1649237400000|2022-04-06 09:30:00|11323.75|11323.75|11334.65|11334.65|11334.65|11334.65|11323.75|11323.75|0
1649237700000|2022-04-06 09:35:00|11332|11332|11335.99|11335.99|11341.6|11341.6|11331.02|11331.02|0
1649238000000|2022-04-06 09:40:00|11337.97|11337.97|11344.25|11344.25|11344.25|11344.25|11335.32|11335.32|0
1649238300000|2022-04-06 09:45:00|11344.42|11344.42|11338.14|11338.14|11351.37|11351.37|11336.48|11336.48|0
1649238600000|2022-04-06 09:50:00|11340.79|11340.79|11333.83|11333.83|11344.42|11344.42|11331.19|11331.19|0
1649238900000|2022-04-06 09:55:00|11331.19|11331.19|11339.13|11339.13|11340.12|11340.12|11328.54|11328.54|0
1649239200000|2022-04-06 10:00:00|11336.48|11336.48|11357.65|11357.65|11360.3|11360.3|11333.83|11333.83|0
1649239500000|2022-04-06 10:05:00|11352.36|11352.36|11360.62|11360.62|11360.62|11360.62|11348.05|11348.05|0
1649239800000|2022-04-06 10:10:00|11357.97|11357.97|11335.14|11335.14|11357.97|11357.97|11327.2|11327.2|0
1649240100000|2022-04-06 10:15:00|11333.16|11333.16|11327.87|11327.87|11333.16|11333.16|11317.96|11317.96|0
1649240400000|2022-04-06 10:20:00|11330.52|11330.52|11324.56|11324.56|11330.52|11330.52|11316.3|11316.3|0
1649240700000|2022-04-06 10:25:00|11327.2|11327.2|11327.2|11327.2|11329.85|11329.85|11321.91|11321.91|0
1649241000000|2022-04-06 10:30:00|11325.23|11325.23|11333.48|11333.48|11338.78|11338.78|11325.23|11325.23|0
1649241300000|2022-04-06 10:35:00|11336.13|11336.13|11340.75|11340.75|11343.4|11343.4|11333.48|11333.48|0
1649241600000|2022-04-06 10:40:00|11338.11|11338.11|11347.36|11347.36|11350.01|11350.01|11336.6|11336.6|0
1649241900000|2022-04-06 10:45:00|11344.71|11344.71|11331.83|11331.83|11347.36|11347.36|11327.53|11327.53|0
1649242200000|2022-04-06 10:50:00|11323.89|11323.89|11326.86|11326.86|11336.77|11336.77|11323.89|11323.89|0
1649242500000|2022-04-06 10:55:00|11324.21|11324.21|11312.32|11312.32|11324.88|11324.88|11312.32|11312.32|0
1649242800000|2022-04-06 11:00:00|11314.97|11314.97|11319.59|11319.59|11319.59|11319.59|11304.38|11304.38|0
1649243100000|2022-04-06 11:05:00|11314.3|11314.3|11307.03|11307.03|11315.95|11315.95|11307.03|11307.03|0
1649243400000|2022-04-06 11:10:00|11304.38|11304.38|11292.81|11292.81|11304.38|11304.38|11292.81|11292.81|0
1649243700000|2022-04-06 11:15:00|11295.45|11295.45|11302.4|11302.4|11302.4|11302.4|11294.47|11294.47|0
1649244000000|2022-04-06 11:20:00|11303.39|11303.39|11285.54|11285.54|11303.39|11303.39|11285.54|11285.54|0
1649244300000|2022-04-06 11:25:00|11288.18|11288.18|11286.68|11286.68|11290.83|11290.83|11285.82|11285.82|0
1649244600000|2022-04-06 11:30:00|11285.69|11285.69|11290.32|11290.32|11290.32|11290.32|11285.69|11285.69|0
1649244900000|2022-04-06 11:35:00|11289.33|11289.33|11302.72|11302.72|11302.72|11302.72|11289.33|11289.33|0
1649245200000|2022-04-06 11:40:00|11305.37|11305.37|11302.05|11302.05|11308.02|11308.02|11301.06|11301.06|0
1649245500000|2022-04-06 11:45:00|11304.7|11304.7|11318.25|11318.25|11319.24|11319.24|11302.05|11302.05|0
1649245800000|2022-04-06 11:50:00|11326.19|11326.19|11318.92|11318.92|11326.19|11326.19|11312.64|11312.64|0
1649246100000|2022-04-06 11:55:00|11321.57|11321.57|11312.64|11312.64|11321.57|11321.57|11307.35|11307.35|0
1649246400000|2022-04-06 12:00:00|11314.62|11314.62|11312.31|11312.31|11316.62|11316.62|11308.68|11308.68|0
1649246700000|2022-04-06 12:05:00|11309.67|11309.67|11307.69|11307.69|11312.98|11312.98|11307.69|11307.69|0
1649247000000|2022-04-06 12:10:00|11310.34|11310.34|11314.64|11314.64|11314.64|11314.64|11309.35|11309.35|0
1649247300000|2022-04-06 12:15:00|11316.62|11316.62|11316.62|11316.62|11319.26|11319.26|11308.68|11308.68|0
1649247600000|2022-04-06 12:20:00|11316.79|11316.79|11326.53|11326.53|11326.53|11326.53|11316.62|11316.62|0
1649247900000|2022-04-06 12:25:00|11323.89|11323.89|11320.25|11320.25|11326.53|11326.53|11317.6|11317.6|0
1649248200000|2022-04-06 12:30:00|11317.6|11317.6|11316.93|11316.93|11320.25|11320.25|11314.96|11314.96|0
1649248500000|2022-04-06 12:35:00|11315.95|11315.95|11311.32|11311.32|11315.95|11315.95|11306.7|11306.7|0
1649248800000|2022-04-06 12:40:00|11311.15|11311.15|11319.73|11319.73|11319.73|11319.73|11311.15|11311.15|0
1649249100000|2022-04-06 12:45:00|11320.07|11320.07|11323.22|11323.22|11323.22|11323.22|11316.26|11316.26|0
1649249400000|2022-04-06 12:50:00|11324.2|11324.2|11330.48|11330.48|11330.48|11330.48|11320.89|11320.89|0
1649249700000|2022-04-06 12:55:00|11333.13|11333.13|11333.48|11333.48|11341.07|11341.07|11327.84|11327.84|0
1649250000000|2022-04-06 13:00:00|11332.49|11332.49|11339.76|11339.76|11339.76|11339.76|11326.21|11326.21|0
1649250300000|2022-04-06 13:05:00|11342.41|11342.41|11337.79|11337.79|11345.06|11345.06|11337.79|11337.79|0
1649250600000|2022-04-06 13:10:00|11338.78|11338.78|11318.27|11318.27|11338.78|11338.78|11318.27|11318.27|0
1649250900000|2022-04-06 13:15:00|11323.57|11323.57|11333.48|11333.48|11334.47|11334.47|11321.24|11321.24|0
1649251200000|2022-04-06 13:20:00|11330.84|11330.84|11330.17|11330.17|11335.46|11335.46|11324.56|11324.56|0
1649251500000|2022-04-06 13:25:00|11327.52|11327.52|11309.98|11309.98|11330.17|11330.17|11309|11309|0
1649251800000|2022-04-06 13:30:00|11312.63|11312.63|11323.53|11323.53|11327.84|11327.84|11312.63|11312.63|0
1649252100000|2022-04-06 13:35:00|11326.18|11326.18|11326.85|11326.85|11334.12|11334.12|11324.2|11324.2|0
1649252400000|2022-04-06 13:40:00|11324.2|11324.2|11314.96|11314.96|11324.87|11324.87|11314.96|11314.96|0
1649252700000|2022-04-06 13:45:00|11315.95|11315.95|11312.63|11312.63|11323.22|11323.22|11312.63|11312.63|0
1649253000000|2022-04-06 13:50:00|11315.28|11315.28|11311.96|11311.96|11315.28|11315.28|11307.34|11307.34|0
1649253300000|2022-04-06 13:55:00|11314.61|11314.61|11310.97|11310.97|11317.25|11317.25|11310.97|11310.97|0
1649253600000|2022-04-06 14:00:00|11313.62|11313.62|11323.53|11323.53|11328.16|11328.16|11313.62|11313.62|0
1649253900000|2022-04-06 14:05:00|11328.83|11328.83|11329.82|11329.82|11343.05|11343.05|11328.83|11328.83|0
1649254200000|2022-04-06 14:10:00|11327.17|11327.17|11324.52|11324.52|11327.17|11327.17|11318.24|11318.24|0
1649254500000|2022-04-06 14:15:00|11327.17|11327.17|11310.97|11310.97|11327.17|11327.17|11310.97|11310.97|0
1649254800000|2022-04-06 14:20:00|11313.62|11313.62|11320.89|11320.89|11322.55|11322.55|11313.62|11313.62|0
1649255100000|2022-04-06 14:25:00|11321.88|11321.88|11313.94|11313.94|11324.52|11324.52|11311.96|11311.96|0
1649255400000|2022-04-06 14:30:00|11316.58|11316.58|11311.29|11311.29|11318.24|11318.24|11301.37|11301.37|0
1649255700000|2022-04-06 14:35:00|11316.58|11316.58|11293.12|11293.12|11316.58|11316.58|11293.12|11293.12|0
1649256000000|2022-04-06 14:40:00|11285.18|11285.18|11286.84|11286.84|11291.46|11291.46|11281.54|11281.54|0
1649256300000|2022-04-06 14:45:00|11281.54|11281.54|11248.16|11248.16|11284.19|11284.19|11248.16|11248.16|0
1649256600000|2022-04-06 14:50:00|11245.51|11245.51|11246.82|11246.82|11257.41|11257.41|11245.51|11245.51|0
1649256900000|2022-04-06 14:55:00|11244.18|11244.18|11243.19|11243.19|11244.18|11244.18|11227.98|11227.98|0
1649257200000|2022-04-06 15:00:00|11245.83|11245.83|11248.48|11248.48|11249.47|11249.47|11243.19|11243.19|0
1649257500000|2022-04-06 15:05:00|11245.83|11245.83|11242.2|11242.2|11250.14|11250.14|11242.2|11242.2|0
1649257800000|2022-04-06 15:10:00|11239.55|11239.55|11258.4|11258.4|11258.4|11258.4|11235.92|11235.92|0
1649258100000|2022-04-06 15:15:00|11253.1|11253.1|11281.86|11281.86|11281.86|11281.86|11253.1|11253.1|0
1649258400000|2022-04-06 15:20:00|11284.51|11284.51|11282.53|11282.53|11288.49|11288.49|11277.58|11277.58|0
1649258700000|2022-04-06 15:25:00|11285.18|11285.18|11323.23|11323.23|11327.18|11327.18|11282.53|11282.53|0
1649315700000|2022-04-07 07:15:00|11397.61|11397.61|11421.07|11421.07|11429.01|11429.01|11397.61|11397.61|0
1649316000000|2022-04-07 07:20:00|11423.72|11423.72|11435.14|11435.14|11435.14|11435.14|11415.78|11415.78|0
1649316300000|2022-04-07 07:25:00|11432.49|11432.49|11423.07|11423.07|11440.25|11440.25|11422.4|11422.4|0
1649316600000|2022-04-07 07:30:00|11425.71|11425.71|11445.54|11445.54|11445.54|11445.54|11425.71|11425.71|0
1649316900000|2022-04-07 07:35:00|11450.84|11450.84|11456.13|11456.13|11458.78|11458.78|11448.19|11448.19|0
1649317200000|2022-04-07 07:40:00|11461.42|11461.42|11408.85|11408.85|11461.42|11461.42|11403.24|11403.24|0
1649317500000|2022-04-07 07:45:00|11414.14|11414.14|11409.52|11409.52|11415.13|11415.13|11406.87|11406.87|0
1649317800000|2022-04-07 07:50:00|11422.75|11422.75|11417.46|11417.46|11426.38|11426.38|11417.46|11417.46|0
1649318100000|2022-04-07 07:55:00|11414.81|11414.81|11415.8|11415.8|11415.8|11415.8|11407.86|11407.86|0
1649318400000|2022-04-07 08:00:00|11418.44|11418.44|11389.99|11389.99|11421.09|11421.09|11389.99|11389.99|0
1649318700000|2022-04-07 08:05:00|11387.34|11387.34|11407.52|11407.52|11411.16|11411.16|11384.69|11384.69|0
1649319000000|2022-04-07 08:10:00|11402.23|11402.23|11410.17|11410.17|11410.17|11410.17|11402.23|11402.23|0
1649319300000|2022-04-07 08:15:00|11407.52|11407.52|11413.27|11413.27|11414.12|11414.12|11401.24|11401.24|0
1649319600000|2022-04-07 08:20:00|11415.91|11415.91|11434.44|11434.44|11434.44|11434.44|11415.91|11415.91|0
1649319900000|2022-04-07 08:25:00|11445.02|11445.02|11443.58|11443.58|11445.02|11445.02|11442.38|11442.38|0
1649320200000|2022-04-07 08:30:00|11446.22|11446.22|11437.64|11437.64|11446.57|11446.57|11437.64|11437.64|0
1649320500000|2022-04-07 08:35:00|11435.66|11435.66|11415.16|11415.16|11435.66|11435.66|11413.18|11413.18|0
1649320800000|2022-04-07 08:40:00|11409.87|11409.87|11415.16|11415.16|11417.81|11417.81|11409.87|11409.87|0
1649321100000|2022-04-07 08:45:00|11414.17|11414.17|11425.08|11425.08|11427.4|11427.4|11414.17|11414.17|0
1649321400000|2022-04-07 08:50:00|11426.06|11426.06|11436.65|11436.65|11436.65|11436.65|11426.06|11426.06|0
1649321700000|2022-04-07 08:55:00|11428.39|11428.39|11438.31|11438.31|11440.95|11440.95|11428.39|11428.39|0
1649322000000|2022-04-07 09:00:00|11440.95|11440.95|11467.74|11467.74|11467.74|11467.74|11440.95|11440.95|0
1649322300000|2022-04-07 09:05:00|11470.38|11470.38|11459.48|11459.48|11473.03|11473.03|11459.48|11459.48|0
1649322600000|2022-04-07 09:10:00|11464.77|11464.77|11461.14|11461.14|11470.06|11470.06|11458.49|11458.49|0
1649322900000|2022-04-07 09:15:00|11458.49|11458.49|11445.26|11445.26|11458.49|11458.49|11445.26|11445.26|0
1649323200000|2022-04-07 09:20:00|11447.91|11447.91|11469.08|11469.08|11469.08|11469.08|11445.26|11445.26|0
1649323500000|2022-04-07 09:25:00|11469.25|11469.25|11458.49|11458.49|11484.96|11484.96|11458.49|11458.49|0
1649323800000|2022-04-07 09:30:00|11457.5|11457.5|11452.21|11452.21|11458.49|11458.49|11452.21|11452.21|0
1649324100000|2022-04-07 09:35:00|11449.56|11449.56|11444.27|11444.27|11449.56|11449.56|11438.98|11438.98|0
1649324400000|2022-04-07 09:40:00|11449.56|11449.56|11453.2|11453.2|11453.2|11453.2|11443.28|11443.28|0
1649324700000|2022-04-07 09:45:00|11447.91|11447.91|11455.84|11455.84|11455.84|11455.84|11447.91|11447.91|0
1649325000000|2022-04-07 09:50:00|11458.49|11458.49|11453.2|11453.2|11458.49|11458.49|11453.2|11453.2|0
1649325300000|2022-04-07 09:55:00|11455.84|11455.84|11461.14|11461.14|11461.14|11461.14|11450.55|11450.55|0
1649325600000|2022-04-07 10:00:00|11463.78|11463.78|11449.56|11449.56|11463.78|11463.78|11449.56|11449.56|0
1649325900000|2022-04-07 10:05:00|11446.92|11446.92|11436.65|11436.65|11450.55|11450.55|11436.65|11436.65|0
1649326200000|2022-04-07 10:10:00|11434|11434|11434.99|11434.99|11434.99|11434.99|11423.42|11423.42|0
1649326500000|2022-04-07 10:15:00|11440.28|11440.28|11442.93|11442.93|11445.58|11445.58|11440.28|11440.28|0
1649326800000|2022-04-07 10:20:00|11440.28|11440.28|11437.64|11437.64|11440.28|11440.28|11437.64|11437.64|0
1649327100000|2022-04-07 10:25:00|11432.35|11432.35|11432.35|11432.35|11432.35|11432.35|11421.76|11421.76|0
1649327400000|2022-04-07 10:30:00|11429.7|11429.7|11427.55|11427.55|11432.17|11432.17|11427.05|11427.05|0
1649327700000|2022-04-07 10:35:00|11430.2|11430.2|11435.49|11435.49|11435.49|11435.49|11430.2|11430.2|0
1649328000000|2022-04-07 10:40:00|11432.84|11432.84|11432.35|11432.35|11432.84|11432.84|11424.09|11424.09|0
1649328300000|2022-04-07 10:45:00|11429.7|11429.7|11420.77|11420.77|11432.35|11432.35|11420.77|11420.77|0
1649328600000|2022-04-07 10:50:00|11415.48|11415.48|11410.36|11410.36|11415.48|11415.48|11405.06|11405.06|0
1649328900000|2022-04-07 10:55:00|11407.71|11407.71|11412.15|11412.15|11413|11413|11406.72|11406.72|0
1649329200000|2022-04-07 11:00:00|11417.44|11417.44|11401.39|11401.39|11417.44|11417.44|11401.39|11401.39|0
1649329500000|2022-04-07 11:05:00|11411.97|11411.97|11398.11|11398.11|11426.86|11426.86|11384.87|11384.87|0
1649329800000|2022-04-07 11:10:00|11395.46|11395.46|11405.52|11405.52|11405.69|11405.69|11387.52|11387.52|0
1649330100000|2022-04-07 11:15:00|11413.46|11413.46|11405.52|11405.52|11418.75|11418.75|11397.58|11397.58|0
1649330400000|2022-04-07 11:20:00|11407.5|11407.5|11406.51|11406.51|11411.8|11411.8|11403.86|11403.86|0
1649330700000|2022-04-07 11:25:00|11406.68|11406.68|11412.15|11412.15|11412.15|11412.15|11406.68|11406.68|0
1649331000000|2022-04-07 11:30:00|11414.79|11414.79|11406.85|11406.85|11417.44|11417.44|11406.85|11406.85|0
1649331300000|2022-04-07 11:35:00|11404.21|11404.21|11408.51|11408.51|11408.51|11408.51|11403.22|11403.22|0
1649331600000|2022-04-07 11:40:00|11405.87|11405.87|11411.16|11411.16|11411.16|11411.16|11405.87|11405.87|0
1649331900000|2022-04-07 11:45:00|11409.18|11409.18|11409.18|11409.18|11411.16|11411.16|11409.18|11409.18|0
1649332200000|2022-04-07 11:50:00|11411.83|11411.83|11404.24|11404.24|11411.83|11411.83|11404.24|11404.24|0
1649332500000|2022-04-07 11:55:00|11406.89|11406.89|11411.83|11411.83|11411.83|11411.83|11404.24|11404.24|0
1649332800000|2022-04-07 12:00:00|11406.54|11406.54|11403.57|11403.57|11417.12|11417.12|11403.57|11403.57|0
1649333100000|2022-04-07 12:05:00|11400.92|11400.92|11398.28|11398.28|11400.92|11400.92|11395.63|11395.63|0
1649333400000|2022-04-07 12:10:00|11392.98|11392.98|11392.98|11392.98|11395.63|11395.63|11390.34|11390.34|0
1649333700000|2022-04-07 12:15:00|11390.34|11390.34|11372.17|11372.17|11390.34|11390.34|11372.17|11372.17|0
1649334000000|2022-04-07 12:20:00|11369.52|11369.52|11365.04|11365.04|11370.51|11370.51|11365.04|11365.04|0
1649334300000|2022-04-07 12:25:00|11362.4|11362.4|11366.53|11366.53|11366.53|11366.53|11358.59|11358.59|0
1649334600000|2022-04-07 12:30:00|11364.55|11364.55|11371.82|11371.82|11373.48|11373.48|11362.89|11362.89|0
1649334900000|2022-04-07 12:35:00|11369.18|11369.18|11375.14|11375.14|11377.11|11377.11|11369.18|11369.18|0
1649335200000|2022-04-07 12:40:00|11377.78|11377.78|11377.11|11377.11|11378.77|11378.77|11371.82|11371.82|0
1649335500000|2022-04-07 12:45:00|11376.13|11376.13|11359.26|11359.26|11376.13|11376.13|11356.61|11356.61|0
1649335800000|2022-04-07 12:50:00|11358.27|11358.27|11356.94|11356.94|11364.55|11364.55|11354.29|11354.29|0
1649336100000|2022-04-07 12:55:00|11354.29|11354.29|11358.6|11358.6|11362.23|11362.23|11354.29|11354.29|0
1649336400000|2022-04-07 13:00:00|11358.08|11358.08|11343.86|11343.86|11358.08|11358.08|11342.21|11342.21|0
1649336700000|2022-04-07 13:05:00|11346.51|11346.51|11344.53|11344.53|11351.8|11351.8|11343.86|11343.86|0
1649337000000|2022-04-07 13:10:00|11343.55|11343.55|11325.84|11325.84|11344.53|11344.53|11323.19|11323.19|0
1649337300000|2022-04-07 13:15:00|11328.48|11328.48|11323.04|11323.04|11331.13|11331.13|11322.06|11322.06|0
1649337600000|2022-04-07 13:20:00|11325.69|11325.69|11324.7|11324.7|11327.67|11327.67|11319.41|11319.41|0
1649337900000|2022-04-07 13:25:00|11322.06|11322.06|11314.96|11314.96|11322.06|11322.06|11312.31|11312.31|0
1649338200000|2022-04-07 13:30:00|11317.6|11317.6|11316.47|11316.47|11320.25|11320.25|11310.34|11310.34|0
1649338500000|2022-04-07 13:35:00|11313.82|11313.82|11319.96|11319.96|11319.96|11319.96|11309.87|11309.87|0
1649338800000|2022-04-07 13:40:00|11320.95|11320.95|11329.87|11329.87|11335.17|11335.17|11320.95|11320.95|0
1649339100000|2022-04-07 13:45:00|11332.52|11332.52|11337.81|11337.81|11340.46|11340.46|11326.24|11326.24|0
1649339400000|2022-04-07 13:50:00|11340.46|11340.46|11320.6|11320.6|11343.1|11343.1|11315.31|11315.31|0
1649339700000|2022-04-07 13:55:00|11318.63|11318.63|11288.36|11288.36|11318.63|11318.63|11280.1|11280.1|0
1649340000000|2022-04-07 14:00:00|11296.29|11296.29|11301.59|11301.59|11307.87|11307.87|11293.65|11293.65|0
1649340300000|2022-04-07 14:05:00|11304.23|11304.23|11292.98|11292.98|11304.23|11304.23|11287.69|11287.69|0
1649340600000|2022-04-07 14:10:00|11298.27|11298.27|11311.15|11311.15|11332.29|11332.29|11298.27|11298.27|0
1649340900000|2022-04-07 14:15:00|11313.13|11313.13|11321.07|11321.07|11326.36|11326.36|11308.82|11308.82|0
1649341200000|2022-04-07 14:20:00|11320.08|11320.08|11301.24|11301.24|11322.73|11322.73|11301.24|11301.24|0
1649341500000|2022-04-07 14:25:00|11301.58|11301.58|11286.22|11286.22|11301.75|11301.75|11286.22|11286.22|0
1649341800000|2022-04-07 14:30:00|11285.24|11285.24|11298.47|11298.47|11298.47|11298.47|11276.98|11276.98|0
1649342100000|2022-04-07 14:35:00|11299.46|11299.46|11299.46|11299.46|11302.1|11302.1|11284.25|11284.25|0
1649342400000|2022-04-07 14:40:00|11298.47|11298.47|11295.82|11295.82|11298.47|11298.47|11285.91|11285.91|0
1649342700000|2022-04-07 14:45:00|11298.47|11298.47|11304.08|11304.08|11306.73|11306.73|11296.81|11296.81|0
1649343000000|2022-04-07 14:50:00|11306.73|11306.73|11297.13|11297.13|11310.68|11310.68|11297.13|11297.13|0
1649343300000|2022-04-07 14:55:00|11296.14|11296.14|11291.52|11291.52|11298.47|11298.47|11289.54|11289.54|0
1649343600000|2022-04-07 15:00:00|11288.87|11288.87|11276.98|11276.98|11293.49|11293.49|11274.33|11274.33|0
1649343900000|2022-04-07 15:05:00|11275|11275|11274.33|11274.33|11279.62|11279.62|11263.11|11263.11|0
1649344200000|2022-04-07 15:10:00|11273.34|11273.34|11276.99|11276.99|11284.25|11284.25|11273.34|11273.34|0
1649344500000|2022-04-07 15:15:00|11279.95|11279.95|11279.63|11279.63|11282.6|11282.6|11270.71|11270.71|0
1649344800000|2022-04-07 15:20:00|11276.99|11276.99|11282.25|11282.25|11284.9|11284.9|11274.17|11274.17|0
1649345100000|2022-04-07 15:25:00|11283.24|11283.24|11267.54|11267.54|11285.89|11285.89|11254.98|11254.98|0
1649402100000|2022-04-08 07:15:00|11337.46|11337.46|11337.49|11337.49|11341.13|11341.13|11332.52|11332.52|0
1649402400000|2022-04-08 07:20:00|11340.14|11340.14|11317.69|11317.69|11340.14|11340.14|11313.74|11313.74|0
1649402700000|2022-04-08 07:25:00|11318.68|11318.68|11330.26|11330.26|11330.26|11330.26|11312.08|11312.08|0
1649403000000|2022-04-08 07:30:00|11332.9|11332.9|11346.14|11346.14|11346.14|11346.14|11322.32|11322.32|0
1649403300000|2022-04-08 07:35:00|11345.15|11345.15|11339.5|11339.5|11346.14|11346.14|11335.55|11335.55|0
1649403900000|2022-04-08 07:45:00|11337.53|11337.53|11343.81|11343.81|11343.81|11343.81|11337.53|11337.53|0
1649404200000|2022-04-08 07:50:00|11346.45|11346.45|11341.16|11341.16|11347.44|11347.44|11339.5|11339.5|0
1649404500000|2022-04-08 07:55:00|11339.18|11339.18|11350.09|11350.09|11374.58|11374.58|11339.18|11339.18|0
1649404800000|2022-04-08 08:00:00|11348.11|11348.11|11363|11363|11363|11363|11347.12|11347.12|0
1649405100000|2022-04-08 08:05:00|11360.04|11360.04|11356.4|11356.4|11361.03|11361.03|11352.77|11352.77|0
1649405400000|2022-04-08 08:10:00|11355.41|11355.41|11353.76|11353.76|11361.03|11361.03|11353.76|11353.76|0
1649405700000|2022-04-08 08:15:00|11351.78|11351.78|11365.01|11365.01|11371.61|11371.61|11351.78|11351.78|0
1649406000000|2022-04-08 08:20:00|11366|11366|11373.73|11373.73|11377.86|11377.86|11366|11366|0
1649406300000|2022-04-08 08:25:00|11373.56|11373.56|11365.31|11365.31|11378.86|11378.86|11364.32|11364.32|0
1649406600000|2022-04-08 08:30:00|11362.66|11362.66|11366.96|11366.96|11368.47|11368.47|11362.66|11362.66|0
1649406900000|2022-04-08 08:35:00|11369.61|11369.61|11368.62|11368.62|11372.26|11372.26|11365.98|11365.98|0
1649407200000|2022-04-08 08:40:00|11367.63|11367.63|11351.12|11351.12|11367.63|11367.63|11349.46|11349.46|0
1649407500000|2022-04-08 08:45:00|11350.13|11350.13|11316.11|11316.11|11350.13|11350.13|11316.11|11316.11|0
1649407800000|2022-04-08 08:50:00|11317.1|11317.1|11289.02|11289.02|11317.1|11317.1|11289.02|11289.02|0
1649408100000|2022-04-08 08:55:00|11287.04|11287.04|11306.87|11306.87|11306.87|11306.87|11285.07|11285.07|0
1649408400000|2022-04-08 09:00:00|11304.23|11304.23|11301.93|11301.93|11307.86|11307.86|11298.62|11298.62|0
1649408700000|2022-04-08 09:05:00|11300.94|11300.94|11308.23|11308.23|11308.4|11308.4|11296.64|11296.64|0
1649409000000|2022-04-08 09:10:00|11313.52|11313.52|11315.67|11315.67|11315.67|11315.67|11313.52|11313.52|0
1649409300000|2022-04-08 09:15:00|11316.66|11316.66|11327.91|11327.91|11330.56|11330.56|11316.66|11316.66|0
1649409600000|2022-04-08 09:20:00|11328.9|11328.9|11325.27|11325.27|11335.18|11335.18|11325.27|11325.27|0
1649409900000|2022-04-08 09:25:00|11327.91|11327.91|11334.84|11334.84|11334.84|11334.84|11327.91|11327.91|0
1649410200000|2022-04-08 09:30:00|11335.01|11335.01|11317.16|11317.16|11335.01|11335.01|11317.16|11317.16|0
1649410500000|2022-04-08 09:35:00|11322.45|11322.45|11330.04|11330.04|11330.04|11330.04|11322.45|11322.45|0
1649410800000|2022-04-08 09:40:00|11329.05|11329.05|11325.41|11325.41|11329.05|11329.05|11316.49|11316.49|0
1649411100000|2022-04-08 09:45:00|11324.43|11324.43|11349.23|11349.23|11349.23|11349.23|11324.43|11324.43|0
1649411400000|2022-04-08 09:50:00|11346.59|11346.59|11348.56|11348.56|11360.14|11360.14|11346.59|11346.59|0
1649411700000|2022-04-08 09:55:00|11345.92|11345.92|11349.55|11349.55|11351.53|11351.53|11344.93|11344.93|0
1649412000000|2022-04-08 10:00:00|11352.2|11352.2|11369.06|11369.06|11369.06|11369.06|11352.2|11352.2|0
1649412300000|2022-04-08 10:05:00|11371.71|11371.71|11381.27|11381.27|11384.59|11384.59|11371.71|11371.71|0
1649412600000|2022-04-08 10:10:00|11378.63|11378.63|11373.34|11373.34|11378.63|11378.63|11371.36|11371.36|0
1649412900000|2022-04-08 10:15:00|11378.63|11378.63|11374.99|11374.99|11383.92|11383.92|11370.69|11370.69|0
1649413200000|2022-04-08 10:20:00|11380.29|11380.29|11379.3|11379.3|11387.56|11387.56|11376.65|11376.65|0
1649413500000|2022-04-08 10:25:00|11376.65|11376.65|11373.02|11373.02|11376.65|11376.65|11361.44|11361.44|0
1649413800000|2022-04-08 10:30:00|11367.72|11367.72|11368.71|11368.71|11376.65|11376.65|11367.72|11367.72|0
1649414100000|2022-04-08 10:35:00|11371.36|11371.36|11361.27|11361.27|11371.36|11371.36|11354.99|11354.99|0
1649414400000|2022-04-08 10:40:00|11358.63|11358.63|11353.01|11353.01|11358.63|11358.63|11351.04|11351.04|0
1649414700000|2022-04-08 10:45:00|11352.03|11352.03|11349.7|11349.7|11352.03|11352.03|11346.73|11346.73|0
1649415000000|2022-04-08 10:50:00|11344.4|11344.4|11337.45|11337.45|11344.4|11344.4|11336.47|11336.47|0
1649415300000|2022-04-08 10:55:00|11342.75|11342.75|11342.75|11342.75|11342.75|11342.75|11342.75|11342.75|0
1649415600000|2022-04-08 11:00:00|11340.1|11340.1|11347.37|11347.37|11347.37|11347.37|11340.1|11340.1|0
1649415900000|2022-04-08 11:05:00|11348.36|11348.36|11355.31|11355.31|11355.31|11355.31|11348.36|11348.36|0
1649416200000|2022-04-08 11:10:00|11354.32|11354.32|11357.96|11357.96|11361.59|11361.59|11351.67|11351.67|0
1649416500000|2022-04-08 11:15:00|11355.31|11355.31|11355.31|11355.31|11357.96|11357.96|11355.31|11355.31|0
1649416800000|2022-04-08 11:20:00|11357.96|11357.96|11373.83|11373.83|11373.83|11373.83|11355.31|11355.31|0
1649417100000|2022-04-08 11:25:00|11376.48|11376.48|11369.53|11369.53|11376.48|11376.48|11365.89|11365.89|0
1649417400000|2022-04-08 11:30:00|11367.55|11367.55|11365.89|11365.89|11370.52|11370.52|11365.89|11365.89|0
1649417700000|2022-04-08 11:35:00|11366.88|11366.88|11366.07|11366.07|11367.57|11367.57|11366.07|11366.07|0
1649418000000|2022-04-08 11:40:00|11368.71|11368.71|11360.77|11360.77|11368.71|11368.71|11359.78|11359.78|0
1649418300000|2022-04-08 11:45:00|11363.42|11363.42|11359.47|11359.47|11364.76|11364.76|11359.47|11359.47|0
1649418600000|2022-04-08 11:50:00|11362.11|11362.11|11358.48|11358.48|11362.11|11362.11|11358.48|11358.48|0
1649418900000|2022-04-08 11:55:00|11359.47|11359.47|11361.12|11361.12|11362.11|11362.11|11359.15|11359.15|0
1649419200000|2022-04-08 12:00:00|11358.48|11358.48|11358.48|11358.48|11361.12|11361.12|11358.48|11358.48|0
1649419500000|2022-04-08 12:05:00|11361.12|11361.12|11361.12|11361.12|11362.11|11362.11|11361.12|11361.12|0
1649419800000|2022-04-08 12:10:00|11358.48|11358.48|11362.11|11362.11|11367.41|11367.41|11358.48|11358.48|0
1649420100000|2022-04-08 12:15:00|11361.12|11361.12|11360.14|11360.14|11361.12|11361.12|11357.32|11357.32|0
1649420400000|2022-04-08 12:20:00|11360.48|11360.48|11357.49|11357.49|11360.48|11360.48|11357.49|11357.49|0
1649420700000|2022-04-08 12:25:00|11358|11358|11361.12|11361.12|11361.12|11361.12|11357.49|11357.49|0
1649421000000|2022-04-08 12:30:00|11363.77|11363.77|11368.08|11368.08|11369.06|11369.06|11363.77|11363.77|0
1649421300000|2022-04-08 12:35:00|11373.37|11373.37|11379.65|11379.65|11382.3|11382.3|11373.37|11373.37|0
1649421600000|2022-04-08 12:40:00|11377|11377|11374.36|11374.36|11377|11377|11373.37|11373.37|0
1649421900000|2022-04-08 12:45:00|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|11370.72|11370.72|0
1649422200000|2022-04-08 12:50:00|11377.32|11377.32|11380.96|11380.96|11380.96|11380.96|11371.71|11371.71|0
1649422500000|2022-04-08 12:55:00|11379.97|11379.97|11375.35|11375.35|11379.97|11379.97|11370.05|11370.05|0
1649422800000|2022-04-08 13:00:00|11376.33|11376.33|11375.17|11375.17|11376.33|11376.33|11370.05|11370.05|0
1649423100000|2022-04-08 13:05:00|11377.82|11377.82|11383.43|11383.43|11384.42|11384.42|11376.16|11376.16|0
1649423400000|2022-04-08 13:10:00|11386.08|11386.08|11386.08|11386.08|11394.02|11394.02|11386.08|11386.08|0
1649423700000|2022-04-08 13:15:00|11385.09|11385.09|11388.41|11388.41|11390.38|11390.38|11385.09|11385.09|0
1649424000000|2022-04-08 13:20:00|11387.42|11387.42|11392.71|11392.71|11392.71|11392.71|11387.42|11387.42|0
1649424300000|2022-04-08 13:25:00|11391.72|11391.72|11381.81|11381.81|11395.36|11395.36|11381.81|11381.81|0
1649424600000|2022-04-08 13:30:00|11379.16|11379.16|11398.04|11398.04|11401.2|11401.2|11379.16|11379.16|0
1649424900000|2022-04-08 13:35:00|11400.69|11400.69|11395.4|11395.4|11401.68|11401.68|11395.4|11395.4|0
1649425200000|2022-04-08 13:40:00|11398.04|11398.04|11394.41|11394.41|11410.29|11410.29|11394.41|11394.41|0
1649425500000|2022-04-08 13:45:00|11393.42|11393.42|11389.46|11389.46|11394.41|11394.41|11383.82|11383.82|0
1649425800000|2022-04-08 13:50:00|11392.11|11392.11|11396.74|11396.74|11403.02|11403.02|11392.11|11392.11|0
1649426100000|2022-04-08 13:55:00|11391.44|11391.44|11380.22|11380.22|11393.77|11393.77|11380.22|11380.22|0
1649426400000|2022-04-08 14:00:00|11376.59|11376.59|11399.1|11399.1|11399.42|11399.42|11371.29|11371.29|0
1649426700000|2022-04-08 14:05:00|11401.74|11401.74|11393.81|11393.81|11401.74|11401.74|11393.81|11393.81|0
1649427000000|2022-04-08 14:10:00|11391.16|11391.16|11391.13|11391.13|11391.16|11391.16|11377.93|11377.93|0
1649427300000|2022-04-08 14:15:00|11388.48|11388.48|11383.86|11383.86|11394.44|11394.44|11383.86|11383.86|0
1649427600000|2022-04-08 14:20:00|11382.87|11382.87|11363.36|11363.36|11382.87|11382.87|11363.36|11363.36|0
1649427900000|2022-04-08 14:25:00|11360.71|11360.71|11353.77|11353.77|11363.68|11363.68|11353.77|11353.77|0
1649428200000|2022-04-08 14:30:00|11356.41|11356.41|11340.22|11340.22|11356.41|11356.41|11335.24|11335.24|0
1649428500000|2022-04-08 14:35:00|11337.57|11337.57|11339.55|11339.55|11342.19|11342.19|11334.25|11334.25|0
1649428800000|2022-04-08 14:40:00|11336.9|11336.9|11342.36|11342.36|11342.36|11342.36|11331.78|11331.78|0
1649429100000|2022-04-08 14:45:00|11341.38|11341.38|11337.91|11337.91|11345.68|11345.68|11322.03|11322.03|0
1649429400000|2022-04-08 14:50:00|11340.56|11340.56|11339.22|11339.22|11344.51|11344.51|11327.33|11327.33|0
1649429700000|2022-04-08 14:55:00|11341.87|11341.87|11341.51|11341.51|11344.51|11344.51|11336.57|11336.57|0
1649430000000|2022-04-08 15:00:00|11339.54|11339.54|11328.63|11328.63|11339.54|11339.54|11328.63|11328.63|0
1649430300000|2022-04-08 15:05:00|11327.65|11327.65|11328.63|11328.63|11334.91|11334.91|11325|11325|0
1649430600000|2022-04-08 15:10:00|11331.28|11331.28|11330.29|11330.29|11331.28|11331.28|11327.65|11327.65|0
1649430900000|2022-04-08 15:15:00|11327.65|11327.65|11344.83|11344.83|11344.83|11344.83|11327.65|11327.65|0
1649431200000|2022-04-08 15:20:00|11347.48|11347.48|11356.55|11356.55|11356.55|11356.55|11344.66|11344.66|0
1649431500000|2022-04-08 15:25:00|11353.9|11353.9|11354.89|11354.89|11358.21|11358.21|11342.01|11342.01|0
1649661300000|2022-04-11 07:15:00|11137.3|11137.3|11171.81|11171.81|11179.08|11179.08|11124.07|11124.07|0
1649661600000|2022-04-11 07:20:00|11169.16|11169.16|11157.61|11157.61|11169.16|11169.16|11120.56|11120.56|0
1649661900000|2022-04-11 07:25:00|11159.59|11159.59|11217.93|11217.93|11223.23|11223.23|11154.3|11154.3|0
1649662200000|2022-04-11 07:30:00|11223.23|11223.23|11196.13|11196.13|11223.23|11223.23|11182.89|11182.89|0
1649662500000|2022-04-11 07:35:00|11197.11|11197.11|11162.39|11162.39|11197.11|11197.11|11157.1|11157.1|0
1649662800000|2022-04-11 07:40:00|11165.36|11165.36|11196.8|11196.8|11196.8|11196.8|11161.72|11161.72|0
1649663100000|2022-04-11 07:45:00|11191.5|11191.5|11157.1|11157.1|11191.5|11191.5|11136.44|11136.44|0
1649663400000|2022-04-11 07:50:00|11159.75|11159.75|11145.35|11145.35|11159.75|11159.75|11127.67|11127.67|0
1649663700000|2022-04-11 07:55:00|11148|11148|11155.94|11155.94|11155.94|11155.94|11137.1|11137.1|0
1649664000000|2022-04-11 08:00:00|11158.59|11158.59|11177.62|11177.62|11190.18|11190.18|11158.59|11158.59|0
1649664300000|2022-04-11 08:05:00|11167.03|11167.03|11167.03|11167.03|11172.32|11172.32|11159.09|11159.09|0
1649664600000|2022-04-11 08:10:00|11168.02|11168.02|11164.39|11164.39|11183.23|11183.23|11161.74|11161.74|0
1649664900000|2022-04-11 08:15:00|11161.74|11161.74|11148.51|11148.51|11161.74|11161.74|11143.21|11143.21|0
1649665200000|2022-04-11 08:20:00|11153.8|11153.8|11156.45|11156.45|11164.39|11164.39|11148.51|11148.51|0
1649665500000|2022-04-11 08:25:00|11148.51|11148.51|11153.45|11153.45|11158.74|11158.74|11148.51|11148.51|0
1649665800000|2022-04-11 08:30:00|11156.09|11156.09|11181.22|11181.22|11182.21|11182.21|11156.09|11156.09|0
1649666100000|2022-04-11 08:35:00|11178.57|11178.57|11189.16|11189.16|11189.16|11189.16|11166.01|11166.01|0
1649666400000|2022-04-11 08:40:00|11183.87|11183.87|11200.41|11200.41|11200.41|11200.41|11178.25|11178.25|0
1649666700000|2022-04-11 08:45:00|11199.43|11199.43|11226.53|11226.53|11226.53|11226.53|11196.78|11196.78|0
1649667000000|2022-04-11 08:50:00|11229.17|11229.17|11219.93|11219.93|11229.17|11229.17|11209.34|11209.34|0
1649667300000|2022-04-11 08:55:00|11222.57|11222.57|11221.27|11221.27|11234.5|11234.5|11218.3|11218.3|0
1649667600000|2022-04-11 09:00:00|11223.91|11223.91|11239.79|11239.79|11239.79|11239.79|11222.92|11222.92|0
1649667900000|2022-04-11 09:05:00|11242.44|11242.44|11216.15|11216.15|11242.44|11242.44|11206.23|11206.23|0
1649668200000|2022-04-11 09:10:00|11213.5|11213.5|11215.33|11215.33|11222.43|11222.43|11209.86|11209.86|0
1649668500000|2022-04-11 09:15:00|11212.68|11212.68|11230.54|11230.54|11230.54|11230.54|11210.04|11210.04|0
1649668800000|2022-04-11 09:20:00|11231.53|11231.53|11245.75|11245.75|11247.72|11247.72|11226.23|11226.23|0
1649669100000|2022-04-11 09:25:00|11243.1|11243.1|11245.1|11245.1|11250.05|11250.05|11234.17|11234.17|0
1649669400000|2022-04-11 09:30:00|11246.09|11246.09|11232.86|11232.86|11246.09|11246.09|11225.91|11225.91|0
1649669700000|2022-04-11 09:35:00|11232.34|11232.34|11246.88|11246.88|11246.88|11246.88|11232.34|11232.34|0
1649670000000|2022-04-11 09:40:00|11249.53|11249.53|11252.17|11252.17|11252.17|11252.17|11249.53|11249.53|0
1649670300000|2022-04-11 09:45:00|11253.16|11253.16|11251.85|11251.85|11260.78|11260.78|11242.26|11242.26|0
1649670600000|2022-04-11 09:50:00|11254.5|11254.5|11259.12|11259.12|11261.77|11261.77|11253.83|11253.83|0
1649670900000|2022-04-11 09:55:00|11257.15|11257.15|11254.83|11254.83|11264.1|11264.1|11245.4|11245.4|0
1649671200000|2022-04-11 10:00:00|11257.47|11257.47|11257.47|11257.47|11261.11|11261.11|11257.47|11257.47|0
1649671500000|2022-04-11 10:05:00|11260.12|11260.12|11268.06|11268.06|11268.06|11268.06|11260.12|11260.12|0
1649671800000|2022-04-11 10:10:00|11270.71|11270.71|11250.52|11250.52|11271.69|11271.69|11250.52|11250.52|0
1649672100000|2022-04-11 10:15:00|11249.54|11249.54|11236.13|11236.13|11250.18|11250.18|11234.3|11234.3|0
1649672400000|2022-04-11 10:20:00|11230.84|11230.84|11227.2|11227.2|11230.84|11230.84|11217.61|11217.61|0
1649672700000|2022-04-11 10:25:00|11228.19|11228.19|11215.95|11215.95|11229.18|11229.18|11208.01|11208.01|0
1649673000000|2022-04-11 10:30:00|11213.3|11213.3|11214.29|11214.29|11221.24|11221.24|11212.31|11212.31|0
1649673300000|2022-04-11 10:35:00|11213.3|11213.3|11206.7|11206.7|11215.63|11215.63|11206.7|11206.7|0
1649673600000|2022-04-11 10:40:00|11205.71|11205.71|11192.48|11192.48|11208.68|11208.68|11189.84|11189.84|0
1649673900000|2022-04-11 10:45:00|11189.84|11189.84|11198.76|11198.76|11204.06|11204.06|11189.84|11189.84|0
1649674200000|2022-04-11 10:50:00|11201.41|11201.41|11204.73|11204.73|11207.69|11207.69|11200.42|11200.42|0
1649674500000|2022-04-11 10:55:00|11205.71|11205.71|11201.09|11201.09|11208.36|11208.36|11197.78|11197.78|0
1649674800000|2022-04-11 11:00:00|11198.45|11198.45|11206.03|11206.03|11206.03|11206.03|11198.45|11198.45|0
1649675100000|2022-04-11 11:05:00|11203.39|11203.39|11186.52|11186.52|11203.39|11203.39|11186.52|11186.52|0
1649675400000|2022-04-11 11:10:00|11189.17|11189.17|11180.24|11180.24|11191.81|11191.81|11180.24|11180.24|0
1649675700000|2022-04-11 11:15:00|11177.59|11177.59|11187.86|11187.86|11187.86|11187.86|11167.68|11167.68|0
1649676000000|2022-04-11 11:20:00|11189.84|11189.84|11207.19|11207.19|11207.19|11207.19|11189.84|11189.84|0
1649676300000|2022-04-11 11:25:00|11201.9|11201.9|11197.28|11197.28|11204.55|11204.55|11186.69|11186.69|0
1649676600000|2022-04-11 11:30:00|11199.92|11199.92|11206.2|11206.2|11206.2|11206.2|11199.92|11199.92|0
1649676900000|2022-04-11 11:35:00|11205.22|11205.22|11205.53|11205.53|11213.16|11213.16|11203.56|11203.56|0
1649677200000|2022-04-11 11:40:00|11202.89|11202.89|11179.74|11179.74|11202.89|11202.89|11179.74|11179.74|0
1649677500000|2022-04-11 11:45:00|11182.39|11182.39|11193.64|11193.64|11195.62|11195.62|11182.39|11182.39|0
1649677800000|2022-04-11 11:50:00|11196.29|11196.29|11180.41|11180.41|11196.29|11196.29|11180.41|11180.41|0
1649678100000|2022-04-11 11:55:00|11183.06|11183.06|11186.86|11186.86|11188.35|11188.35|11183.06|11183.06|0
1649678400000|2022-04-11 12:00:00|11189.51|11189.51|11192.16|11192.16|11197.45|11197.45|11189.51|11189.51|0
1649678700000|2022-04-11 12:05:00|11190.18|11190.18|11173.48|11173.48|11191.17|11191.17|11173.31|11173.31|0
1649679000000|2022-04-11 12:10:00|11175.46|11175.46|11179.1|11179.1|11179.41|11179.41|11160.57|11160.57|0
1649679300000|2022-04-11 12:15:00|11180.08|11180.08|11172.47|11172.47|11180.08|11180.08|11172.47|11172.47|0
1649679600000|2022-04-11 12:20:00|11173.46|11173.46|11168.17|11168.17|11174.45|11174.45|11160.9|11160.9|0
1649679900000|2022-04-11 12:25:00|11173.46|11173.46|11178.75|11178.75|11178.75|11178.75|11173.46|11173.46|0
1649680200000|2022-04-11 12:30:00|11181.4|11181.4|11168.84|11168.84|11181.4|11181.4|11168.84|11168.84|0
1649680500000|2022-04-11 12:35:00|11171.48|11171.48|11179.74|11179.74|11179.74|11179.74|11171.48|11171.48|0
1649680800000|2022-04-11 12:40:00|11180.73|11180.73|11178.43|11178.43|11189.18|11189.18|11175.95|11175.95|0
1649681100000|2022-04-11 12:45:00|11175.78|11175.78|11187.03|11187.03|11193.32|11193.32|11174.79|11174.79|0
1649681400000|2022-04-11 12:50:00|11189.68|11189.68|11177.12|11177.12|11197.62|11197.62|11177.12|11177.12|0
1649681700000|2022-04-11 12:55:00|11178.11|11178.11|11182.73|11182.73|11185.38|11185.38|11177.44|11177.44|0
1649682000000|2022-04-11 13:00:00|11182.56|11182.56|11196.46|11196.46|11196.46|11196.46|11182.56|11182.56|0
1649682300000|2022-04-11 13:05:00|11193.81|11193.81|11196.45|11196.45|11201.74|11201.74|11193.81|11193.81|0
1649682600000|2022-04-11 13:10:00|11201.74|11201.74|11209.37|11209.37|11209.68|11209.68|11201.74|11201.74|0
1649682900000|2022-04-11 13:15:00|11211.34|11211.34|11221.93|11221.93|11221.93|11221.93|11210.35|11210.35|0
1649683200000|2022-04-11 13:20:00|11219.28|11219.28|11202.1|11202.1|11219.28|11219.28|11202.1|11202.1|0
1649683500000|2022-04-11 13:25:00|11201.75|11201.75|11209.02|11209.02|11212.34|11212.34|11201.75|11201.75|0
1649683800000|2022-04-11 13:30:00|11211.67|11211.67|11241.61|11241.61|11244.26|11244.26|11207.88|11207.88|0
1649684100000|2022-04-11 13:35:00|11244.26|11244.26|11201.28|11201.28|11252.2|11252.2|11201.28|11201.28|0
1649684400000|2022-04-11 13:40:00|11203.93|11203.93|11197.64|11197.64|11214.51|11214.51|11197.64|11197.64|0
1649684700000|2022-04-11 13:45:00|11196.96|11196.96|11206.56|11206.56|11207.54|11207.54|11196.96|11196.96|0
1649685000000|2022-04-11 13:50:00|11201.26|11201.26|11193.68|11193.68|11201.26|11201.26|11189.37|11189.37|0
1649685300000|2022-04-11 13:55:00|11192.69|11192.69|11196.47|11196.47|11196.47|11196.47|11188.21|11188.21|0
1649685600000|2022-04-11 14:00:00|11195.48|11195.48|11182.55|11182.55|11195.48|11195.48|11166.35|11166.35|0
1649685900000|2022-04-11 14:05:00|11183.54|11183.54|11173.62|11173.62|11194.12|11194.12|11168.33|11168.33|0
1649686200000|2022-04-11 14:10:00|11178.92|11178.92|11175.6|11175.6|11181.56|11181.56|11172.95|11172.95|0
1649686500000|2022-04-11 14:15:00|11172.95|11172.95|11175.6|11175.6|11178.25|11178.25|11157.75|11157.75|0
1649686800000|2022-04-11 14:20:00|11174.61|11174.61|11175.28|11175.28|11178.92|11178.92|11172.64|11172.64|0
1649687100000|2022-04-11 14:25:00|11172.64|11172.64|11174.29|11174.29|11179.9|11179.9|11169|11169|0
1649687400000|2022-04-11 14:30:00|11171.65|11171.65|11153.94|11153.94|11175.6|11175.6|11153.94|11153.94|0
1649687700000|2022-04-11 14:35:00|11151.29|11151.29|11168.85|11168.85|11171.16|11171.16|11151.29|11151.29|0
1649688000000|2022-04-11 14:40:00|11170.83|11170.83|11191.33|11191.33|11192.32|11192.32|11170.83|11170.83|0
1649688300000|2022-04-11 14:45:00|11190.34|11190.34|11202.91|11202.91|11202.91|11202.91|11190.34|11190.34|0
1649688600000|2022-04-11 14:50:00|11205.55|11205.55|11209.86|11209.86|11213.49|11213.49|11204.56|11204.56|0
1649688900000|2022-04-11 14:55:00|11210.03|11210.03|11214.33|11214.33|11216.98|11216.98|11207.06|11207.06|0
1649689200000|2022-04-11 15:00:00|11211.69|11211.69|11228.23|11228.23|11228.23|11228.23|11210.7|11210.7|0
1649689500000|2022-04-11 15:05:00|11230.88|11230.88|11218.99|11218.99|11236.17|11236.17|11218.99|11218.99|0
1649689800000|2022-04-11 15:10:00|11216.34|11216.34|11207.41|11207.41|11224.28|11224.28|11204.77|11204.77|0
1649690100000|2022-04-11 15:15:00|11210.06|11210.06|11210.38|11210.38|11216.66|11216.66|11204.77|11204.77|0
1649690400000|2022-04-11 15:20:00|11207.73|11207.73|11217.33|11217.33|11219.98|11219.98|11206.74|11206.74|0
1649690700000|2022-04-11 15:25:00|11219.98|11219.98|11225.24|11225.24|11225.24|11225.24|11210.7|11210.7|0
1649747700000|2022-04-12 07:15:00|11063.53|11063.53|11035.44|11035.44|11076.76|11076.76|11032.79|11032.79|0
1649748000000|2022-04-12 07:20:00|11043.38|11043.38|11069.14|11069.14|11074.43|11074.43|11043.38|11043.38|0
1649748300000|2022-04-12 07:25:00|11063.85|11063.85|11079.56|11079.56|11079.56|11079.56|11055.91|11055.91|0
1649748600000|2022-04-12 07:30:00|11076.91|11076.91|11083.54|11083.54|11088.83|11088.83|11057.75|11057.75|0
1649748900000|2022-04-12 07:35:00|11080.9|11080.9|11045.68|11045.68|11080.9|11080.9|11027.01|11027.01|0
1649749200000|2022-04-12 07:40:00|11048.33|11048.33|11037.74|11037.74|11048.33|11048.33|11032.45|11032.45|0
1649749500000|2022-04-12 07:45:00|11035.1|11035.1|11028.99|11028.99|11042.37|11042.37|11028.15|11028.15|0
1649749800000|2022-04-12 07:50:00|11031.63|11031.63|11037.72|11037.72|11046.17|11046.17|11026.34|11026.34|0
1649750100000|2022-04-12 07:55:00|11032.43|11032.43|11053.6|11053.6|11053.6|11053.6|11027.13|11027.13|0
1649750400000|2022-04-12 08:00:00|11056.24|11056.24|11050.6|11050.6|11066.48|11066.48|11050.6|11050.6|0
1649750700000|2022-04-12 08:05:00|11053.25|11053.25|11051.59|11051.59|11063.48|11063.48|11050.25|11050.25|0
1649751000000|2022-04-12 08:10:00|11054.23|11054.23|11081.86|11081.86|11081.86|11081.86|11054.23|11054.23|0
1649751300000|2022-04-12 08:15:00|11084.51|11084.51|11086.64|11086.64|11089.28|11089.28|11081.34|11081.34|0
1649751600000|2022-04-12 08:20:00|11083.99|11083.99|11085.48|11085.48|11085.65|11085.65|11071.43|11071.43|0
1649751900000|2022-04-12 08:25:00|11084.49|11084.49|11099.38|11099.38|11099.38|11099.38|11081.84|11081.84|0
1649752200000|2022-04-12 08:30:00|11102.03|11102.03|11107.64|11107.64|11120.87|11120.87|11099.38|11099.38|0
1649752500000|2022-04-12 08:35:00|11104.99|11104.99|11105.99|11105.99|11111.29|11111.29|11104.99|11104.99|0
1649752800000|2022-04-12 08:40:00|11108.64|11108.64|11122.86|11122.86|11122.86|11122.86|11108.64|11108.64|0
1649753100000|2022-04-12 08:45:00|11128.15|11128.15|11121.2|11121.2|11128.15|11128.15|11121.2|11121.2|0
1649753400000|2022-04-12 08:50:00|11120.21|11120.21|11109.63|11109.63|11122.86|11122.86|11109.63|11109.63|0
1649753700000|2022-04-12 08:55:00|11106.98|11106.98|11112.28|11112.28|11114.92|11114.92|11104.34|11104.34|0
1649754000000|2022-04-12 09:00:00|11117.57|11117.57|11111.61|11111.61|11123.18|11123.18|11111.61|11111.61|0
1649754300000|2022-04-12 09:05:00|11112.59|11112.59|11113.58|11113.58|11116.23|11116.23|11109.95|11109.95|0
1649754600000|2022-04-12 09:10:00|11116.23|11116.23|11095.06|11095.06|11118.88|11118.88|11087.12|11087.12|0
1649754900000|2022-04-12 09:15:00|11092.41|11092.41|11081.83|11081.83|11092.41|11092.41|11080.84|11080.84|0
1649755200000|2022-04-12 09:20:00|11087.12|11087.12|11080.52|11080.52|11087.12|11087.12|11079.18|11079.18|0
1649755500000|2022-04-12 09:25:00|11077.87|11077.87|11063.65|11063.65|11077.87|11077.87|11063.65|11063.65|0
1649755800000|2022-04-12 09:30:00|11066.3|11066.3|11068.63|11068.63|11071.27|11071.27|11055.71|11055.71|0
1649756100000|2022-04-12 09:35:00|11065.98|11065.98|11051.76|11051.76|11068.63|11068.63|11051.76|11051.76|0
1649756400000|2022-04-12 09:40:00|11049.11|11049.11|11047.14|11047.14|11054.41|11054.41|11033.24|11033.24|0
1649756700000|2022-04-12 09:45:00|11044.49|11044.49|11044.49|11044.49|11044.49|11044.49|11039.2|11039.2|0
1649757000000|2022-04-12 09:50:00|11047.14|11047.14|11044.66|11044.66|11049.78|11049.78|11036.72|11036.72|0
1649757300000|2022-04-12 09:55:00|11047.31|11047.31|11058.88|11058.88|11058.88|11058.88|11047.31|11047.31|0
1649757600000|2022-04-12 10:00:00|11061.53|11061.53|11061.19|11061.19|11061.53|11061.53|11058.88|11058.88|0
1649757900000|2022-04-12 10:05:00|11055.89|11055.89|11050.28|11050.28|11055.89|11055.89|11044.99|11044.99|0
1649758200000|2022-04-12 10:10:00|11047.64|11047.64|11050.28|11050.28|11052.93|11052.93|11047.64|11047.64|0
1649758500000|2022-04-12 10:15:00|11052.93|11052.93|11056.56|11056.56|11056.56|11056.56|11052.93|11052.93|0
1649758800000|2022-04-12 10:20:00|11059.21|11059.21|11061.86|11061.86|11061.86|11061.86|11053.92|11053.92|0
1649759100000|2022-04-12 10:25:00|11059.21|11059.21|11045.98|11045.98|11059.21|11059.21|11045.98|11045.98|0
1649759400000|2022-04-12 10:30:00|11044.99|11044.99|11051.27|11051.27|11052.93|11052.93|11044.99|11044.99|0
1649759700000|2022-04-12 10:35:00|11053.92|11053.92|11042.34|11042.34|11058.54|11058.54|11042.34|11042.34|0
1649760000000|2022-04-12 10:40:00|11037.05|11037.05|11035.39|11035.39|11037.05|11037.05|11031.76|11031.76|0
1649760300000|2022-04-12 10:45:00|11034.4|11034.4|11040.68|11040.68|11040.68|11040.68|11034.4|11034.4|0
1649760600000|2022-04-12 10:50:00|11043.33|11043.33|11045.14|11045.14|11058.37|11058.37|11043.33|11043.33|0
1649760900000|2022-04-12 10:55:00|11047.78|11047.78|11049.76|11049.76|11049.76|11049.76|11047.78|11047.78|0
1649761200000|2022-04-12 11:00:00|11047.11|11047.11|11044.47|11044.47|11047.11|11047.11|11044.47|11044.47|0
1649761500000|2022-04-12 11:05:00|11047.11|11047.11|11043.48|11043.48|11048.1|11048.1|11043.48|11043.48|0
1649761800000|2022-04-12 11:10:00|11044.47|11044.47|11055.05|11055.05|11056.04|11056.04|11044.47|11044.47|0
1649762100000|2022-04-12 11:15:00|11057.7|11057.7|11060.34|11060.34|11062.99|11062.99|11055.05|11055.05|0
1649762400000|2022-04-12 11:20:00|11059.36|11059.36|11055.55|11055.55|11059.36|11059.36|11055.21|11055.21|0
1649762700000|2022-04-12 11:25:00|11054.56|11054.56|11054.73|11054.73|11054.73|11054.73|11052.09|11052.09|0
1649763000000|2022-04-12 11:30:00|11060.03|11060.03|11057.06|11057.06|11062.67|11062.67|11057.06|11057.06|0
1649763300000|2022-04-12 11:35:00|11059.71|11059.71|11066.98|11066.98|11068.64|11068.64|11059.71|11059.71|0
1649763600000|2022-04-12 11:40:00|11065|11065|11064.33|11064.33|11065|11065|11059.71|11059.71|0
1649763900000|2022-04-12 11:45:00|11061.68|11061.68|11051.62|11051.62|11062.03|11062.03|11051.62|11051.62|0
1649764200000|2022-04-12 11:50:00|11050.63|11050.63|11062.21|11062.21|11062.21|11062.21|11050.63|11050.63|0
1649764500000|2022-04-12 11:55:00|11061.22|11061.22|11047|11047|11061.22|11061.22|11044.35|11044.35|0
1649764800000|2022-04-12 12:00:00|11052.29|11052.29|11036.91|11036.91|11054.27|11054.27|11036.91|11036.91|0
1649765100000|2022-04-12 12:05:00|11039.56|11039.56|11036.91|11036.91|11039.56|11039.56|11032.61|11032.61|0
1649765400000|2022-04-12 12:10:00|11034.27|11034.27|11032.29|11032.29|11037.58|11037.58|11031.3|11031.3|0
1649765700000|2022-04-12 12:15:00|11031.3|11031.3|11028.65|11028.65|11034.27|11034.27|11027.67|11027.67|0
1649766000000|2022-04-12 12:20:00|11026.68|11026.68|11037.26|11037.26|11037.26|11037.26|11024.7|11024.7|0
1649766300000|2022-04-12 12:25:00|11036.27|11036.27|11050.18|11050.18|11050.18|11050.18|11035.29|11035.29|0
1649766600000|2022-04-12 12:30:00|11052.82|11052.82|11089.38|11089.38|11089.38|11089.38|11052.82|11052.82|0
1649766900000|2022-04-12 12:35:00|11087.41|11087.41|11105.92|11105.92|11107.9|11107.9|11084.76|11084.76|0
1649767200000|2022-04-12 12:40:00|11108.57|11108.57|11110.23|11110.23|11116.51|11116.51|11102.29|11102.29|0
1649767500000|2022-04-12 12:45:00|11118.17|11118.17|11101.97|11101.97|11119.15|11119.15|11101.97|11101.97|0
1649767800000|2022-04-12 12:50:00|11099.99|11099.99|11098.16|11098.16|11100.98|11100.98|11095.52|11095.52|0
1649768100000|2022-04-12 12:55:00|11100.81|11100.81|11099.32|11099.32|11101.97|11101.97|11095.69|11095.69|0
1649768400000|2022-04-12 13:00:00|11096.68|11096.68|11109.24|11109.24|11109.24|11109.24|11091.38|11091.38|0
1649768700000|2022-04-12 13:05:00|11111.89|11111.89|11095.02|11095.02|11114.53|11114.53|11095.02|11095.02|0
1649769000000|2022-04-12 13:10:00|11089.73|11089.73|11068.91|11068.91|11089.73|11089.73|11068.91|11068.91|0
1649769300000|2022-04-12 13:15:00|11066.26|11066.26|11061.15|11061.15|11067.92|11067.92|11060.65|11060.65|0
1649769600000|2022-04-12 13:20:00|11063.79|11063.79|11065.45|11065.45|11080.98|11080.98|11063.79|11063.79|0
1649769900000|2022-04-12 13:25:00|11062.81|11062.81|11063.44|11063.44|11071.06|11071.06|11060.16|11060.16|0
1649770200000|2022-04-12 13:30:00|11060.8|11060.8|11059.46|11059.46|11070.04|11070.04|11052.19|11052.19|0
1649770500000|2022-04-12 13:35:00|11056.81|11056.81|11069.72|11069.72|11069.72|11069.72|11056.81|11056.81|0
1649770800000|2022-04-12 13:40:00|11067.08|11067.08|11073.53|11073.53|11078.65|11078.65|11064.43|11064.43|0
1649771100000|2022-04-12 13:45:00|11076.18|11076.18|11075.19|11075.19|11080.48|11080.48|11071.55|11071.55|0
1649771400000|2022-04-12 13:50:00|11077.83|11077.83|11067.25|11067.25|11077.83|11077.83|11055.67|11055.67|0
1649771700000|2022-04-12 13:55:00|11072.54|11072.54|11081.81|11081.81|11081.81|11081.81|11061.96|11061.96|0
1649772000000|2022-04-12 14:00:00|11079.16|11079.16|11091.9|11091.9|11091.9|11091.9|11078.18|11078.18|0
1649772300000|2022-04-12 14:05:00|11094.54|11094.54|11089.25|11089.25|11100.83|11100.83|11083.96|11083.96|0
1649772600000|2022-04-12 14:10:00|11086.61|11086.61|11086.26|11086.26|11086.61|11086.61|11073.06|11073.06|0
1649772900000|2022-04-12 14:15:00|11088.91|11088.91|11087.9|11087.9|11088.91|11088.91|11081.3|11081.3|0
1649773200000|2022-04-12 14:20:00|11090.54|11090.54|11092.2|11092.2|11093.86|11093.86|11089.55|11089.55|0
1649773500000|2022-04-12 14:25:00|11089.55|11089.55|11084.26|11084.26|11096.82|11096.82|11077.98|11077.98|0
1649773800000|2022-04-12 14:30:00|11086.24|11086.24|11084.58|11084.58|11098.8|11098.8|11084.58|11084.58|0
1649774100000|2022-04-12 14:35:00|11081.93|11081.93|11094.99|11094.99|11096.33|11096.33|11079.29|11079.29|0
1649774400000|2022-04-12 14:40:00|11097.63|11097.63|11107.23|11107.23|11107.23|11107.23|11095.66|11095.66|0
1649774700000|2022-04-12 14:45:00|11108.22|11108.22|11113.83|11113.83|11113.83|11113.83|11105.57|11105.57|0
1649775000000|2022-04-12 14:50:00|11114|11114|11120.28|11120.28|11121.94|11121.94|11111.35|11111.35|0
1649775300000|2022-04-12 14:55:00|11122.93|11122.93|11116.96|11116.96|11124.9|11124.9|11116.96|11116.96|0
1649775600000|2022-04-12 15:00:00|11119.61|11119.61|11114.67|11114.67|11124.9|11124.9|11114.67|11114.67|0
1649775900000|2022-04-12 15:05:00|11117.32|11117.32|11127.55|11127.55|11130.2|11130.2|11117.32|11117.32|0
1649776200000|2022-04-12 15:10:00|11130.2|11130.2|11122.61|11122.61|11137.47|11137.47|11122.61|11122.61|0
1649776500000|2022-04-12 15:15:00|11124.59|11124.59|11123.97|11123.97|11128.59|11128.59|11122.61|11122.61|0
1649776800000|2022-04-12 15:20:00|11123.79|11123.79|11126.73|11126.73|11135.34|11135.34|11120.8|11120.8|0
1649777100000|2022-04-12 15:25:00|11129.38|11129.38|11135.83|11135.83|11143.1|11143.1|11123.45|11123.45|0
1649834100000|2022-04-13 07:15:00|11163.92|11163.92|11200.62|11200.62|11208.56|11208.56|11163.92|11163.92|0
1649834400000|2022-04-13 07:20:00|11197.97|11197.97|11185.06|11185.06|11208.56|11208.56|11180.44|11180.44|0
1649834700000|2022-04-13 07:25:00|11182.41|11182.41|11189.36|11189.36|11197.97|11197.97|11180.44|11180.44|0
1649835000000|2022-04-13 07:30:00|11192.01|11192.01|11248.57|11248.57|11248.57|11248.57|11192.01|11192.01|0
1649835300000|2022-04-13 07:35:00|11249.56|11249.56|11246.56|11246.56|11263.78|11263.78|11246.56|11246.56|0
1649835600000|2022-04-13 07:40:00|11249.21|11249.21|11231.36|11231.36|11251.86|11251.86|11228.71|11228.71|0
1649835900000|2022-04-13 07:45:00|11229.38|11229.38|11206.1|11206.1|11231.36|11231.36|11206.1|11206.1|0
1649836200000|2022-04-13 07:50:00|11208.75|11208.75|11201.8|11201.8|11214.36|11214.36|11200.81|11200.81|0
1649836500000|2022-04-13 07:55:00|11199.15|11199.15|11181.29|11181.29|11199.15|11199.15|11178.65|11178.65|0
1649836800000|2022-04-13 08:00:00|11181.12|11181.12|11177.29|11177.29|11181.12|11181.12|11169.35|11169.35|0
1649837100000|2022-04-13 08:05:00|11174.65|11174.65|11191.16|11191.16|11196.45|11196.45|11172.99|11172.99|0
1649837400000|2022-04-13 08:10:00|11192.15|11192.15|11171.65|11171.65|11192.15|11192.15|11166.36|11166.36|0
1649837700000|2022-04-13 08:15:00|11169|11169|11181.56|11181.56|11185.2|11185.2|11169|11169|0
1649838000000|2022-04-13 08:20:00|11189.5|11189.5|11196.77|11196.77|11196.77|11196.77|11186.86|11186.86|0
1649838300000|2022-04-13 08:25:00|11194.13|11194.13|11190.49|11190.49|11194.13|11194.13|11185.87|11185.87|0
1649838600000|2022-04-13 08:30:00|11187.84|11187.84|11182.55|11182.55|11188.83|11188.83|11174.61|11174.61|0
1649838900000|2022-04-13 08:35:00|11185.2|11185.2|11217.94|11217.94|11217.94|11217.94|11185.2|11185.2|0
1649839200000|2022-04-13 08:40:00|11215.3|11215.3|11205.7|11205.7|11215.3|11215.3|11204.71|11204.71|0
1649839500000|2022-04-13 08:45:00|11208.35|11208.35|11202.73|11202.73|11210.99|11210.99|11202.73|11202.73|0
1649839800000|2022-04-13 08:50:00|11200.09|11200.09|11200.09|11200.09|11200.09|11200.09|11192.82|11192.82|0
1649840100000|2022-04-13 08:55:00|11198.11|11198.11|11213|11213|11213|11213|11197.12|11197.12|0
1649840400000|2022-04-13 09:00:00|11210.36|11210.36|11202.42|11202.42|11215.65|11215.65|11202.42|11202.42|0
1649840700000|2022-04-13 09:05:00|11203.4|11203.4|11192.65|11192.65|11203.4|11203.4|11192.65|11192.65|0
1649841000000|2022-04-13 09:10:00|11195.29|11195.29|11203.23|11203.23|11203.23|11203.23|11195.29|11195.29|0
1649841300000|2022-04-13 09:15:00|11208.53|11208.53|11203.4|11203.4|11208.7|11208.7|11200.76|11200.76|0
1649841600000|2022-04-13 09:20:00|11202.42|11202.42|11203.72|11203.72|11204.39|11204.39|11201.75|11201.75|0
1649841900000|2022-04-13 09:25:00|11201.08|11201.08|11198.43|11198.43|11201.08|11201.08|11198.43|11198.43|0
1649842200000|2022-04-13 09:30:00|11195.78|11195.78|11196.45|11196.45|11196.45|11196.45|11191.16|11191.16|0
1649842500000|2022-04-13 09:35:00|11193.81|11193.81|11199.1|11199.1|11199.1|11199.1|11188.51|11188.51|0
1649842800000|2022-04-13 09:40:00|11203.4|11203.4|11208.7|11208.7|11208.7|11208.7|11198.11|11198.11|0
1649843100000|2022-04-13 09:45:00|11206.05|11206.05|11204.39|11204.39|11212.33|11212.33|11204.39|11204.39|0
1649843400000|2022-04-13 09:50:00|11201.75|11201.75|11198.11|11198.11|11201.75|11201.75|11195.47|11195.47|0
1649843700000|2022-04-13 09:55:00|11195.47|11195.47|11192.82|11192.82|11195.47|11195.47|11187.53|11187.53|0
1649844000000|2022-04-13 10:00:00|11190.17|11190.17|11194.8|11194.8|11197.44|11197.44|11190.17|11190.17|0
1649844300000|2022-04-13 10:05:00|11197.44|11197.44|11208.7|11208.7|11208.7|11208.7|11195.47|11195.47|0
1649844600000|2022-04-13 10:10:00|11211.34|11211.34|11216.64|11216.64|11216.64|11216.64|11211.34|11211.34|0
1649844900000|2022-04-13 10:15:00|11211.34|11211.34|11208.7|11208.7|11213.99|11213.99|11206.05|11206.05|0
1649845200000|2022-04-13 10:20:00|11211.34|11211.34|11213.99|11213.99|11216.64|11216.64|11211.34|11211.34|0
1649845500000|2022-04-13 10:25:00|11219.28|11219.28|11224.89|11224.89|11224.89|11224.89|11219.28|11219.28|0
1649845800000|2022-04-13 10:30:00|11222.25|11222.25|11203.4|11203.4|11222.25|11222.25|11202.42|11202.42|0
1649846100000|2022-04-13 10:35:00|11206.05|11206.05|11220.27|11220.27|11220.27|11220.27|11206.05|11206.05|0
1649846400000|2022-04-13 10:40:00|11228.21|11228.21|11225.56|11225.56|11228.21|11228.21|11222.92|11222.92|0
1649846700000|2022-04-13 10:45:00|11222.92|11222.92|11217.62|11217.62|11222.92|11222.92|11217.62|11217.62|0
1649847000000|2022-04-13 10:50:00|11220.27|11220.27|11220.27|11220.27|11220.27|11220.27|11220.27|11220.27|0
1649847300000|2022-04-13 10:55:00|11217.62|11217.62|11206.72|11206.72|11217.62|11217.62|11206.38|11206.38|0
1649847600000|2022-04-13 11:00:00|11201.43|11201.43|11191.01|11191.01|11201.43|11201.43|11191.01|11191.01|0
1649847900000|2022-04-13 11:05:00|11193.66|11193.66|11209.71|11209.71|11212.36|11212.36|11193.66|11193.66|0
1649848200000|2022-04-13 11:10:00|11209.54|11209.54|11201.6|11201.6|11209.54|11209.54|11201.6|11201.6|0
1649848500000|2022-04-13 11:15:00|11196.31|11196.31|11191.01|11191.01|11196.31|11196.31|11187.38|11187.38|0
1649848800000|2022-04-13 11:20:00|11193.66|11193.66|11198.28|11198.28|11200.93|11200.93|11193.66|11193.66|0
1649849100000|2022-04-13 11:25:00|11200.93|11200.93|11200.93|11200.93|11206.22|11206.22|11198.28|11198.28|0
1649849400000|2022-04-13 11:30:00|11198.28|11198.28|11184.06|11184.06|11198.28|11198.28|11184.06|11184.06|0
1649849700000|2022-04-13 11:35:00|11181.42|11181.42|11189.36|11189.36|11189.36|11189.36|11181.42|11181.42|0
1649850000000|2022-04-13 11:40:00|11186.71|11186.71|11181.42|11181.42|11186.71|11186.71|11181.42|11181.42|0
1649850300000|2022-04-13 11:45:00|11184.06|11184.06|11175.81|11175.81|11186.71|11186.71|11175.81|11175.81|0
1649850600000|2022-04-13 11:50:00|11173.16|11173.16|11171.5|11171.5|11174.15|11174.15|11171.5|11171.5|0
1649850900000|2022-04-13 11:55:00|11174.15|11174.15|11174.15|11174.15|11174.15|11174.15|11174.15|11174.15|0
1649851200000|2022-04-13 12:00:00|11175.14|11175.14|11172.49|11172.49|11175.14|11175.14|11172.49|11172.49|0
1649851500000|2022-04-13 12:05:00|11169.84|11169.84|11170.83|11170.83|11173.48|11173.48|11169.84|11169.84|0
1649851800000|2022-04-13 12:10:00|11168.18|11168.18|11172.49|11172.49|11172.49|11172.49|11164.55|11164.55|0
1649852100000|2022-04-13 12:15:00|11169.84|11169.84|11166.21|11166.21|11169.84|11169.84|11163.56|11163.56|0
1649852400000|2022-04-13 12:20:00|11168.85|11168.85|11166.88|11166.88|11172.49|11172.49|11165.89|11165.89|0
1649852700000|2022-04-13 12:25:00|11164.23|11164.23|11158.94|11158.94|11164.23|11164.23|11156.29|11156.29|0
1649853000000|2022-04-13 12:30:00|11156.29|11156.29|11153.65|11153.65|11156.29|11156.29|11151|11151|0
1649853300000|2022-04-13 12:35:00|11151|11151|11151|11151|11151|11151|11148.35|11148.35|0
1649853600000|2022-04-13 12:40:00|11153.65|11153.65|11147.05|11147.05|11153.65|11153.65|11147.05|11147.05|0
1649853900000|2022-04-13 12:45:00|11144.4|11144.4|11154.32|11154.32|11154.32|11154.32|11143.73|11143.73|0
1649854200000|2022-04-13 12:50:00|11156.96|11156.96|11159.61|11159.61|11162.26|11162.26|11154.32|11154.32|0
1649854500000|2022-04-13 12:55:00|11156.96|11156.96|11154.32|11154.32|11156.96|11156.96|11154.32|11154.32|0
1649854800000|2022-04-13 13:00:00|11154.49|11154.49|11151.84|11151.84|11154.49|11154.49|11151.84|11151.84|0
1649855100000|2022-04-13 13:05:00|11154.49|11154.49|11158.79|11158.79|11158.79|11158.79|11153.5|11153.5|0
1649855400000|2022-04-13 13:10:00|11160.77|11160.77|11160.77|11160.77|11163.41|11163.41|11160.77|11160.77|0
1649855700000|2022-04-13 13:15:00|11163.41|11163.41|11155.48|11155.48|11163.41|11163.41|11155.48|11155.48|0
1649856000000|2022-04-13 13:20:00|11158.12|11158.12|11156.29|11156.29|11163.41|11163.41|11155.3|11155.3|0
1649856300000|2022-04-13 13:25:00|11153.65|11153.65|11133.14|11133.14|11153.65|11153.65|11133.14|11133.14|0
1649856600000|2022-04-13 13:30:00|11135.79|11135.79|11137.28|11137.28|11142.57|11142.57|11124.05|11124.05|0
1649856900000|2022-04-13 13:35:00|11139.92|11139.92|11145.4|11145.4|11145.4|11145.4|11121.75|11121.75|0
1649857200000|2022-04-13 13:40:00|11146.39|11146.39|11130.51|11130.51|11152.67|11152.67|11130.51|11130.51|0
1649857500000|2022-04-13 13:45:00|11127.86|11127.86|11123.41|11123.41|11133.82|11133.82|11120.59|11120.59|0
1649857800000|2022-04-13 13:50:00|11126.06|11126.06|11136.96|11136.96|11139.61|11139.61|11126.06|11126.06|0
1649858100000|2022-04-13 13:55:00|11134.31|11134.31|11125.07|11125.07|11136.96|11136.96|11125.07|11125.07|0
1649858400000|2022-04-13 14:00:00|11127.71|11127.71|11138.13|11138.13|11141.76|11141.76|11127.71|11127.71|0
1649858700000|2022-04-13 14:05:00|11140.77|11140.77|11132.2|11132.2|11145.08|11145.08|11126.91|11126.91|0
1649859000000|2022-04-13 14:10:00|11134.84|11134.84|11142.29|11142.29|11143.27|11143.27|11132.37|11132.37|0
1649859300000|2022-04-13 14:15:00|11139.64|11139.64|11136|11136|11140.31|11140.31|11130.71|11130.71|0
1649859600000|2022-04-13 14:20:00|11133.36|11133.36|11136.99|11136.99|11142.29|11142.29|11133.36|11133.36|0
1649859900000|2022-04-13 14:25:00|11137.98|11137.98|11159.15|11159.15|11161.8|11161.8|11134.35|11134.35|0
1649860200000|2022-04-13 14:30:00|11164.44|11164.44|11157.18|11157.18|11164.44|11164.44|11157.18|11157.18|0
1649860500000|2022-04-13 14:35:00|11154.53|11154.53|11152.87|11152.87|11161.13|11161.13|11151.88|11151.88|0
1649860800000|2022-04-13 14:40:00|11154.85|11154.85|11137.66|11137.66|11158.16|11158.16|11137.66|11137.66|0
1649861100000|2022-04-13 14:45:00|11135.02|11135.02|11137.66|11137.66|11140.31|11140.31|11135.02|11135.02|0
1649861400000|2022-04-13 14:50:00|11139.64|11139.64|11147.92|11147.92|11147.92|11147.92|11139.64|11139.64|0
1649861700000|2022-04-13 14:55:00|11145.27|11145.27|11138.01|11138.01|11145.27|11145.27|11129.4|11129.4|0
1649862000000|2022-04-13 15:00:00|11135.36|11135.36|11148.59|11148.59|11148.59|11148.59|11135.36|11135.36|0
1649862300000|2022-04-13 15:05:00|11147.6|11147.6|11139.66|11139.66|11147.6|11147.6|11139.66|11139.66|0
1649862600000|2022-04-13 15:10:00|11142.31|11142.31|11150.57|11150.57|11150.57|11150.57|11138.68|11138.68|0
1649862900000|2022-04-13 15:15:00|11149.58|11149.58|11152.54|11152.54|11152.54|11152.54|11144.96|11144.96|0
1649863200000|2022-04-13 15:20:00|11149.9|11149.9|11145.1|11145.1|11152.54|11152.54|11145.1|11145.1|0
1649863500000|2022-04-13 15:25:00|11143.13|11143.13|11157.06|11157.06|11157.06|11157.06|11143.13|11143.13|0
1649920500000|2022-04-14 07:15:00|11117.41|11117.41|11104.53|11104.53|11125.7|11125.7|11096.59|11096.59|0
1649920800000|2022-04-14 07:20:00|11104.36|11104.36|11119.07|11119.07|11119.07|11119.07|11101.89|11101.89|0
1649921100000|2022-04-14 07:25:00|11116.42|11116.42|11129.31|11129.31|11131.96|11131.96|11110.79|11110.79|0
1649921400000|2022-04-14 07:30:00|11126.67|11126.67|11099.74|11099.74|11127.66|11127.66|11091.8|11091.8|0
1649921700000|2022-04-14 07:35:00|11097.76|11097.76|11094.62|11094.62|11108.67|11108.67|11094.13|11094.13|0
1649922000000|2022-04-14 07:40:00|11096.59|11096.59|11093.24|11093.24|11110.43|11110.43|11092.29|11092.29|0
1649922300000|2022-04-14 07:45:00|11095.89|11095.89|11094.58|11094.58|11098.54|11098.54|11089.29|11089.29|0
1649922600000|2022-04-14 07:50:00|11097.23|11097.23|11101.85|11101.85|11102.52|11102.52|11094.58|11094.58|0
1649922900000|2022-04-14 07:55:00|11104.5|11104.5|11101.85|11101.85|11104.5|11104.5|11088.62|11088.62|0
1649923200000|2022-04-14 08:00:00|11104.5|11104.5|11083.33|11083.33|11109.79|11109.79|11078.04|11078.04|0
1649923500000|2022-04-14 08:05:00|11080.68|11080.68|11063.5|11063.5|11080.68|11080.68|11063.5|11063.5|0
1649923800000|2022-04-14 08:10:00|11060.85|11060.85|11063.5|11063.5|11063.5|11063.5|11060.85|11060.85|0
1649924100000|2022-04-14 08:15:00|11068.79|11068.79|11066.14|11066.14|11071.44|11071.44|11063.5|11063.5|0
1649924400000|2022-04-14 08:20:00|11071.44|11071.44|11063.5|11063.5|11071.44|11071.44|11063.5|11063.5|0
1649924700000|2022-04-14 08:25:00|11060.85|11060.85|11061.84|11061.84|11062.83|11062.83|11050.26|11050.26|0
1649925000000|2022-04-14 08:30:00|11058.87|11058.87|11071.46|11071.46|11071.46|11071.46|11049.95|11049.95|0
1649925300000|2022-04-14 08:35:00|11074.11|11074.11|11073.12|11073.12|11074.11|11074.11|11065.85|11065.85|0
1649925600000|2022-04-14 08:40:00|11075.1|11075.1|11085.68|11085.68|11085.68|11085.68|11075.1|11075.1|0
1649925900000|2022-04-14 08:45:00|11083.03|11083.03|11081.06|11081.06|11085.68|11085.68|11080.39|11080.39|0
1649926200000|2022-04-14 08:50:00|11083.7|11083.7|11089|11089|11089|11089|11081.06|11081.06|0
1649926500000|2022-04-14 08:55:00|11086.35|11086.35|11086.35|11086.35|11086.35|11086.35|11081.06|11081.06|0
1649926800000|2022-04-14 09:00:00|11087.34|11087.34|11089.32|11089.32|11093.94|11093.94|11087.34|11087.34|0
1649927100000|2022-04-14 09:05:00|11097.25|11097.25|11118.43|11118.43|11118.43|11118.43|11097.25|11097.25|0
1649927400000|2022-04-14 09:10:00|11117.44|11117.44|11117.44|11117.44|11118.43|11118.43|11117.44|11117.44|0
1649927700000|2022-04-14 09:15:00|11141.26|11141.26|11142.91|11142.91|11157.13|11157.13|11122.73|11122.73|0
1649928000000|2022-04-14 09:20:00|11145.56|11145.56|11113.96|11113.96|11145.56|11145.56|11113.96|11113.96|0
1649928300000|2022-04-14 09:25:00|11111.31|11111.31|11095.26|11095.26|11111.31|11111.31|11087.32|11087.32|0
1649928600000|2022-04-14 09:30:00|11097.91|11097.91|11133.62|11133.62|11136.26|11136.26|11097.91|11097.91|0
1649928900000|2022-04-14 09:35:00|11136.26|11136.26|11157.08|11157.08|11159.73|11159.73|11133.62|11133.62|0
1649929200000|2022-04-14 09:40:00|11155.11|11155.11|11175.26|11175.26|11178.26|11178.26|11155.11|11155.11|0
1649929500000|2022-04-14 09:45:00|11177.9|11177.9|11176.25|11176.25|11181.54|11181.54|11167.32|11167.32|0
1649929800000|2022-04-14 09:50:00|11177.23|11177.23|11172.26|11172.26|11182.18|11182.18|11172.26|11172.26|0
1649930100000|2022-04-14 09:55:00|11174.91|11174.91|11173.08|11173.08|11181.51|11181.51|11167.96|11167.96|0
1649930400000|2022-04-14 10:00:00|11175.72|11175.72|11194.57|11194.57|11202.51|11202.51|11175.72|11175.72|0
1649930700000|2022-04-14 10:05:00|11191.92|11191.92|11183.66|11183.66|11191.92|11191.92|11180.03|11180.03|0
1649931000000|2022-04-14 10:10:00|11186.31|11186.31|11189.27|11189.27|11191.92|11191.92|11186.31|11186.31|0
1649931300000|2022-04-14 10:15:00|11191.92|11191.92|11191.92|11191.92|11191.92|11191.92|11189.27|11189.27|0
1649931600000|2022-04-14 10:20:00|11190.93|11190.93|11180.35|11180.35|11190.93|11190.93|11177.7|11177.7|0
1649931900000|2022-04-14 10:25:00|11182.99|11182.99|11182.99|11182.99|11188.29|11188.29|11182.99|11182.99|0
1649932200000|2022-04-14 10:30:00|11185.64|11185.64|11171.42|11171.42|11185.64|11185.64|11166.13|11166.13|0
1649932500000|2022-04-14 10:35:00|11163.48|11163.48|11161.5|11161.5|11163.48|11163.48|11153.56|11153.56|0
1649932800000|2022-04-14 10:40:00|11164.15|11164.15|11161.5|11161.5|11164.15|11164.15|11161.5|11161.5|0
1649933100000|2022-04-14 10:45:00|11162.49|11162.49|11156.88|11156.88|11162.49|11162.49|11152.58|11152.58|0
1649933400000|2022-04-14 10:50:00|11151.59|11151.59|11151.59|11151.59|11154.23|11154.23|11151.59|11151.59|0
1649933700000|2022-04-14 10:55:00|11148.94|11148.94|11135.71|11135.71|11148.94|11148.94|11133.06|11133.06|0
1649934000000|2022-04-14 11:00:00|11138.36|11138.36|11136.73|11136.73|11143.65|11143.65|11136.73|11136.73|0
1649934300000|2022-04-14 11:05:00|11134.08|11134.08|11141.34|11141.34|11141.34|11141.34|11128.79|11128.79|0
1649934600000|2022-04-14 11:10:00|11138.69|11138.69|11133.4|11133.4|11141.34|11141.34|11133.4|11133.4|0
1649934900000|2022-04-14 11:15:00|11136.04|11136.04|11135.37|11135.37|11139.01|11139.01|11135.37|11135.37|0
1649935200000|2022-04-14 11:20:00|11138.02|11138.02|11138.02|11138.02|11138.02|11138.02|11138.02|11138.02|0
1649935500000|2022-04-14 11:25:00|11135.37|11135.37|11135.37|11135.37|11135.37|11135.37|11130.08|11130.08|0
1649935800000|2022-04-14 11:30:00|11132.73|11132.73|11132.73|11132.73|11135.37|11135.37|11130.08|11130.08|0
1649936100000|2022-04-14 11:35:00|11130.08|11130.08|11134.39|11134.39|11135.37|11135.37|11130.08|11130.08|0
1649936400000|2022-04-14 11:40:00|11136.36|11136.36|11150.58|11150.58|11153.23|11153.23|11136.36|11136.36|0
1649936700000|2022-04-14 11:45:00|11145.29|11145.29|11151.89|11151.89|11167.1|11167.1|11145.29|11145.29|0
1649937000000|2022-04-14 11:50:00|11154.54|11154.54|11154.54|11154.54|11154.54|11154.54|11146.6|11146.6|0
1649937300000|2022-04-14 11:55:00|11155.52|11155.52|11161.8|11161.8|11161.8|11161.8|11148.57|11148.57|0
1649937600000|2022-04-14 12:00:00|11164.45|11164.45|11169.74|11169.74|11169.74|11169.74|11164.45|11164.45|0
1649937900000|2022-04-14 12:05:00|11172.39|11172.39|11177.68|11177.68|11177.68|11177.68|11169.74|11169.74|0
1649938200000|2022-04-14 12:10:00|11169.74|11169.74|11166.43|11166.43|11173.7|11173.7|11166.43|11166.43|0
1649938500000|2022-04-14 12:15:00|11169.07|11169.07|11171.72|11171.72|11171.72|11171.72|11169.07|11169.07|0
1649938800000|2022-04-14 12:20:00|11166.43|11166.43|11167.42|11167.42|11174.69|11174.69|11163.78|11163.78|0
1649939100000|2022-04-14 12:25:00|11168.4|11168.4|11176.34|11176.34|11176.34|11176.34|11168.4|11168.4|0
1649939400000|2022-04-14 12:30:00|11173.7|11173.7|11176.34|11176.34|11176.34|11176.34|11173.7|11173.7|0
1649939700000|2022-04-14 12:35:00|11173.7|11173.7|11169.39|11169.39|11176.34|11176.34|11168.4|11168.4|0
1649940000000|2022-04-14 12:40:00|11174.69|11174.69|11179.98|11179.98|11182.62|11182.62|11174.69|11174.69|0
1649940300000|2022-04-14 12:45:00|11178.99|11178.99|11186.9|11186.9|11187.25|11187.25|11178|11178|0
1649940600000|2022-04-14 12:50:00|11189.55|11189.55|11189.08|11189.08|11192.2|11192.2|11186.26|11186.26|0
1649940900000|2022-04-14 12:55:00|11191.72|11191.72|11185.79|11185.79|11191.72|11191.72|11182.8|11182.8|0
1649941200000|2022-04-14 13:00:00|11185.96|11185.96|11188.6|11188.6|11191.25|11191.25|11185.96|11185.96|0
1649941500000|2022-04-14 13:05:00|11189.59|11189.59|11182.32|11182.32|11189.59|11189.59|11182.32|11182.32|0
1649941800000|2022-04-14 13:10:00|11184.97|11184.97|11182.15|11182.15|11184.97|11184.97|11182.15|11182.15|0
1649942100000|2022-04-14 13:15:00|11183.14|11183.14|11185.79|11185.79|11188.43|11188.43|11183.14|11183.14|0
1649942400000|2022-04-14 13:20:00|11188.43|11188.43|11204.98|11204.98|11210.27|11210.27|11183.81|11183.81|0
1649942700000|2022-04-14 13:25:00|11199.69|11199.69|11213.59|11213.59|11221.53|11221.53|11199.69|11199.69|0
1649943000000|2022-04-14 13:30:00|11210.94|11210.94|11212.92|11212.92|11218.21|11218.21|11204.66|11204.66|0
1649943300000|2022-04-14 13:35:00|11218.21|11218.21|11215.57|11215.57|11223.51|11223.51|11212.92|11212.92|0
1649943600000|2022-04-14 13:40:00|11217.54|11217.54|11223.99|11223.99|11225.65|11225.65|11217.54|11217.54|0
1649943900000|2022-04-14 13:45:00|11226.64|11226.64|11215.74|11215.74|11226.64|11226.64|11213.09|11213.09|0
1649944200000|2022-04-14 13:50:00|11215.91|11215.91|11199.04|11199.04|11218.56|11218.56|11193.75|11193.75|0
1649944500000|2022-04-14 13:55:00|11201.69|11201.69|11202.68|11202.68|11207.97|11207.97|11199.04|11199.04|0
1649944800000|2022-04-14 14:00:00|11200.03|11200.03|11200.35|11200.35|11202.68|11202.68|11192.41|11192.41|0
1649945100000|2022-04-14 14:05:00|11203|11203|11184.67|11184.67|11213.92|11213.92|11184.5|11184.5|0
1649945400000|2022-04-14 14:10:00|11182.02|11182.02|11168.47|11168.47|11184.67|11184.67|11165.82|11165.82|0
1649945700000|2022-04-14 14:15:00|11171.12|11171.12|11175.07|11175.07|11185.65|11185.65|11168.47|11168.47|0
1649946000000|2022-04-14 14:20:00|11172.42|11172.42|11171.75|11171.75|11182.34|11182.34|11169.78|11169.78|0
1649946300000|2022-04-14 14:25:00|11174.4|11174.4|11169.46|11169.46|11184.67|11184.67|11169.46|11169.46|0
1649946600000|2022-04-14 14:30:00|11172.1|11172.1|11184|11184|11186.64|11186.64|11172.1|11172.1|0
1649946900000|2022-04-14 14:35:00|11186.64|11186.64|11184.67|11184.67|11186.64|11186.64|11183.01|11183.01|0
1649947200000|2022-04-14 14:40:00|11182.02|11182.02|11190.63|11190.63|11192.61|11192.61|11179.37|11179.37|0
1649947500000|2022-04-14 14:45:00|11189.64|11189.64|11187.98|11187.98|11198.57|11198.57|11182.37|11182.37|0
1649947800000|2022-04-14 14:50:00|11185.34|11185.34|11188.97|11188.97|11191.62|11191.62|11182.69|11182.69|0
1649948100000|2022-04-14 14:55:00|11186.99|11186.99|11170.94|11170.94|11186.99|11186.99|11168.3|11168.3|0
1649948400000|2022-04-14 15:00:00|11172.92|11172.92|11164.98|11164.98|11175.57|11175.57|11157.04|11157.04|0
1649948700000|2022-04-14 15:05:00|11167.63|11167.63|11143.64|11143.64|11170.27|11170.27|11140.99|11140.99|0
1649949000000|2022-04-14 15:10:00|11146.29|11146.29|11166.79|11166.79|11169.43|11169.43|11143.64|11143.64|0
1649949300000|2022-04-14 15:15:00|11164.14|11164.14|11157.86|11157.86|11166.79|11166.79|11155.21|11155.21|0
1649949600000|2022-04-14 15:20:00|11152.57|11152.57|11152.76|11152.76|11153.41|11153.41|11143.84|11143.84|0
1649949900000|2022-04-14 15:25:00|11155.73|11155.73|11135.26|11135.26|11155.73|11155.73|11134.76|11134.76|0
1650352500000|2022-04-19 07:15:00|11141.23|11141.23|11175.58|11175.58|11188.82|11188.82|11141.23|11141.23|0
1650352800000|2022-04-19 07:20:00|11178.23|11178.23|11214.61|11214.61|11214.61|11214.61|11175.58|11175.58|0
1650353100000|2022-04-19 07:25:00|11209.32|11209.32|11214.61|11214.61|11214.61|11214.61|11209.32|11209.32|0
1650353400000|2022-04-19 07:30:00|11222.55|11222.55|11195.1|11195.1|11222.55|11222.55|11195.1|11195.1|0
1650353700000|2022-04-19 07:35:00|11197.74|11197.74|11209.32|11209.32|11211.96|11211.96|11197.74|11197.74|0
1650354000000|2022-04-19 07:40:00|11207.34|11207.34|11199.4|11199.4|11209.99|11209.99|11199.4|11199.4|0
1650354300000|2022-04-19 07:45:00|11196.76|11196.76|11179.22|11179.22|11196.76|11196.76|11177.24|11177.24|0
1650354600000|2022-04-19 07:50:00|11181.87|11181.87|11168.32|11168.32|11184.51|11184.51|11168.32|11168.32|0
1650354900000|2022-04-19 07:55:00|11167.33|11167.33|11143.19|11143.19|11169.97|11169.97|11143.19|11143.19|0
1650355200000|2022-04-19 08:00:00|11140.54|11140.54|11138.74|11138.74|11146.68|11146.68|11133.45|11133.45|0
1650355500000|2022-04-19 08:05:00|11141.39|11141.39|11175.79|11175.79|11178.44|11178.44|11141.39|11141.39|0
1650355800000|2022-04-19 08:10:00|11176.13|11176.13|11170.51|11170.51|11186.39|11186.39|11170.51|11170.51|0
1650356100000|2022-04-19 08:15:00|11173.16|11173.16|11165.87|11165.87|11173.16|11173.16|11165.87|11165.87|0
1650356400000|2022-04-19 08:20:00|11163.22|11163.22|11143.86|11143.86|11163.22|11163.22|11143.86|11143.86|0
1650356700000|2022-04-19 08:25:00|11146.51|11146.51|11158.4|11158.4|11158.4|11158.4|11146.51|11146.51|0
1650357000000|2022-04-19 08:30:00|11153.11|11153.11|11150.46|11150.46|11155.75|11155.75|11145.17|11145.17|0
1650357300000|2022-04-19 08:35:00|11155.75|11155.75|11138.22|11138.22|11155.75|11155.75|11138.22|11138.22|0
1650357600000|2022-04-19 08:40:00|11140.86|11140.86|11152.11|11152.11|11153.77|11153.77|11135.57|11135.57|0
1650357900000|2022-04-19 08:45:00|11146.82|11146.82|11120.06|11120.06|11149.46|11149.46|11119.72|11119.72|0
1650358200000|2022-04-19 08:50:00|11125|11125|11104.5|11104.5|11125|11125|11101.85|11101.85|0
1650358500000|2022-04-19 08:55:00|11107.15|11107.15|11096.56|11096.56|11107.15|11107.15|11091.27|11091.27|0
1650358800000|2022-04-19 09:00:00|11088.62|11088.62|11082.02|11082.02|11089.29|11089.29|11082.02|11082.02|0
1650359100000|2022-04-19 09:05:00|11076.73|11076.73|11074.08|11074.08|11076.73|11076.73|11065.16|11065.16|0
1650359400000|2022-04-19 09:10:00|11076.73|11076.73|11062.51|11062.51|11083.01|11083.01|11062.51|11062.51|0
1650359700000|2022-04-19 09:15:00|11062.85|11062.85|11063.37|11063.37|11063.37|11063.37|11057.56|11057.56|0
1650360000000|2022-04-19 09:20:00|11060.72|11060.72|11045.69|11045.69|11060.72|11060.72|11037.75|11037.75|0
1650360300000|2022-04-19 09:25:00|11048.34|11048.34|11052.32|11052.32|11054.62|11054.62|11048.34|11048.34|0
1650360600000|2022-04-19 09:30:00|11052.14|11052.14|11046.53|11046.53|11057.44|11057.44|11046.53|11046.53|0
1650360900000|2022-04-19 09:35:00|11049.18|11049.18|11043.07|11043.07|11049.18|11049.18|11037.78|11037.78|0
1650361200000|2022-04-19 09:40:00|11040.42|11040.42|11052|11052|11052|11052|11040.42|11040.42|0
1650361500000|2022-04-19 09:45:00|11054.64|11054.64|11057.29|11057.29|11059.94|11059.94|11052|11052|0
1650361800000|2022-04-19 09:50:00|11059.94|11059.94|11052|11052|11062.58|11062.58|11052|11052|0
1650362100000|2022-04-19 09:55:00|11057.29|11057.29|11061.59|11061.59|11066.89|11066.89|11051.01|11051.01|0
1650362400000|2022-04-19 10:00:00|11060.61|11060.61|11056.13|11056.13|11061.42|11061.42|11050.84|11050.84|0
1650362700000|2022-04-19 10:05:00|11058.11|11058.11|11058.11|11058.11|11058.11|11058.11|11058.11|11058.11|0
1650363000000|2022-04-19 10:10:00|11055.46|11055.46|11060.08|11060.08|11060.08|11060.08|11053.8|11053.8|0
1650363300000|2022-04-19 10:15:00|11062.73|11062.73|11070.67|11070.67|11070.67|11070.67|11060.08|11060.08|0
1650363600000|2022-04-19 10:20:00|11073.32|11073.32|11087.54|11087.54|11087.54|11087.54|11073.32|11073.32|0
1650363900000|2022-04-19 10:25:00|11084.89|11084.89|11084.22|11084.22|11086.87|11086.87|11084.22|11084.22|0
1650364200000|2022-04-19 10:30:00|11085.21|11085.21|11077.94|11077.94|11085.21|11085.21|11077.94|11077.94|0
1650364500000|2022-04-19 10:35:00|11080.58|11080.58|11081.57|11081.57|11086.87|11086.87|11080.58|11080.58|0
1650364800000|2022-04-19 10:40:00|11078.93|11078.93|11073.63|11073.63|11078.93|11078.93|11073.63|11073.63|0
1650365100000|2022-04-19 10:45:00|11070.99|11070.99|11084.22|11084.22|11084.22|11084.22|11070.99|11070.99|0
1650365400000|2022-04-19 10:50:00|11086.87|11086.87|11099.75|11099.75|11099.75|11099.75|11086.87|11086.87|0
1650365700000|2022-04-19 10:55:00|11097.1|11097.1|11099.75|11099.75|11102.39|11102.39|11094.45|11094.45|0
1650366000000|2022-04-19 11:00:00|11097.1|11097.1|11089.16|11089.16|11097.1|11097.1|11089.16|11089.16|0
1650366300000|2022-04-19 11:05:00|11091.81|11091.81|11091.81|11091.81|11094.45|11094.45|11089.16|11089.16|0
1650366600000|2022-04-19 11:10:00|11089.16|11089.16|11089.16|11089.16|11091.81|11091.81|11089.16|11089.16|0
1650366900000|2022-04-19 11:15:00|11086.51|11086.51|11086.51|11086.51|11086.51|11086.51|11086.51|11086.51|0
1650367200000|2022-04-19 11:20:00|11083.87|11083.87|11072.77|11072.77|11083.87|11083.87|11072.77|11072.77|0
1650367500000|2022-04-19 11:25:00|11075.41|11075.41|11079.69|11079.69|11084.98|11084.98|11070.12|11070.12|0
1650367800000|2022-04-19 11:30:00|11077.04|11077.04|11070.14|11070.14|11077.04|11077.04|11066.63|11066.63|0
1650368100000|2022-04-19 11:35:00|11072.78|11072.78|11075.43|11075.43|11075.43|11075.43|11072.78|11072.78|0
1650368400000|2022-04-19 11:40:00|11078.08|11078.08|11087.82|11087.82|11087.99|11087.99|11078.08|11078.08|0
1650368700000|2022-04-19 11:45:00|11085.17|11085.17|11076.25|11076.25|11085.17|11085.17|11076.25|11076.25|0
1650369000000|2022-04-19 11:50:00|11078.89|11078.89|11078.89|11078.89|11084.19|11084.19|11078.89|11078.89|0
1650369300000|2022-04-19 11:55:00|11076.25|11076.25|11077.43|11077.43|11082.05|11082.05|11076.25|11076.25|0
1650369600000|2022-04-19 12:00:00|11074.78|11074.78|11067.34|11067.34|11074.78|11074.78|11067.34|11067.34|0
1650369900000|2022-04-19 12:05:00|11069.99|11069.99|11067.67|11067.67|11072.64|11072.64|11067.67|11067.67|0
1650370200000|2022-04-19 12:10:00|11065.02|11065.02|11054.12|11054.12|11065.02|11065.02|11053.95|11053.95|0
1650370500000|2022-04-19 12:15:00|11051.47|11051.47|11043.53|11043.53|11054.12|11054.12|11043.53|11043.53|0
1650370800000|2022-04-19 12:20:00|11040.89|11040.89|11031.15|11031.15|11040.89|11040.89|11031.15|11031.15|0
1650371100000|2022-04-19 12:25:00|11029.18|11029.18|11040.58|11040.58|11040.75|11040.75|11026.21|11026.21|0
1650371400000|2022-04-19 12:30:00|11039.59|11039.59|11043.22|11043.22|11043.22|11043.22|11036.94|11036.94|0
1650371700000|2022-04-19 12:35:00|11040.58|11040.58|11053.81|11053.81|11053.81|11053.81|11040.58|11040.58|0
1650372000000|2022-04-19 12:40:00|11051.16|11051.16|11048.84|11048.84|11054.13|11054.13|11048.52|11048.52|0
1650372300000|2022-04-19 12:45:00|11046.19|11046.19|11044.53|11044.53|11046.19|11046.19|11040.9|11040.9|0
1650372600000|2022-04-19 12:50:00|11047.18|11047.18|11047.18|11047.18|11047.18|11047.18|11041.89|11041.89|0
1650372900000|2022-04-19 12:55:00|11048.17|11048.17|11045.52|11045.52|11053.46|11053.46|11045.52|11045.52|0
1650373200000|2022-04-19 13:00:00|11046.51|11046.51|11048.17|11048.17|11048.17|11048.17|11045.52|11045.52|0
1650373500000|2022-04-19 13:05:00|11045.52|11045.52|11054.66|11054.66|11054.66|11054.66|11043.54|11043.54|0
1650373800000|2022-04-19 13:10:00|11052.01|11052.01|11054.66|11054.66|11054.66|11054.66|11048.38|11048.38|0
1650374100000|2022-04-19 13:15:00|11052.01|11052.01|11037.28|11037.28|11052.33|11052.33|11037.28|11037.28|0
1650374400000|2022-04-19 13:20:00|11039.92|11039.92|11046.21|11046.21|11046.21|11046.21|11038.94|11038.94|0
1650374700000|2022-04-19 13:25:00|11048.85|11048.85|11046.52|11046.52|11048.85|11048.85|11039.25|11039.25|0
1650375000000|2022-04-19 13:30:00|11049.17|11049.17|11040.91|11040.91|11051.82|11051.82|11040.91|11040.91|0
1650375300000|2022-04-19 13:35:00|11038.94|11038.94|11057.78|11057.78|11063.07|11063.07|11038.94|11038.94|0
1650375600000|2022-04-19 13:40:00|11055.13|11055.13|11050.53|11050.53|11057.78|11057.78|11047.88|11047.88|0
1650375900000|2022-04-19 13:45:00|11053.17|11053.17|11052.85|11052.85|11070.71|11070.71|11050.21|11050.21|0
1650376200000|2022-04-19 13:50:00|11049.89|11049.89|11056.84|11056.84|11067.43|11067.43|11049.89|11049.89|0
1650376500000|2022-04-19 13:55:00|11055.85|11055.85|11066.74|11066.74|11066.74|11066.74|11053.21|11053.21|0
1650376800000|2022-04-19 14:00:00|11064.76|11064.76|11066.74|11066.74|11074.68|11074.68|11064.09|11064.09|0
1650377100000|2022-04-19 14:05:00|11069.39|11069.39|11050.86|11050.86|11069.39|11069.39|11050.86|11050.86|0
1650377400000|2022-04-19 14:10:00|11048.22|11048.22|11065.08|11065.08|11065.08|11065.08|11048.22|11048.22|0
1650377700000|2022-04-19 14:15:00|11067.73|11067.73|11067.56|11067.56|11067.73|11067.73|11064.91|11064.91|0
1650378000000|2022-04-19 14:20:00|11072.85|11072.85|11086.08|11086.08|11086.08|11086.08|11067.56|11067.56|0
1650378300000|2022-04-19 14:25:00|11088.73|11088.73|11099.8|11099.8|11102.45|11102.45|11088.73|11088.73|0
1650378600000|2022-04-19 14:30:00|11102.45|11102.45|11112.37|11112.37|11112.37|11112.37|11093.52|11093.52|0
1650378900000|2022-04-19 14:35:00|11109.72|11109.72|11103.44|11103.44|11112.37|11112.37|11102.45|11102.45|0
1650379200000|2022-04-19 14:40:00|11100.79|11100.79|11114.84|11114.84|11114.84|11114.84|11098.15|11098.15|0
1650379500000|2022-04-19 14:45:00|11115.83|11115.83|11124.44|11124.44|11124.44|11124.44|11111.21|11111.21|0
1650379800000|2022-04-19 14:50:00|11121.79|11121.79|11128.42|11128.42|11131.06|11131.06|11121.79|11121.79|0
1650380100000|2022-04-19 14:55:00|11136.35|11136.35|11129.4|11129.4|11141.65|11141.65|11124.11|11124.11|0
1650380400000|2022-04-19 15:00:00|11129.23|11129.23|11127.6|11127.6|11132.89|11132.89|11113.38|11113.38|0
1650380700000|2022-04-19 15:05:00|11122.31|11122.31|11141.82|11141.82|11141.82|11141.82|11122.31|11122.31|0
1650381000000|2022-04-19 15:10:00|11139.17|11139.17|11132.89|11132.89|11139.17|11139.17|11132.89|11132.89|0
1650381300000|2022-04-19 15:15:00|11130.25|11130.25|11133.71|11133.71|11139|11139|11130.25|11130.25|0
1650381600000|2022-04-19 15:20:00|11132.72|11132.72|11123.97|11123.97|11132.72|11132.72|11120.66|11120.66|0
1650381900000|2022-04-19 15:25:00|11124.96|11124.96|11108.74|11108.74|11124.96|11124.96|11108.74|11108.74|0
1650438900000|2022-04-20 07:15:00|11253.56|11253.56|11264.78|11264.78|11283.3|11283.3|11250.24|11250.24|0
1650439200000|2022-04-20 07:20:00|11261.81|11261.81|11266.12|11266.12|11268.77|11268.77|11251.23|11251.23|0
1650439500000|2022-04-20 07:25:00|11267.11|11267.11|11308.7|11308.7|11308.7|11308.7|11256.52|11256.52|0
1650439800000|2022-04-20 07:30:00|11316.64|11316.64|11335.79|11335.79|11338.44|11338.44|11311.8|11311.8|0
1650440100000|2022-04-20 07:35:00|11343.73|11343.73|11333.98|11333.98|11352.66|11352.66|11331.33|11331.33|0
1650440400000|2022-04-20 07:40:00|11336.62|11336.62|11335.47|11335.47|11346.52|11346.52|11327.53|11327.53|0
1650440700000|2022-04-20 07:45:00|11338.12|11338.12|11366.72|11366.72|11367.39|11367.39|11338.12|11338.12|0
1650441000000|2022-04-20 07:50:00|11369.37|11369.37|11355.82|11355.82|11376.64|11376.64|11350.53|11350.53|0
1650441300000|2022-04-20 07:55:00|11353.17|11353.17|11361.75|11361.75|11372.33|11372.33|11353.17|11353.17|0
1650441600000|2022-04-20 08:00:00|11363.72|11363.72|11370.16|11370.16|11384.9|11384.9|11363.72|11363.72|0
1650441900000|2022-04-20 08:05:00|11362.22|11362.22|11369.52|11369.52|11377.11|11377.11|11358.59|11358.59|0
1650442200000|2022-04-20 08:10:00|11372.16|11372.16|11368.85|11368.85|11374.81|11374.81|11363.55|11363.55|0
1650442500000|2022-04-20 08:15:00|11371.49|11371.49|11361.58|11361.58|11382.75|11382.75|11359.6|11359.6|0
1650442800000|2022-04-20 08:20:00|11364.22|11364.22|11380.39|11380.39|11383.03|11383.03|11364.22|11364.22|0
1650443100000|2022-04-20 08:25:00|11375.09|11375.09|11395.56|11395.56|11395.56|11395.56|11374.11|11374.11|0
1650443400000|2022-04-20 08:30:00|11396.55|11396.55|11410.07|11410.07|11410.07|11410.07|11387.97|11387.97|0
1650443700000|2022-04-20 08:35:00|11412.71|11412.71|11398.58|11398.58|11412.71|11412.71|11393.44|11393.44|0
1650444000000|2022-04-20 08:40:00|11401.22|11401.22|11409.12|11409.12|11419.72|11419.72|11395.61|11395.61|0
1650444300000|2022-04-20 08:45:00|11408.61|11408.61|11416.71|11416.71|11424.65|11424.65|11403.48|11403.48|0
1650444600000|2022-04-20 08:50:00|11422|11422|11419.67|11419.67|11424.97|11424.97|11416.71|11416.71|0
1650444900000|2022-04-20 08:55:00|11422.32|11422.32|11426.62|11426.62|11432.24|11432.24|11413.71|11413.71|0
1650445200000|2022-04-20 09:00:00|11429.27|11429.27|11447.8|11447.8|11450.44|11450.44|11426.62|11426.62|0
1650445500000|2022-04-20 09:05:00|11450.44|11450.44|11436.42|11436.42|11450.44|11450.44|11431.6|11431.6|0
1650445800000|2022-04-20 09:10:00|11439.06|11439.06|11441.54|11441.54|11441.71|11441.71|11433.26|11433.26|0
1650446100000|2022-04-20 09:15:00|11439.56|11439.56|11436.6|11436.6|11441.22|11441.22|11431.31|11431.31|0
1650446400000|2022-04-20 09:20:00|11433.95|11433.95|11437.93|11437.93|11442.54|11442.54|11433.95|11433.95|0
1650446700000|2022-04-20 09:25:00|11437.76|11437.76|11450.32|11450.32|11460.39|11460.39|11437.24|11437.24|0
1650447000000|2022-04-20 09:30:00|11447.67|11447.67|11444.68|11444.68|11455.61|11455.61|11444.68|11444.68|0
1650447300000|2022-04-20 09:35:00|11442.04|11442.04|11452.45|11452.45|11452.45|11452.45|11434.44|11434.44|0
1650447600000|2022-04-20 09:40:00|11447.16|11447.16|11438.9|11438.9|11456.76|11456.76|11432.62|11432.62|0
1650447900000|2022-04-20 09:45:00|11441.55|11441.55|11446.2|11446.2|11454.78|11454.78|11440.91|11440.91|0
1650448200000|2022-04-20 09:50:00|11443.24|11443.24|11436.98|11436.98|11446.87|11446.87|11435.3|11435.3|0
1650448500000|2022-04-20 09:55:00|11435.99|11435.99|11447.41|11447.41|11455.35|11455.35|11434.02|11434.02|0
1650448800000|2022-04-20 10:00:00|11445.44|11445.44|11447.12|11447.12|11447.12|11447.12|11437.5|11437.5|0
1650449100000|2022-04-20 10:05:00|11444.47|11444.47|11426.12|11426.12|11444.47|11444.47|11426.12|11426.12|0
1650449400000|2022-04-20 10:10:00|11428.76|11428.76|11439.67|11439.67|11441.33|11441.33|11426.12|11426.12|0
1650449700000|2022-04-20 10:15:00|11438.3|11438.3|11450.39|11450.39|11450.39|11450.39|11438.3|11438.3|0
1650450000000|2022-04-20 10:20:00|11449.4|11449.4|11470.89|11470.89|11470.89|11470.89|11444.1|11444.1|0
1650450300000|2022-04-20 10:25:00|11469.9|11469.9|11464.61|11464.61|11470.24|11470.24|11461.64|11461.64|0
1650450600000|2022-04-20 10:30:00|11461.96|11461.96|11481.47|11481.47|11484.12|11484.12|11461.96|11461.96|0
1650450900000|2022-04-20 10:35:00|11484.12|11484.12|11480.31|11480.31|11494.53|11494.53|11466.09|11466.09|0
1650451200000|2022-04-20 10:40:00|11482.96|11482.96|11492.87|11492.87|11498.84|11498.84|11480.31|11480.31|0
1650451500000|2022-04-20 10:45:00|11495.52|11495.52|11491.89|11491.89|11498.17|11498.17|11490.9|11490.9|0
1650451800000|2022-04-20 10:50:00|11494.53|11494.53|11492.4|11492.4|11500.34|11500.34|11491.89|11491.89|0
1650452100000|2022-04-20 10:55:00|11495.05|11495.05|11479.84|11479.84|11495.05|11495.05|11479.84|11479.84|0
1650452400000|2022-04-20 11:00:00|11487.78|11487.78|11488.77|11488.77|11494.06|11494.06|11479.84|11479.84|0
1650452700000|2022-04-20 11:05:00|11488.25|11488.25|11488.1|11488.1|11488.25|11488.25|11481.97|11481.97|0
1650453000000|2022-04-20 11:10:00|11485.45|11485.45|11476.69|11476.69|11490.74|11490.74|11476.69|11476.69|0
1650453300000|2022-04-20 11:15:00|11475.71|11475.71|11481.97|11481.97|11481.99|11481.99|11475.71|11475.71|0
1650453600000|2022-04-20 11:20:00|11482.66|11482.66|11492.56|11492.56|11496.21|11496.21|11481.97|11481.97|0
1650453900000|2022-04-20 11:25:00|11497.85|11497.85|11513.73|11513.73|11514.41|11514.41|11497.85|11497.85|0
1650454200000|2022-04-20 11:30:00|11514.72|11514.72|11527.28|11527.28|11527.28|11527.28|11512.76|11512.76|0
1650454500000|2022-04-20 11:35:00|11524.63|11524.63|11502.47|11502.47|11524.63|11524.63|11502.47|11502.47|0
1650454800000|2022-04-20 11:40:00|11500.5|11500.5|11498.84|11498.84|11503.46|11503.46|11497.85|11497.85|0
1650455100000|2022-04-20 11:45:00|11501.48|11501.48|11527.95|11527.95|11527.95|11527.95|11501.48|11501.48|0
1650455400000|2022-04-20 11:50:00|11525.3|11525.3|11520.01|11520.01|11527.95|11527.95|11520.01|11520.01|0
1650455700000|2022-04-20 11:55:00|11522.65|11522.65|11504.13|11504.13|11526.29|11526.29|11493.54|11493.54|0
1650456000000|2022-04-20 12:00:00|11506.78|11506.78|11521|11521|11523.64|11523.64|11506.78|11506.78|0
1650456300000|2022-04-20 12:05:00|11523.64|11523.64|11522.97|11522.97|11528.27|11528.27|11522.97|11522.97|0
1650456600000|2022-04-20 12:10:00|11520.33|11520.33|11505.12|11505.12|11520.33|11520.33|11505.12|11505.12|0
1650456900000|2022-04-20 12:15:00|11502.47|11502.47|11455.68|11455.68|11505.8|11505.8|11455.68|11455.68|0
1650457200000|2022-04-20 12:20:00|11456.67|11456.67|11489.91|11489.91|11490.9|11490.9|11456.67|11456.67|0
1650457500000|2022-04-20 12:25:00|11487.26|11487.26|11481|11481|11488.25|11488.25|11480.31|11480.31|0
1650457800000|2022-04-20 12:30:00|11480.31|11480.31|11480.31|11480.31|11482.96|11482.96|11472.37|11472.37|0
1650458100000|2022-04-20 12:35:00|11485.61|11485.61|11485.61|11485.61|11501.48|11501.48|11485.61|11485.61|0
1650458400000|2022-04-20 12:40:00|11477.67|11477.67|11468.07|11468.07|11477.67|11477.67|11461.79|11461.79|0
1650458700000|2022-04-20 12:45:00|11470.72|11470.72|11471.7|11471.7|11471.7|11471.7|11466.41|11466.41|0
1650459000000|2022-04-20 12:50:00|11474.35|11474.35|11473.36|11473.36|11483.3|11483.3|11470.72|11470.72|0
1650459300000|2022-04-20 12:55:00|11470.72|11470.72|11462.78|11462.78|11470.72|11470.72|11449.54|11449.54|0
1650459600000|2022-04-20 13:00:00|11465.42|11465.42|11446.58|11446.58|11465.42|11465.42|11446.58|11446.58|0
1650459900000|2022-04-20 13:05:00|11449.23|11449.23|11451.87|11451.87|11451.87|11451.87|11443.93|11443.93|0
1650460200000|2022-04-20 13:10:00|11454.52|11454.52|11458.79|11458.79|11464.75|11464.75|11454.52|11454.52|0
1650460500000|2022-04-20 13:15:00|11456.14|11456.14|11452.51|11452.51|11457.8|11457.8|11449.86|11449.86|0
1650460800000|2022-04-20 13:20:00|11455.15|11455.15|11436.98|11436.98|11457.8|11457.8|11431.69|11431.69|0
1650461100000|2022-04-20 13:25:00|11439.63|11439.63|11430.03|11430.03|11439.63|11439.63|11416.48|11416.48|0
1650461400000|2022-04-20 13:30:00|11427.38|11427.38|11441.78|11441.78|11445.41|11445.41|11424.74|11424.74|0
1650461700000|2022-04-20 13:35:00|11444.42|11444.42|11485.43|11485.43|11488.07|11488.07|11441.11|11441.11|0
1650462000000|2022-04-20 13:40:00|11488.07|11488.07|11509.88|11509.88|11509.88|11509.88|11486.41|11486.41|0
1650462300000|2022-04-20 13:45:00|11512.53|11512.53|11508.89|11508.89|11515.17|11515.17|11505.93|11505.93|0
1650462600000|2022-04-20 13:50:00|11511.54|11511.54|11509.56|11509.56|11513.2|11513.2|11503.28|11503.28|0
1650462900000|2022-04-20 13:55:00|11506.91|11506.91|11470.72|11470.72|11506.91|11506.91|11468.07|11468.07|0
1650463200000|2022-04-20 14:00:00|11471.7|11471.7|11439.6|11439.6|11472.7|11472.7|11439.6|11439.6|0
1650463500000|2022-04-20 14:05:00|11434.3|11434.3|11447.2|11447.2|11464.1|11464.1|11429.4|11429.4|0
1650463800000|2022-04-20 14:10:00|11444.6|11444.6|11407.2|11407.2|11447.2|11447.2|11407.2|11407.2|0
1650464100000|2022-04-20 14:15:00|11399.93|11399.93|11383.07|11383.07|11399.93|11399.93|11383.07|11383.07|0
1650464400000|2022-04-20 14:20:00|11385.71|11385.71|11381.41|11381.41|11385.71|11385.71|11373.47|11373.47|0
1650464700000|2022-04-20 14:25:00|11384.05|11384.05|11397.29|11397.29|11398.27|11398.27|11378.76|11378.76|0
1650465000000|2022-04-20 14:30:00|11402.58|11402.58|11396.3|11396.3|11402.58|11402.58|11393.65|11393.65|0
1650465300000|2022-04-20 14:35:00|11397.29|11397.29|11394.47|11394.47|11404.55|11404.55|11393.97|11393.97|0
1650465600000|2022-04-20 14:40:00|11394.81|11394.81|11416.8|11416.8|11416.8|11416.8|11394.81|11394.81|0
1650465900000|2022-04-20 14:45:00|11414.15|11414.15|11410.84|11410.84|11428.72|11428.72|11408.53|11408.53|0
1650466200000|2022-04-20 14:50:00|11408.19|11408.19|11391.99|11391.99|11408.19|11408.19|11391.99|11391.99|0
1650466500000|2022-04-20 14:55:00|11389.35|11389.35|11366.2|11366.2|11389.86|11389.86|11366.2|11366.2|0
1650466800000|2022-04-20 15:00:00|11368.85|11368.85|11368.53|11368.53|11373.82|11373.82|11360.59|11360.59|0
1650467100000|2022-04-20 15:05:00|11365.88|11365.88|11377.45|11377.45|11383.09|11383.09|11361.58|11361.58|0
1650467400000|2022-04-20 15:10:00|11380.1|11380.1|11400.63|11400.63|11400.63|11400.63|11378.12|11378.12|0
1650467700000|2022-04-20 15:15:00|11403.27|11403.27|11385.39|11385.39|11403.27|11403.27|11382.75|11382.75|0
1650468000000|2022-04-20 15:20:00|11390.69|11390.69|11404.91|11404.91|11415.49|11415.49|11390.69|11390.69|0
1650468300000|2022-04-20 15:25:00|11403.92|11403.92|11417.49|11417.49|11417.49|11417.49|11398.8|11398.8|0
1650525300000|2022-04-21 07:15:00|11362.28|11362.28|11373.18|11373.18|11386.41|11386.41|11351.69|11351.69|0
1650525600000|2022-04-21 07:20:00|11378.48|11378.48|11382.78|11382.78|11391.04|11391.04|11374.84|11374.84|0
1650525900000|2022-04-21 07:25:00|11377.49|11377.49|11382.43|11382.43|11386.73|11386.73|11374.84|11374.84|0
1650526200000|2022-04-21 07:30:00|11377.14|11377.14|11382.11|11382.11|11382.11|11382.11|11368.88|11368.88|0
1650526500000|2022-04-21 07:35:00|11384.09|11384.09|11392.34|11392.34|11409.21|11409.21|11381.44|11381.44|0
1650526800000|2022-04-21 07:40:00|11397.64|11397.64|11372.19|11372.19|11397.64|11397.64|11372.19|11372.19|0
1650527100000|2022-04-21 07:45:00|11369.55|11369.55|11381.12|11381.12|11381.12|11381.12|11366.9|11366.9|0
1650527400000|2022-04-21 07:50:00|11394.35|11394.35|11381.08|11381.08|11397|11397|11376.46|11376.46|0
1650527700000|2022-04-21 07:55:00|11383.73|11383.73|11372.51|11372.51|11386.37|11386.37|11369.19|11369.19|0
1650528000000|2022-04-21 08:00:00|11369.86|11369.86|11385.74|11385.74|11391.35|11391.35|11369.86|11369.86|0
1650528300000|2022-04-21 08:05:00|11387.71|11387.71|11377.8|11377.8|11387.71|11387.71|11377.8|11377.8|0
1650528600000|2022-04-21 08:10:00|11375.15|11375.15|11368.55|11368.55|11377.13|11377.13|11365.91|11365.91|0
1650528900000|2022-04-21 08:15:00|11369.54|11369.54|11357.3|11357.3|11370.53|11370.53|11355.32|11355.32|0
1650529200000|2022-04-21 08:20:00|11359.94|11359.94|11360.93|11360.93|11360.93|11360.93|11359.94|11359.94|0
1650529500000|2022-04-21 08:25:00|11350.35|11350.35|11352.32|11352.32|11353.98|11353.98|11345.05|11345.05|0
1650529800000|2022-04-21 08:30:00|11349.68|11349.68|11362.91|11362.91|11365.55|11365.55|11349.68|11349.68|0
1650530100000|2022-04-21 08:35:00|11365.55|11365.55|11359.27|11359.27|11369.19|11369.19|11359.27|11359.27|0
1650530400000|2022-04-21 08:40:00|11356.63|11356.63|11368.2|11368.2|11368.2|11368.2|11355.64|11355.64|0
1650530700000|2022-04-21 08:45:00|11369.19|11369.19|11389.69|11389.69|11389.69|11389.69|11363.9|11363.9|0
1650531000000|2022-04-21 08:50:00|11384.4|11384.4|11378.12|11378.12|11384.4|11384.4|11375.47|11375.47|0
1650531300000|2022-04-21 08:55:00|11375.47|11375.47|11385.39|11385.39|11385.39|11385.39|11372.82|11372.82|0
1650531600000|2022-04-21 09:00:00|11387.36|11387.36|11363.9|11363.9|11392.66|11392.66|11363.9|11363.9|0
1650531900000|2022-04-21 09:05:00|11371.84|11371.84|11375.15|11375.15|11375.15|11375.15|11369.86|11369.86|0
1650532200000|2022-04-21 09:10:00|11377.8|11377.8|11371.52|11371.52|11383.09|11383.09|11369.86|11369.86|0
1650532500000|2022-04-21 09:15:00|11379.46|11379.46|11379.77|11379.77|11393.01|11393.01|11374.16|11374.16|0
1650532800000|2022-04-21 09:20:00|11377.13|11377.13|11375.82|11375.82|11385.07|11385.07|11370.53|11370.53|0
1650533100000|2022-04-21 09:25:00|11377.8|11377.8|11378.83|11378.83|11380.44|11380.44|11373.53|11373.53|0
1650533400000|2022-04-21 09:30:00|11376.18|11376.18|11374.2|11374.2|11379.5|11379.5|11374.2|11374.2|0
1650533700000|2022-04-21 09:35:00|11382.14|11382.14|11378.86|11378.86|11396.36|11396.36|11378.86|11378.86|0
1650534000000|2022-04-21 09:40:00|11376.21|11376.21|11383.16|11383.16|11383.48|11383.48|11375.23|11375.23|0
1650534300000|2022-04-21 09:45:00|11385.81|11385.81|11375.9|11375.9|11386.8|11386.8|11375.23|11375.23|0
1650534600000|2022-04-21 09:50:00|11373.25|11373.25|11363.65|11363.65|11373.25|11373.25|11360.02|11360.02|0
1650534900000|2022-04-21 09:55:00|11365.63|11365.63|11361.01|11361.01|11369.93|11369.93|11361.01|11361.01|0
1650535200000|2022-04-21 10:00:00|11366.3|11366.3|11363.65|11363.65|11371.59|11371.59|11363.65|11363.65|0
1650535500000|2022-04-21 10:05:00|11364.64|11364.64|11370.6|11370.6|11375.23|11375.23|11364.64|11364.64|0
1650535800000|2022-04-21 10:10:00|11375.9|11375.9|11370.92|11370.92|11378.54|11378.54|11367.96|11367.96|0
1650536100000|2022-04-21 10:15:00|11369.93|11369.93|11361.99|11361.99|11372.58|11372.58|11359.35|11359.35|0
1650536400000|2022-04-21 10:20:00|11364.64|11364.64|11366.62|11366.62|11378.86|11378.86|11364.64|11364.64|0
1650536700000|2022-04-21 10:25:00|11363.97|11363.97|11370.92|11370.92|11373.57|11373.57|11359.03|11359.03|0
1650537000000|2022-04-21 10:30:00|11373.57|11373.57|11371.91|11371.91|11374.56|11374.56|11370.92|11370.92|0
1650537300000|2022-04-21 10:35:00|11372.9|11372.9|11392.41|11392.41|11392.41|11392.41|11372.9|11372.9|0
1650537600000|2022-04-21 10:40:00|11389.76|11389.76|11397.03|11397.03|11397.03|11397.03|11389.76|11389.76|0
1650537900000|2022-04-21 10:45:00|11394.39|11394.39|11396.05|11396.05|11398.69|11398.69|11389.76|11389.76|0
1650538200000|2022-04-21 10:50:00|11398.69|11398.69|11413.9|11413.9|11413.9|11413.9|11396.05|11396.05|0
1650538500000|2022-04-21 10:55:00|11411.25|11411.25|11412.24|11412.24|11412.24|11412.24|11405.96|11405.96|0
1650538800000|2022-04-21 11:00:00|11406.95|11406.95|11385.46|11385.46|11406.95|11406.95|11385.46|11385.46|0
1650539100000|2022-04-21 11:05:00|11388.11|11388.11|11380.17|11380.17|11388.11|11388.11|11380.17|11380.17|0
1650539400000|2022-04-21 11:10:00|11377.52|11377.52|11369.58|11369.58|11382.81|11382.81|11369.58|11369.58|0
1650539700000|2022-04-21 11:15:00|11366.93|11366.93|11368.91|11368.91|11369.58|11369.58|11364.29|11364.29|0
1650540000000|2022-04-21 11:20:00|11371.56|11371.56|11382.14|11382.14|11382.14|11382.14|11371.56|11371.56|0
1650540300000|2022-04-21 11:25:00|11379.5|11379.5|11371.56|11371.56|11379.5|11379.5|11371.56|11371.56|0
1650540600000|2022-04-21 11:30:00|11374.2|11374.2|11361.64|11361.64|11379.5|11379.5|11361.64|11361.64|0
1650540900000|2022-04-21 11:35:00|11369.58|11369.58|11364.12|11364.12|11369.58|11369.58|11364.12|11364.12|0
1650541200000|2022-04-21 11:40:00|11363.13|11363.13|11372.37|11372.37|11375.34|11375.34|11363.13|11363.13|0
1650541500000|2022-04-21 11:45:00|11369.73|11369.73|11350.22|11350.22|11369.73|11369.73|11350.22|11350.22|0
1650541800000|2022-04-21 11:50:00|11352.86|11352.86|11376.68|11376.68|11376.68|11376.68|11352.86|11352.86|0
1650542100000|2022-04-21 11:55:00|11381.97|11381.97|11360.8|11360.8|11381.97|11381.97|11360.8|11360.8|0
1650542400000|2022-04-21 12:00:00|11366.09|11366.09|11352.86|11352.86|11366.09|11366.09|11349.9|11349.9|0
1650542700000|2022-04-21 12:05:00|11355.51|11355.51|11328.73|11328.73|11358.15|11358.15|11328.73|11328.73|0
1650543000000|2022-04-21 12:10:00|11327.74|11327.74|11306.25|11306.25|11327.74|11327.74|11306.25|11306.25|0
1650543300000|2022-04-21 12:15:00|11303.6|11303.6|11297.32|11297.32|11305.26|11305.26|11294.67|11294.67|0
1650543600000|2022-04-21 12:20:00|11294.67|11294.67|11305.26|11305.26|11310.55|11310.55|11294.67|11294.67|0
1650543900000|2022-04-21 12:25:00|11307.91|11307.91|11313.2|11313.2|11316.83|11316.83|11307.91|11307.91|0
1650544200000|2022-04-21 12:30:00|11313.03|11313.03|11327.25|11327.25|11327.25|11327.25|11313.03|11313.03|0
1650544500000|2022-04-21 12:35:00|11332.54|11332.54|11334.5|11334.5|11337.83|11337.83|11324.6|11324.6|0
1650544800000|2022-04-21 12:40:00|11331.85|11331.85|11328.22|11328.22|11338.14|11338.14|11328.22|11328.22|0
1650545100000|2022-04-21 12:45:00|11330.87|11330.87|11319.29|11319.29|11330.87|11330.87|11316.65|11316.65|0
1650545400000|2022-04-21 12:50:00|11321.94|11321.94|11325.25|11325.25|11337.15|11337.15|11319.29|11319.29|0
1650545700000|2022-04-21 12:55:00|11335.84|11335.84|11329.88|11329.88|11345.76|11345.76|11329.88|11329.88|0
1650546000000|2022-04-21 13:00:00|11337.82|11337.82|11338.12|11338.12|11340.77|11340.77|11335.47|11335.47|0
1650546300000|2022-04-21 13:05:00|11339.11|11339.11|11341.44|11341.44|11346.06|11346.06|11339.11|11339.11|0
1650546600000|2022-04-21 13:10:00|11338.79|11338.79|11333.5|11333.5|11341.44|11341.44|11330.85|11330.85|0
1650546900000|2022-04-21 13:15:00|11336.14|11336.14|11318.29|11318.29|11336.14|11336.14|11318.29|11318.29|0
1650547200000|2022-04-21 13:20:00|11320.93|11320.93|11318.8|11318.8|11324.09|11324.09|11318.29|11318.29|0
1650547500000|2022-04-21 13:25:00|11316.16|11316.16|11324.29|11324.29|11324.61|11324.61|11316.16|11316.16|0
1650547800000|2022-04-21 13:30:00|11326.94|11326.94|11317.34|11317.34|11330.57|11330.57|11312.05|11312.05|0
1650548100000|2022-04-21 13:35:00|11314.69|11314.69|11293.52|11293.52|11314.69|11314.69|11293.52|11293.52|0
1650548400000|2022-04-21 13:40:00|11296.17|11296.17|11296.84|11296.84|11302.13|11302.13|11291.55|11291.55|0
1650548700000|2022-04-21 13:45:00|11294.19|11294.19|11320.14|11320.14|11321.13|11321.13|11294.19|11294.19|0
1650549000000|2022-04-21 13:50:00|11322.79|11322.79|11318.48|11318.48|11327.41|11327.41|11315.84|11315.84|0
1650549300000|2022-04-21 13:55:00|11321.13|11321.13|11334.04|11334.04|11334.04|11334.04|11318.48|11318.48|0
1650549600000|2022-04-21 14:00:00|11331.39|11331.39|11326.77|11326.77|11336.68|11336.68|11324.12|11324.12|0
1650549900000|2022-04-21 14:05:00|11329.41|11329.41|11336.36|11336.36|11339.01|11339.01|11329.41|11329.41|0
1650550200000|2022-04-21 14:10:00|11333.72|11333.72|11334.56|11334.56|11337.03|11337.03|11330.75|11330.75|0
1650550500000|2022-04-21 14:15:00|11333.57|11333.57|11317.69|11317.69|11339.85|11339.85|11317.69|11317.69|0
1650550800000|2022-04-21 14:20:00|11320.34|11320.34|11323.61|11323.61|11334.19|11334.19|11318.31|11318.31|0
1650551100000|2022-04-21 14:25:00|11324.59|11324.59|11309.07|11309.07|11324.59|11324.59|11305.43|11305.43|0
1650551400000|2022-04-21 14:30:00|11308.08|11308.08|11293.19|11293.19|11311.71|11311.71|11293.19|11293.19|0
1650551700000|2022-04-21 14:35:00|11290.54|11290.54|11278.97|11278.97|11294.85|11294.85|11276.32|11276.32|0
1650552000000|2022-04-21 14:40:00|11276.32|11276.32|11279.14|11279.14|11293.19|11293.19|11276.32|11276.32|0
1650552300000|2022-04-21 14:45:00|11278.15|11278.15|11297.31|11297.31|11297.31|11297.31|11276.84|11276.84|0
1650552600000|2022-04-21 14:50:00|11299.96|11299.96|11299.29|11299.29|11300.95|11300.95|11294.67|11294.67|0
1650552900000|2022-04-21 14:55:00|11296.64|11296.64|11288.53|11288.53|11296.64|11296.64|11288.02|11288.02|0
1650553200000|2022-04-21 15:00:00|11289.52|11289.52|11284.23|11284.23|11293.82|11293.82|11273.64|11273.64|0
1650553500000|2022-04-21 15:05:00|11286.87|11286.87|11278.12|11278.12|11289.52|11289.52|11278.12|11278.12|0
1650553800000|2022-04-21 15:10:00|11275.47|11275.47|11276.13|11276.13|11281.75|11281.75|11270.18|11270.18|0
1650554100000|2022-04-21 15:15:00|11278.78|11278.78|11275.81|11275.81|11278.78|11278.78|11274.16|11274.16|0
1650554400000|2022-04-21 15:20:00|11278.46|11278.46|11279.77|11279.77|11283.08|11283.08|11275.14|11275.14|0
1650554700000|2022-04-21 15:25:00|11277.12|11277.12|11288.39|11288.39|11296.33|11296.33|11269.18|11269.18|0
1650611700000|2022-04-22 07:15:00|11363.86|11363.86|11372.42|11372.42|11374.44|11374.44|11358.56|11358.56|0
1650612000000|2022-04-22 07:20:00|11373.41|11373.41|11377.05|11377.05|11379.69|11379.69|11369.11|11369.11|0
1650612300000|2022-04-22 07:25:00|11374.4|11374.4|11421.55|11421.55|11428.82|11428.82|11374.4|11374.4|0
1650612600000|2022-04-22 07:30:00|11419.57|11419.57|11422.22|11422.22|11438.41|11438.41|11413.29|11413.29|0
1650612900000|2022-04-22 07:35:00|11423.2|11423.2|11426.67|11426.67|11442.05|11442.05|11416.08|11416.08|0
1650613200000|2022-04-22 07:40:00|11424.02|11424.02|11433.62|11433.62|11433.62|11433.62|11421.37|11421.37|0
1650613500000|2022-04-22 07:45:00|11434.61|11434.61|11415.76|11415.76|11434.61|11434.61|11413.12|11413.12|0
1650613800000|2022-04-22 07:50:00|11413.12|11413.12|11422.68|11422.68|11422.68|11422.68|11410.47|11410.47|0
1650614100000|2022-04-22 07:55:00|11420.03|11420.03|11416.4|11416.4|11426.99|11426.99|11416.4|11416.4|0
1650614400000|2022-04-22 08:00:00|11413.75|11413.75|11427.97|11427.97|11429.63|11429.63|11413.75|11413.75|0
1650614700000|2022-04-22 08:05:00|11422.68|11422.68|11418.38|11418.38|11429.95|11429.95|11413.08|11413.08|0
1650615000000|2022-04-22 08:10:00|11421.02|11421.02|11398.19|11398.19|11423|11423|11398.19|11398.19|0
1650615300000|2022-04-22 08:15:00|11395.55|11395.55|11384.94|11384.94|11395.55|11395.55|11378.66|11378.66|0
1650615600000|2022-04-22 08:20:00|11385.92|11385.92|11393.19|11393.19|11399.48|11399.48|11385.92|11385.92|0
1650615900000|2022-04-22 08:25:00|11392.21|11392.21|11408.08|11408.08|11408.08|11408.08|11392.21|11392.21|0
1650616200000|2022-04-22 08:30:00|11405.44|11405.44|11405.88|11405.88|11405.88|11405.88|11396.98|11396.98|0
1650616500000|2022-04-22 08:35:00|11403.9|11403.9|11396.98|11396.98|11403.9|11403.9|11394.34|11394.34|0
1650616800000|2022-04-22 08:40:00|11399.63|11399.63|11405.59|11405.59|11408.24|11408.24|11396.98|11396.98|0
1650617100000|2022-04-22 08:45:00|11402.95|11402.95|11392.71|11392.71|11408.24|11408.24|11392.71|11392.71|0
1650617400000|2022-04-22 08:50:00|11396.67|11396.67|11405.59|11405.59|11405.59|11405.59|11392.36|11392.36|0
1650617700000|2022-04-22 08:55:00|11408.24|11408.24|11406.61|11406.61|11414.52|11414.52|11400.64|11400.64|0
1650618000000|2022-04-22 09:00:00|11403.96|11403.96|11405.94|11405.94|11406.92|11406.92|11396.34|11396.34|0
1650618300000|2022-04-22 09:05:00|11405.59|11405.59|11419.81|11419.81|11419.81|11419.81|11405.59|11405.59|0
1650618600000|2022-04-22 09:10:00|11417.17|11417.17|11422.31|11422.31|11428.59|11428.59|11417.17|11417.17|0
1650618900000|2022-04-22 09:15:00|11417.02|11417.02|11414.37|11414.37|11417.02|11417.02|11414.37|11414.37|0
1650619200000|2022-04-22 09:20:00|11416.35|11416.35|11410.07|11410.07|11416.35|11416.35|11410.07|11410.07|0
1650619500000|2022-04-22 09:25:00|11418.01|11418.01|11421.32|11421.32|11427.61|11427.61|11417.02|11417.02|0
1650619800000|2022-04-22 09:30:00|11418.68|11418.68|11410.74|11410.74|11423.97|11423.97|11410.74|11410.74|0
1650620100000|2022-04-22 09:35:00|11413.39|11413.39|11413.07|11413.07|11416.03|11416.03|11410.42|11410.42|0
1650620400000|2022-04-22 09:40:00|11410.42|11410.42|11420.66|11420.66|11420.66|11420.66|11410.42|11410.42|0
1650620700000|2022-04-22 09:45:00|11418.01|11418.01|11434.7|11434.7|11440.17|11440.17|11418.01|11418.01|0
1650621000000|2022-04-22 09:50:00|11429.76|11429.76|11417.52|11417.52|11429.76|11429.76|11414.87|11414.87|0
1650621300000|2022-04-22 09:55:00|11414.87|11414.87|11433.72|11433.72|11436.36|11436.36|11414.87|11414.87|0
1650621600000|2022-04-22 10:00:00|11432.73|11432.73|11448.61|11448.61|11448.61|11448.61|11432.73|11432.73|0
1650621900000|2022-04-22 10:05:00|11445.96|11445.96|11454.22|11454.22|11454.22|11454.22|11445.96|11445.96|0
1650622200000|2022-04-22 10:10:00|11456.86|11456.86|11457.68|11457.68|11459.51|11459.51|11456.69|11456.69|0
1650622500000|2022-04-22 10:15:00|11460.33|11460.33|11475.22|11475.22|11477.86|11477.86|11459.34|11459.34|0
1650622800000|2022-04-22 10:20:00|11472.57|11472.57|11468.27|11468.27|11472.57|11472.57|11461.98|11461.98|0
1650623100000|2022-04-22 10:25:00|11469.25|11469.25|11464.63|11464.63|11470.24|11470.24|11464.63|11464.63|0
1650623400000|2022-04-22 10:30:00|11463.64|11463.64|11463.64|11463.64|11466.29|11466.29|11461|11461|0
1650623700000|2022-04-22 10:35:00|11466.29|11466.29|11484.14|11484.14|11484.14|11484.14|11463.64|11463.64|0
1650624000000|2022-04-22 10:40:00|11486.79|11486.79|11484.14|11484.14|11492.4|11492.4|11484.14|11484.14|0
1650624300000|2022-04-22 10:45:00|11486.79|11486.79|11486.79|11486.79|11492.08|11492.08|11484.14|11484.14|0
1650624600000|2022-04-22 10:50:00|11485.8|11485.8|11477.86|11477.86|11485.8|11485.8|11475.22|11475.22|0
1650624900000|2022-04-22 10:55:00|11480.51|11480.51|11477.86|11477.86|11485.8|11485.8|11477.86|11477.86|0
1650625200000|2022-04-22 11:00:00|11480.51|11480.51|11483.16|11483.16|11483.16|11483.16|11480.51|11480.51|0
1650625500000|2022-04-22 11:05:00|11480.51|11480.51|11483.16|11483.16|11483.16|11483.16|11477.86|11477.86|0
1650625800000|2022-04-22 11:10:00|11484.14|11484.14|11481.5|11481.5|11484.14|11484.14|11478.85|11478.85|0
1650626100000|2022-04-22 11:15:00|11484.14|11484.14|11478.85|11478.85|11484.14|11484.14|11478.85|11478.85|0
1650626400000|2022-04-22 11:20:00|11477.86|11477.86|11477.69|11477.69|11477.86|11477.86|11477.69|11477.69|0
1650626700000|2022-04-22 11:25:00|11472.4|11472.4|11458.85|11458.85|11473.07|11473.07|11455.88|11455.88|0
1650627000000|2022-04-22 11:30:00|11456.2|11456.2|11456.2|11456.2|11461.49|11461.49|11456.2|11456.2|0
1650627300000|2022-04-22 11:35:00|11450.91|11450.91|11435.03|11435.03|11450.91|11450.91|11430.41|11430.41|0
1650627600000|2022-04-22 11:40:00|11437.68|11437.68|11436.69|11436.69|11442.97|11442.97|11431.4|11431.4|0
1650627900000|2022-04-22 11:45:00|11439.34|11439.34|11441.98|11441.98|11441.98|11441.98|11439.34|11439.34|0
1650628200000|2022-04-22 11:50:00|11444.63|11444.63|11444.63|11444.63|11447.27|11447.27|11439.34|11439.34|0
1650628500000|2022-04-22 11:55:00|11447.27|11447.27|11447.27|11447.27|11449.92|11449.92|11441.98|11441.98|0
1650628800000|2022-04-22 12:00:00|11444.63|11444.63|11435.38|11435.38|11444.63|11444.63|11432.42|11432.42|0
1650629100000|2022-04-22 12:05:00|11430.09|11430.09|11417.21|11417.21|11430.09|11430.09|11417.21|11417.21|0
1650629400000|2022-04-22 12:10:00|11411.92|11411.92|11408.28|11408.28|11411.92|11411.92|11408.28|11408.28|0
1650629700000|2022-04-22 12:15:00|11410.93|11410.93|11432.74|11432.74|11435.38|11435.38|11410.93|11410.93|0
1650630000000|2022-04-22 12:20:00|11435.38|11435.38|11435.38|11435.38|11435.38|11435.38|11432.74|11432.74|0
1650630300000|2022-04-22 12:25:00|11432.74|11432.74|11438.03|11438.03|11438.03|11438.03|11432.74|11432.74|0
1650630600000|2022-04-22 12:30:00|11443.32|11443.32|11456.55|11456.55|11456.55|11456.55|11443.32|11443.32|0
1650630900000|2022-04-22 12:35:00|11455.57|11455.57|11454.9|11454.9|11459.2|11459.2|11451.26|11451.26|0
1650631200000|2022-04-22 12:40:00|11452.25|11452.25|11438.03|11438.03|11452.25|11452.25|11436.05|11436.05|0
1650631500000|2022-04-22 12:45:00|11440.68|11440.68|11424.8|11424.8|11440.68|11440.68|11424.8|11424.8|0
1650631800000|2022-04-22 12:50:00|11422.15|11422.15|11420.17|11420.17|11422.15|11422.15|11420.17|11420.17|0
1650632100000|2022-04-22 12:55:00|11422.82|11422.82|11421.83|11421.83|11424.48|11424.48|11419.86|11419.86|0
1650632400000|2022-04-22 13:00:00|11419.19|11419.19|11416.54|11416.54|11419.19|11419.19|11411.25|11411.25|0
1650632700000|2022-04-22 13:05:00|11413.89|11413.89|11409.27|11409.27|11413.89|11413.89|11406.62|11406.62|0
1650633000000|2022-04-22 13:10:00|11406.62|11406.62|11399.67|11399.67|11406.62|11406.62|11399.67|11399.67|0
1650633300000|2022-04-22 13:15:00|11397.03|11397.03|11394.04|11394.04|11397.03|11397.03|11391.39|11391.39|0
1650633600000|2022-04-22 13:20:00|11391.39|11391.39|11385.78|11385.78|11391.39|11391.39|11380.49|11380.49|0
1650633900000|2022-04-22 13:25:00|11386.77|11386.77|11384.79|11384.79|11389.41|11389.41|11384.79|11384.79|0
1650634200000|2022-04-22 13:30:00|11382.14|11382.14|11373.22|11373.22|11382.14|11382.14|11367.92|11367.92|0
1650634500000|2022-04-22 13:35:00|11370.57|11370.57|11401.98|11401.98|11401.98|11401.98|11368.91|11368.91|0
1650634800000|2022-04-22 13:40:00|11400.99|11400.99|11384.94|11384.94|11400.99|11400.99|11382.29|11382.29|0
1650635100000|2022-04-22 13:45:00|11382.29|11382.29|11392.21|11392.21|11392.21|11392.21|11367.08|11367.08|0
1650635400000|2022-04-22 13:50:00|11391.22|11391.22|11381.3|11381.3|11391.22|11391.22|11376.01|11376.01|0
1650635700000|2022-04-22 13:55:00|11378.66|11378.66|11381.3|11381.3|11381.3|11381.3|11368.74|11368.74|0
1650636000000|2022-04-22 14:00:00|11378.66|11378.66|11397.18|11397.18|11397.18|11397.18|11378.66|11378.66|0
1650636300000|2022-04-22 14:05:00|11394.53|11394.53|11408.76|11408.76|11421.32|11421.32|11391.89|11391.89|0
1650636600000|2022-04-22 14:10:00|11406.11|11406.11|11395.69|11395.69|11408.76|11408.76|11392.88|11392.88|0
1650636900000|2022-04-22 14:15:00|11393.05|11393.05|11374.72|11374.72|11398.34|11398.34|11374.72|11374.72|0
1650637200000|2022-04-22 14:20:00|11369.43|11369.43|11378.35|11378.35|11381|11381|11369.43|11369.43|0
1650637500000|2022-04-22 14:25:00|11381|11381|11394.23|11394.23|11394.23|11394.23|11381|11381|0
1650637800000|2022-04-22 14:30:00|11396.21|11396.21|11362.83|11362.83|11397.2|11397.2|11356.55|11356.55|0
1650638100000|2022-04-22 14:35:00|11363.82|11363.82|11346.66|11346.66|11364.8|11364.8|11337.74|11337.74|0
1650638400000|2022-04-22 14:40:00|11344.02|11344.02|11346.31|11346.31|11350.62|11350.62|11343.35|11343.35|0
1650638700000|2022-04-22 14:45:00|11343.67|11343.67|11340.35|11340.35|11343.67|11343.67|11330.43|11330.43|0
1650639000000|2022-04-22 14:50:00|11343|11343|11353.9|11353.9|11353.9|11353.9|11343|11343|0
1650639300000|2022-04-22 14:55:00|11351.25|11351.25|11377.72|11377.72|11377.72|11377.72|11351.25|11351.25|0
1650639600000|2022-04-22 15:00:00|11372.42|11372.42|11362.51|11362.51|11373.41|11373.41|11362.51|11362.51|0
1650639900000|2022-04-22 15:05:00|11361.52|11361.52|11359.54|11359.54|11364.84|11364.84|11356.23|11356.23|0
1650640200000|2022-04-22 15:10:00|11357.57|11357.57|11349.95|11349.95|11359.54|11359.54|11346.31|11346.31|0
1650640500000|2022-04-22 15:15:00|11349.78|11349.78|11335.87|11335.87|11349.78|11349.78|11333.23|11333.23|0
1650640800000|2022-04-22 15:20:00|11338.52|11338.52|11336.2|11336.2|11338.52|11338.52|11330.91|11330.91|0
1650641100000|2022-04-22 15:25:00|11333.55|11333.55|11361.64|11361.64|11361.64|11361.64|11330.91|11330.91|0
1650870900000|2022-04-25 07:15:00|11324.94|11324.94|11360.87|11360.87|11367.28|11367.28|11324.94|11324.94|0
1650871200000|2022-04-25 07:20:00|11355.58|11355.58|11377.73|11377.73|11377.73|11377.73|11350.28|11350.28|0
1650871500000|2022-04-25 07:25:00|11375.09|11375.09|11424.03|11424.03|11424.03|11424.03|11375.09|11375.09|0
1650871800000|2022-04-25 07:30:00|11424.72|11424.72|11419.42|11419.42|11435.3|11435.3|11416.78|11416.78|0
1650872100000|2022-04-25 07:35:00|11422.07|11422.07|11397.26|11397.26|11426.69|11426.69|11397.26|11397.26|0
1650872400000|2022-04-25 07:40:00|11378.74|11378.74|11373.6|11373.6|11378.74|11378.74|11368.82|11368.82|0
1650872700000|2022-04-25 07:45:00|11381.54|11381.54|11365.34|11365.34|11392.13|11392.13|11365.34|11365.34|0
1650873000000|2022-04-25 07:50:00|11367.99|11367.99|11339.87|11339.87|11369.97|11369.97|11339.87|11339.87|0
1650873300000|2022-04-25 07:55:00|11334.58|11334.58|11322.01|11322.01|11334.58|11334.58|11319.37|11319.37|0
1650873600000|2022-04-25 08:00:00|11314.07|11314.07|11313.76|11313.76|11327.31|11327.31|11313.76|11313.76|0
1650873900000|2022-04-25 08:05:00|11308.46|11308.46|11297.86|11297.86|11308.46|11308.46|11290.59|11290.59|0
1650874200000|2022-04-25 08:10:00|11300.51|11300.51|11290.91|11290.91|11305.8|11305.8|11290.91|11290.91|0
1650874500000|2022-04-25 08:15:00|11296.2|11296.2|11297.19|11297.19|11310.42|11310.42|11291.9|11291.9|0
1650874800000|2022-04-25 08:20:00|11297.53|11297.53|11280.32|11280.32|11297.53|11297.53|11280.32|11280.32|0
1650875100000|2022-04-25 08:25:00|11282.97|11282.97|11286.29|11286.29|11286.29|11286.29|11280.99|11280.99|0
1650875400000|2022-04-25 08:30:00|11291.58|11291.58|11295.21|11295.21|11295.21|11295.21|11291.58|11291.58|0
1650875700000|2022-04-25 08:35:00|11292.57|11292.57|11296.52|11296.52|11309.75|11309.75|11292.57|11292.57|0
1650876000000|2022-04-25 08:40:00|11299.17|11299.17|11285.62|11285.62|11299.17|11299.17|11285.62|11285.62|0
1650876300000|2022-04-25 08:45:00|11282.97|11282.97|11269.74|11269.74|11282.97|11282.97|11269.74|11269.74|0
1650876600000|2022-04-25 08:50:00|11267.09|11267.09|11261.13|11261.13|11267.09|11267.09|11256.51|11256.51|0
1650876900000|2022-04-25 08:55:00|11259.15|11259.15|11255.17|11255.17|11261.13|11261.13|11251.85|11251.85|0
1650877200000|2022-04-25 09:00:00|11256.16|11256.16|11264.76|11264.76|11270.06|11270.06|11255.52|11255.52|0
1650877500000|2022-04-25 09:05:00|11267.41|11267.41|11276.98|11276.98|11276.98|11276.98|11261.13|11261.13|0
1650877800000|2022-04-25 09:10:00|11282.27|11282.27|11266.07|11266.07|11282.27|11282.27|11265.08|11265.08|0
1650878100000|2022-04-25 09:15:00|11268.72|11268.72|11282.27|11282.27|11282.27|11282.27|11268.72|11268.72|0
1650878400000|2022-04-25 09:20:00|11284.91|11284.91|11279.94|11279.94|11291.2|11291.2|11277.29|11277.29|0
1650878700000|2022-04-25 09:25:00|11277.29|11277.29|11276.31|11276.31|11281.6|11281.6|11273.66|11273.66|0
1650879000000|2022-04-25 09:30:00|11278.95|11278.95|11281.6|11281.6|11285.23|11285.23|11278.95|11278.95|0
1650879300000|2022-04-25 09:35:00|11286.89|11286.89|11278.95|11278.95|11286.89|11286.89|11278.95|11278.95|0
1650879600000|2022-04-25 09:40:00|11281.6|11281.6|11300.12|11300.12|11300.12|11300.12|11278.95|11278.95|0
1650879900000|2022-04-25 09:45:00|11297.48|11297.48|11310.36|11310.36|11313|11313|11297.48|11297.48|0
1650880200000|2022-04-25 09:50:00|11315.65|11315.65|11341.09|11341.09|11341.76|11341.76|11315.65|11315.65|0
1650880500000|2022-04-25 09:55:00|11338.45|11338.45|11334.81|11334.81|11338.45|11338.45|11326.87|11326.87|0
1650880800000|2022-04-25 10:00:00|11336.79|11336.79|11325.39|11325.39|11339.43|11339.43|11325.21|11325.21|0
1650881100000|2022-04-25 10:05:00|11322.74|11322.74|11332.83|11332.83|11335.47|11335.47|11320.09|11320.09|0
1650881400000|2022-04-25 10:10:00|11330.18|11330.18|11319.28|11319.28|11331.84|11331.84|11319.28|11319.28|0
1650881700000|2022-04-25 10:15:00|11321.92|11321.92|11325.88|11325.88|11328.2|11328.2|11321.92|11321.92|0
1650882000000|2022-04-25 10:20:00|11331.17|11331.17|11327.53|11327.53|11332.16|11332.16|11327.53|11327.53|0
1650882300000|2022-04-25 10:25:00|11332.83|11332.83|11345.39|11345.39|11347.36|11347.36|11332.83|11332.83|0
1650882600000|2022-04-25 10:30:00|11348.03|11348.03|11353.96|11353.96|11353.96|11353.96|11342.74|11342.74|0
1650882900000|2022-04-25 10:35:00|11348.67|11348.67|11366.53|11366.53|11366.53|11366.53|11348.67|11348.67|0
1650883200000|2022-04-25 10:40:00|11363.88|11363.88|11347.68|11347.68|11366.53|11366.53|11347.68|11347.68|0
1650883500000|2022-04-25 10:45:00|11350.33|11350.33|11359.26|11359.26|11365.54|11365.54|11350.33|11350.33|0
1650883800000|2022-04-25 10:50:00|11361.9|11361.9|11356.61|11356.61|11364.55|11364.55|11356.61|11356.61|0
1650884100000|2022-04-25 10:55:00|11355.62|11355.62|11362.57|11362.57|11362.57|11362.57|11355.62|11355.62|0
1650884400000|2022-04-25 11:00:00|11359.93|11359.93|11373.16|11373.16|11373.16|11373.16|11359.93|11359.93|0
1650884700000|2022-04-25 11:05:00|11378.45|11378.45|11356.64|11356.64|11378.45|11378.45|11356.64|11356.64|0
1650885000000|2022-04-25 11:10:00|11348.7|11348.7|11354|11354|11356.64|11356.64|11348.7|11348.7|0
1650885300000|2022-04-25 11:15:00|11351.35|11351.35|11350.36|11350.36|11354|11354|11349.37|11349.37|0
1650885600000|2022-04-25 11:20:00|11345.07|11345.07|11365.4|11365.4|11366.39|11366.39|11343.91|11343.91|0
1650885900000|2022-04-25 11:25:00|11366.39|11366.39|11360.11|11360.11|11366.39|11366.39|11354.81|11354.81|0
1650886200000|2022-04-25 11:30:00|11357.46|11357.46|11368.19|11368.19|11368.36|11368.36|11357.46|11357.46|0
1650886500000|2022-04-25 11:35:00|11370.84|11370.84|11366.68|11366.68|11379.91|11379.91|11366.68|11366.68|0
1650886800000|2022-04-25 11:40:00|11365.69|11365.69|11338.91|11338.91|11365.69|11365.69|11338.91|11338.91|0
1650887100000|2022-04-25 11:45:00|11339.9|11339.9|11352.8|11352.8|11352.8|11352.8|11339.9|11339.9|0
1650887400000|2022-04-25 11:50:00|11353.79|11353.79|11349.17|11349.17|11361.73|11361.73|11349.17|11349.17|0
1650887700000|2022-04-25 11:55:00|11351.82|11351.82|11355.13|11355.13|11355.13|11355.13|11344.55|11344.55|0
1650888000000|2022-04-25 12:00:00|11357.78|11357.78|11367.69|11367.69|11367.69|11367.69|11357.78|11357.78|0
1650888300000|2022-04-25 12:05:00|11365.05|11365.05|11363.07|11363.07|11366.39|11366.39|11361.1|11361.1|0
1650888600000|2022-04-25 12:10:00|11364.06|11364.06|11365.05|11365.05|11372.99|11372.99|11362.4|11362.4|0
1650888900000|2022-04-25 12:15:00|11370.34|11370.34|11375.63|11375.63|11375.63|11375.63|11370.34|11370.34|0
1650889200000|2022-04-25 12:20:00|11370.34|11370.34|11380.46|11380.46|11380.46|11380.46|11370.34|11370.34|0
1650889500000|2022-04-25 12:25:00|11380.8|11380.8|11386.89|11386.89|11391.56|11391.56|11380.8|11380.8|0
1650889800000|2022-04-25 12:30:00|11384.91|11384.91|11387.56|11387.56|11387.56|11387.56|11381.28|11381.28|0
1650890100000|2022-04-25 12:35:00|11384.91|11384.91|11391.19|11391.19|11397.47|11397.47|11384.91|11384.91|0
1650890400000|2022-04-25 12:40:00|11390.2|11390.2|11394.83|11394.83|11394.83|11394.83|11387.56|11387.56|0
1650890700000|2022-04-25 12:45:00|11392.18|11392.18|11394.33|11394.33|11395.99|11395.99|11389.53|11389.53|0
1650891000000|2022-04-25 12:50:00|11393.34|11393.34|11390.69|11390.69|11403.93|11403.93|11390.69|11390.69|0
1650891300000|2022-04-25 12:55:00|11393.34|11393.34|11413.83|11413.83|11413.83|11413.83|11393.34|11393.34|0
1650891600000|2022-04-25 13:00:00|11412.85|11412.85|11414.5|11414.5|11418.14|11418.14|11412.85|11412.85|0
1650891900000|2022-04-25 13:05:00|11415.49|11415.49|11426.08|11426.08|11426.08|11426.08|11415.49|11415.49|0
1650892200000|2022-04-25 13:10:00|11423.43|11423.43|11428.42|11428.42|11428.72|11428.72|11422.44|11422.44|0
1650892500000|2022-04-25 13:15:00|11431.07|11431.07|11427.75|11427.75|11431.07|11431.07|11425.78|11425.78|0
1650892800000|2022-04-25 13:20:00|11430.4|11430.4|11422.14|11422.14|11430.4|11430.4|11422.14|11422.14|0
1650893100000|2022-04-25 13:25:00|11423.13|11423.13|11427.43|11427.43|11433.71|11433.71|11423.13|11423.13|0
1650893400000|2022-04-25 13:30:00|11424.79|11424.79|11413.88|11413.88|11433.24|11433.24|11403.3|11403.3|0
1650893700000|2022-04-25 13:35:00|11416.53|11416.53|11419.18|11419.18|11426.45|11426.45|11410.25|11410.25|0
1650894000000|2022-04-25 13:40:00|11421.82|11421.82|11415.37|11415.37|11427.12|11427.12|11407.43|11407.43|0
1650894300000|2022-04-25 13:45:00|11418.02|11418.02|11428.28|11428.28|11428.28|11428.28|11415.05|11415.05|0
1650894600000|2022-04-25 13:50:00|11432.91|11432.91|11440.85|11440.85|11440.85|11440.85|11421.33|11421.33|0
1650894900000|2022-04-25 13:55:00|11438.2|11438.2|11414.73|11414.73|11444.48|11444.48|11414.73|11414.73|0
1650895200000|2022-04-25 14:00:00|11417.38|11417.38|11396.91|11396.91|11417.38|11417.38|11388.3|11388.3|0
1650895500000|2022-04-25 14:05:00|11394.27|11394.27|11387.31|11387.31|11394.27|11394.27|11382.02|11382.02|0
1650895800000|2022-04-25 14:10:00|11384.67|11384.67|11397.9|11397.9|11400.55|11400.55|11382.69|11382.69|0
1650896100000|2022-04-25 14:15:00|11395.25|11395.25|11409.3|11409.3|11418.9|11418.9|11393.28|11393.28|0
1650896400000|2022-04-25 14:20:00|11411.95|11411.95|11422.53|11422.53|11425.18|11425.18|11409.3|11409.3|0
1650896700000|2022-04-25 14:25:00|11425.18|11425.18|11413.92|11413.92|11426.17|11426.17|11413.92|11413.92|0
1650897000000|2022-04-25 14:30:00|11411.28|11411.28|11428.15|11428.15|11428.15|11428.15|11411.28|11411.28|0
1650897300000|2022-04-25 14:35:00|11433.44|11433.44|11431.78|11431.78|11446|11446|11426.49|11426.49|0
1650897600000|2022-04-25 14:40:00|11429.13|11429.13|11422.53|11422.53|11439.72|11439.72|11422.53|11422.53|0
1650897900000|2022-04-25 14:45:00|11425.18|11425.18|11433.44|11433.44|11433.44|11433.44|11422.53|11422.53|0
1650898200000|2022-04-25 14:50:00|11436.08|11436.08|11444.02|11444.02|11444.02|11444.02|11433.44|11433.44|0
1650898500000|2022-04-25 14:55:00|11441.38|11441.38|11433.44|11433.44|11444.02|11444.02|11433.44|11433.44|0
1650898800000|2022-04-25 15:00:00|11436.08|11436.08|11443.04|11443.04|11448.33|11448.33|11428.82|11428.82|0
1650899100000|2022-04-25 15:05:00|11445.68|11445.68|11457.6|11457.6|11457.6|11457.6|11445.68|11445.68|0
1650899400000|2022-04-25 15:10:00|11454.95|11454.95|11449.66|11449.66|11455.94|11455.94|11446.02|11446.02|0
1650899700000|2022-04-25 15:15:00|11450.65|11450.65|11457.6|11457.6|11460.25|11460.25|11448.67|11448.67|0
1650900000000|2022-04-25 15:20:00|11460.25|11460.25|11449.66|11449.66|11462.89|11462.89|11448.67|11448.67|0
1650900300000|2022-04-25 15:25:00|11448.67|11448.67|11408.29|11408.29|11448.67|11448.67|11403|11403|0
1650957300000|2022-04-26 07:15:00|11540.09|11540.09|11556.64|11556.64|11556.64|11556.64|11526.86|11526.86|0
1650957600000|2022-04-26 07:20:00|11559.29|11559.29|11596.87|11596.87|11602.16|11602.16|11556.64|11556.64|0
1650957900000|2022-04-26 07:25:00|11594.22|11594.22|11569.56|11569.56|11595.21|11595.21|11566.92|11566.92|0
1650958200000|2022-04-26 07:30:00|11572.21|11572.21|11582.8|11582.8|11582.8|11582.8|11566.92|11566.92|0
1650958500000|2022-04-26 07:35:00|11588.09|11588.09|11578.81|11578.81|11592.04|11592.04|11576.16|11576.16|0
1650958800000|2022-04-26 07:40:00|11576.16|11576.16|11545.4|11545.4|11576.16|11576.16|11545.4|11545.4|0
1650959100000|2022-04-26 07:45:00|11544.89|11544.89|11538.61|11538.61|11544.89|11544.89|11530.67|11530.67|0
1650959400000|2022-04-26 07:50:00|11535.96|11535.96|11506.53|11506.53|11535.96|11535.96|11506.53|11506.53|0
1650959700000|2022-04-26 07:55:00|11514.47|11514.47|11492.31|11492.31|11514.47|11514.47|11492.31|11492.31|0
1650960000000|2022-04-26 08:00:00|11489.67|11489.67|11540.27|11540.27|11540.27|11540.27|11489.67|11489.67|0
1650960300000|2022-04-26 08:05:00|11534.97|11534.97|11508.51|11508.51|11534.97|11534.97|11508.51|11508.51|0
1650960600000|2022-04-26 08:10:00|11511.16|11511.16|11499.6|11499.6|11513.8|11513.8|11495.28|11495.28|0
1650960900000|2022-04-26 08:15:00|11498.61|11498.61|11485.06|11485.06|11498.61|11498.61|11482.41|11482.41|0
1650961200000|2022-04-26 08:20:00|11487.71|11487.71|11462.9|11462.9|11487.71|11487.71|11460.25|11460.25|0
1650961500000|2022-04-26 08:25:00|11465.55|11465.55|11470.49|11470.49|11475.78|11475.78|11457.26|11457.26|0
1650961800000|2022-04-26 08:30:00|11465.19|11465.19|11502.21|11502.21|11505.53|11505.53|11465.19|11465.19|0
1650962100000|2022-04-26 08:35:00|11504.86|11504.86|11501.89|11501.89|11504.86|11504.86|11496.6|11496.6|0
1650962400000|2022-04-26 08:40:00|11512.48|11512.48|11517.77|11517.77|11525.71|11525.71|11512.48|11512.48|0
1650962700000|2022-04-26 08:45:00|11512.48|11512.48|11498.61|11498.61|11512.48|11512.48|11498.61|11498.61|0
1650963000000|2022-04-26 08:50:00|11503.9|11503.9|11502.42|11502.42|11510.53|11510.53|11502.42|11502.42|0
1650963300000|2022-04-26 08:55:00|11505.06|11505.06|11492|11492|11505.06|11505.06|11492|11492|0
1650963600000|2022-04-26 09:00:00|11494.65|11494.65|11490.03|11490.03|11494.65|11494.65|11486.71|11486.71|0
1650963900000|2022-04-26 09:05:00|11492.67|11492.67|11490.03|11490.03|11492.67|11492.67|11487.38|11487.38|0
1650964200000|2022-04-26 09:10:00|11492.67|11492.67|11489.04|11489.04|11495.32|11495.32|11489.04|11489.04|0
1650964500000|2022-04-26 09:15:00|11491.68|11491.68|11491.01|11491.01|11493.66|11493.66|11488.37|11488.37|0
1650964800000|2022-04-26 09:20:00|11493.66|11493.66|11498.95|11498.95|11510.53|11510.53|11491.01|11491.01|0
1650965100000|2022-04-26 09:25:00|11501.6|11501.6|11506.89|11506.89|11509.54|11509.54|11501.6|11501.6|0
1650965400000|2022-04-26 09:30:00|11504.25|11504.25|11536.49|11536.49|11536.49|11536.49|11501.6|11501.6|0
1650965700000|2022-04-26 09:35:00|11539.14|11539.14|11555.65|11555.65|11559.29|11559.29|11539.14|11539.14|0
1650966000000|2022-04-26 09:40:00|11553.01|11553.01|11538.47|11538.47|11553.01|11553.01|11538.47|11538.47|0
1650966300000|2022-04-26 09:45:00|11543.76|11543.76|11531.52|11531.52|11555.34|11555.34|11528.87|11528.87|0
1650966600000|2022-04-26 09:50:00|11531.17|11531.17|11536.47|11536.47|11536.47|11536.47|11531.17|11531.17|0
1650966900000|2022-04-26 09:55:00|11533.82|11533.82|11543.07|11543.07|11543.07|11543.07|11531.17|11531.17|0
1650967200000|2022-04-26 10:00:00|11540.42|11540.42|11542.54|11542.54|11547.84|11547.84|11540.25|11540.25|0
1650967500000|2022-04-26 10:05:00|11539.58|11539.58|11541.56|11541.56|11552.14|11552.14|11539.58|11539.58|0
1650967800000|2022-04-26 10:10:00|11538.91|11538.91|11511.96|11511.96|11538.91|11538.91|11511.96|11511.96|0
1650968100000|2022-04-26 10:15:00|11509.31|11509.31|11517.25|11517.25|11519.89|11519.89|11504.02|11504.02|0
1650968400000|2022-04-26 10:20:00|11519.89|11519.89|11524.37|11524.37|11524.37|11524.37|11519.08|11519.08|0
1650968700000|2022-04-26 10:25:00|11519.08|11519.08|11513.47|11513.47|11519.08|11519.08|11510.82|11510.82|0
1650969000000|2022-04-26 10:30:00|11510.82|11510.82|11512.48|11512.48|11519.75|11519.75|11510.82|11510.82|0
1650969300000|2022-04-26 10:35:00|11513.47|11513.47|11523.06|11523.06|11525.71|11525.71|11512.48|11512.48|0
1650969600000|2022-04-26 10:40:00|11520.42|11520.42|11522.39|11522.39|11525.04|11525.04|11513.15|11513.15|0
1650969900000|2022-04-26 10:45:00|11521.41|11521.41|11520.42|11520.42|11523.06|11523.06|11516.11|11516.11|0
1650970200000|2022-04-26 10:50:00|11525.71|11525.71|11522.08|11522.08|11525.71|11525.71|11519.43|11519.43|0
1650970500000|2022-04-26 10:55:00|11519.43|11519.43|11531.99|11531.99|11531.99|11531.99|11519.43|11519.43|0
1650970800000|2022-04-26 11:00:00|11529.35|11529.35|11509.83|11509.83|11529.35|11529.35|11508.17|11508.17|0
1650971100000|2022-04-26 11:05:00|11507.19|11507.19|11499.92|11499.92|11509.83|11509.83|11497.27|11497.27|0
1650971400000|2022-04-26 11:10:00|11502.56|11502.56|11505.53|11505.53|11505.53|11505.53|11502.56|11502.56|0
1650971700000|2022-04-26 11:15:00|11504.54|11504.54|11504.54|11504.54|11509.83|11509.83|11501.89|11501.89|0
1650972000000|2022-04-26 11:20:00|11507.19|11507.19|11501.89|11501.89|11507.19|11507.19|11501.89|11501.89|0
1650972300000|2022-04-26 11:25:00|11504.54|11504.54|11522.39|11522.39|11522.39|11522.39|11504.54|11504.54|0
1650972600000|2022-04-26 11:30:00|11519.75|11519.75|11516.11|11516.11|11521.41|11521.41|11515.12|11515.12|0
1650972900000|2022-04-26 11:35:00|11513.47|11513.47|11506.87|11506.87|11518.76|11518.76|11506.87|11506.87|0
1650973200000|2022-04-26 11:40:00|11507.86|11507.86|11513.15|11513.15|11513.15|11513.15|11505.21|11505.21|0
1650973500000|2022-04-26 11:45:00|11515.79|11515.79|11521.09|11521.09|11523.73|11523.73|11515.79|11515.79|0
1650973800000|2022-04-26 11:50:00|11518.44|11518.44|11507.54|11507.54|11518.44|11518.44|11507.54|11507.54|0
1650974100000|2022-04-26 11:55:00|11510.18|11510.18|11511.84|11511.84|11513.82|11513.82|11507.54|11507.54|0
1650974400000|2022-04-26 12:00:00|11509.2|11509.2|11478.78|11478.78|11509.2|11509.2|11478.78|11478.78|0
1650974700000|2022-04-26 12:05:00|11484.07|11484.07|11492.01|11492.01|11492.01|11492.01|11478.78|11478.78|0
1650975000000|2022-04-26 12:10:00|11489.36|11489.36|11484.07|11484.07|11489.36|11489.36|11478.78|11478.78|0
1650975300000|2022-04-26 12:15:00|11486.72|11486.72|11485.06|11485.06|11486.72|11486.72|11478.78|11478.78|0
1650975600000|2022-04-26 12:20:00|11487.71|11487.71|11493.99|11493.99|11493.99|11493.99|11487.71|11487.71|0
1650975900000|2022-04-26 12:25:00|11491.34|11491.34|11496.98|11496.98|11499.62|11499.62|11491.34|11491.34|0
1650976200000|2022-04-26 12:30:00|11499.62|11499.62|11509.22|11509.22|11513.84|11513.84|11499.62|11499.62|0
1650976500000|2022-04-26 12:35:00|11511.87|11511.87|11502.27|11502.27|11512.18|11512.18|11502.27|11502.27|0
1650976800000|2022-04-26 12:40:00|11496.98|11496.98|11491.37|11491.37|11496.98|11496.98|11485.4|11485.4|0
1650977100000|2022-04-26 12:45:00|11491.02|11491.02|11469.68|11469.68|11491.02|11491.02|11469.68|11469.68|0
1650977400000|2022-04-26 12:50:00|11467.03|11467.03|11467.03|11467.03|11472.33|11472.33|11464.39|11464.39|0
1650977700000|2022-04-26 12:55:00|11469.68|11469.68|11475.96|11475.96|11479.6|11479.6|11469.68|11469.68|0
1650978000000|2022-04-26 13:00:00|11473.31|11473.31|11467.2|11467.2|11475.29|11475.29|11467.03|11467.03|0
1650978300000|2022-04-26 13:05:00|11464.56|11464.56|11459.27|11459.27|11464.56|11464.56|11456.62|11456.62|0
1650978600000|2022-04-26 13:10:00|11456.62|11456.62|11445.57|11445.57|11456.62|11456.62|11441.58|11441.58|0
1650978900000|2022-04-26 13:15:00|11448.21|11448.21|11442.41|11442.41|11456.47|11456.47|11439.76|11439.76|0
1650979200000|2022-04-26 13:20:00|11444.38|11444.38|11444.38|11444.38|11449.68|11449.68|11441.74|11441.74|0
1650979500000|2022-04-26 13:25:00|11447.03|11447.03|11441.1|11441.1|11447.03|11447.03|11436.8|11436.8|0
1650979800000|2022-04-26 13:30:00|11442.09|11442.09|11474.48|11474.48|11483.41|11483.41|11441.1|11441.1|0
1650980100000|2022-04-26 13:35:00|11473.49|11473.49|11473.18|11473.18|11480.45|11480.45|11469.54|11469.54|0
1650980400000|2022-04-26 13:40:00|11474.16|11474.16|11462.91|11462.91|11474.16|11474.16|11461.25|11461.25|0
1650980700000|2022-04-26 13:45:00|11460.26|11460.26|11475.15|11475.15|11477.8|11477.8|11459.27|11459.27|0
1650981000000|2022-04-26 13:50:00|11472.51|11472.51|11476.66|11476.66|11478.79|11478.79|11468.2|11468.2|0
1650981300000|2022-04-26 13:55:00|11474.01|11474.01|11459.79|11459.79|11474.01|11474.01|11459.79|11459.79|0
1650981600000|2022-04-26 14:00:00|11457.14|11457.14|11479.63|11479.63|11483.26|11483.26|11457.14|11457.14|0
1650981900000|2022-04-26 14:05:00|11482.27|11482.27|11481.29|11481.29|11484.92|11484.92|11476.98|11476.98|0
1650982200000|2022-04-26 14:10:00|11483.93|11483.93|11474.34|11474.34|11483.93|11483.93|11470.7|11470.7|0
1650982500000|2022-04-26 14:15:00|11472.36|11472.36|11440.95|11440.95|11472.36|11472.36|11438.31|11438.31|0
1650982800000|2022-04-26 14:20:00|11443.6|11443.6|11432.52|11432.52|11443.6|11443.6|11421.27|11421.27|0
1650983100000|2022-04-26 14:25:00|11429.88|11429.88|11443.43|11443.43|11443.43|11443.43|11429.88|11429.88|0
1650983400000|2022-04-26 14:30:00|11448.72|11448.72|11444.1|11444.1|11451.37|11451.37|11438.81|11438.81|0
1650983700000|2022-04-26 14:35:00|11446.74|11446.74|11437.82|11437.82|11449.39|11449.39|11437.82|11437.82|0
1650984000000|2022-04-26 14:40:00|11440.46|11440.46|11426.24|11426.24|11441.45|11441.45|11426.24|11426.24|0
1650984300000|2022-04-26 14:45:00|11423.6|11423.6|11420.25|11420.25|11428.22|11428.22|11410.68|11410.68|0
1650984600000|2022-04-26 14:50:00|11417.6|11417.6|11444.38|11444.38|11449.99|11449.99|11417.6|11417.6|0
1650984900000|2022-04-26 14:55:00|11445.36|11445.36|11438.41|11438.41|11451.64|11451.64|11438.41|11438.41|0
1650985200000|2022-04-26 15:00:00|11437.42|11437.42|11409.65|11409.65|11437.42|11437.42|11409.65|11409.65|0
1650985500000|2022-04-26 15:05:00|11407.01|11407.01|11412.3|11412.3|11415.93|11415.93|11404.36|11404.36|0
1650985800000|2022-04-26 15:10:00|11409.65|11409.65|11403.86|11403.86|11414.13|11414.13|11403.86|11403.86|0
1650986100000|2022-04-26 15:15:00|11403.52|11403.52|11404.18|11404.18|11404.85|11404.85|11394.59|11394.59|0
1650986400000|2022-04-26 15:20:00|11406.83|11406.83|11425.5|11425.5|11425.5|11425.5|11406.66|11406.66|0
1650986700000|2022-04-26 15:25:00|11424.51|11424.51|11459.05|11459.05|11459.05|11459.05|11422.18|11422.18|0
1651043700000|2022-04-27 07:15:00|11411.82|11411.82|11436.72|11436.72|11453.11|11453.11|11411.82|11411.82|0
1651044000000|2022-04-27 07:20:00|11439.36|11439.36|11395.9|11395.9|11444.66|11444.66|11394.56|11394.56|0
1651044300000|2022-04-27 07:25:00|11393.26|11393.26|11368.92|11368.92|11398.55|11398.55|11358.37|11358.37|0
1651044600000|2022-04-27 07:30:00|11366.28|11366.28|11423.8|11423.8|11427.43|11427.43|11366.28|11366.28|0
1651044900000|2022-04-27 07:35:00|11413.21|11413.21|11441.67|11441.67|11441.67|11441.67|11390.44|11390.44|0
1651045200000|2022-04-27 07:40:00|11439.03|11439.03|11425.48|11425.48|11456.53|11456.53|11425.48|11425.48|0
1651045500000|2022-04-27 07:45:00|11417.54|11417.54|11422.83|11422.83|11427.77|11427.77|11401.66|11401.66|0
1651045800000|2022-04-27 07:50:00|11420.19|11420.19|11426.15|11426.15|11428.12|11428.12|11405.96|11405.96|0
1651046100000|2022-04-27 07:55:00|11418.21|11418.21|11415.6|11415.6|11418.21|11418.21|11404.02|11404.02|0
1651046400000|2022-04-27 08:00:00|11413.62|11413.62|11451.79|11451.79|11451.79|11451.79|11405.68|11405.68|0
1651046700000|2022-04-27 08:05:00|11452.77|11452.77|11453.44|11453.44|11459.73|11459.73|11448.15|11448.15|0
1651047000000|2022-04-27 08:10:00|11451.47|11451.47|11459.09|11459.09|11464.38|11464.38|11445.19|11445.19|0
1651047300000|2022-04-27 08:15:00|11460.08|11460.08|11463.39|11463.39|11471.65|11471.65|11452.49|11452.49|0
1651047600000|2022-04-27 08:20:00|11460.75|11460.75|11482.24|11482.24|11487.53|11487.53|11460.75|11460.75|0
1651047900000|2022-04-27 08:25:00|11479.59|11479.59|11495.12|11495.12|11495.12|11495.12|11474.3|11474.3|0
1651048200000|2022-04-27 08:30:00|11497.76|11497.76|11487.95|11487.95|11497.76|11497.76|11484|11484|0
1651048500000|2022-04-27 08:35:00|11485.31|11485.31|11502.26|11502.26|11505.22|11505.22|11485.31|11485.31|0
1651048800000|2022-04-27 08:40:00|11504.9|11504.9|11533.98|11533.98|11533.98|11533.98|11504.9|11504.9|0
1651049100000|2022-04-27 08:45:00|11536.63|11536.63|11545.77|11545.77|11558.65|11558.65|11532|11532|0
1651049400000|2022-04-27 08:50:00|11543.12|11543.12|11524.08|11524.08|11543.12|11543.12|11524.08|11524.08|0
1651049700000|2022-04-27 08:55:00|11523.09|11523.09|11541.62|11541.62|11541.62|11541.62|11519.14|11519.14|0
1651050000000|2022-04-27 09:00:00|11544.26|11544.26|11546.56|11546.56|11548.89|11548.89|11539.29|11539.29|0
1651050300000|2022-04-27 09:05:00|11551.85|11551.85|11586.1|11586.1|11586.1|11586.1|11551.85|11551.85|0
1651050600000|2022-04-27 09:10:00|11584.12|11584.12|11592.38|11592.38|11592.38|11592.38|11584.12|11584.12|0
1651050900000|2022-04-27 09:15:00|11595.03|11595.03|11599.33|11599.33|11608.26|11608.26|11593.05|11593.05|0
1651051200000|2022-04-27 09:20:00|11591.39|11591.39|11588.42|11588.42|11599.67|11599.67|11584.47|11584.47|0
1651051500000|2022-04-27 09:25:00|11585.77|11585.77|11603.45|11603.45|11603.45|11603.45|11576.84|11576.84|0
1651051800000|2022-04-27 09:30:00|11604.44|11604.44|11606.41|11606.41|11613.36|11613.36|11604.44|11604.44|0
1651052100000|2022-04-27 09:35:00|11603.45|11603.45|11606.09|11606.09|11606.09|11606.09|11595.51|11595.51|0
1651052400000|2022-04-27 09:40:00|11608.74|11608.74|11617.99|11617.99|11619.33|11619.33|11606.09|11606.09|0
1651052700000|2022-04-27 09:45:00|11617.81|11617.81|11622.29|11622.29|11628.57|11628.57|11617.81|11617.81|0
1651053000000|2022-04-27 09:50:00|11619.64|11619.64|11623.6|11623.6|11630.87|11630.87|11619.64|11619.64|0
1651053300000|2022-04-27 09:55:00|11626.24|11626.24|11616.83|11616.83|11626.24|11626.24|11616.83|11616.83|0
1651053600000|2022-04-27 10:00:00|11619.47|11619.47|11609.21|11609.21|11619.47|11619.47|11607.9|11607.9|0
1651053900000|2022-04-27 10:05:00|11610.19|11610.19|11578.47|11578.47|11612.17|11612.17|11578.47|11578.47|0
1651054200000|2022-04-27 10:10:00|11573.18|11573.18|11582.77|11582.77|11584.75|11584.75|11573.18|11573.18|0
1651054500000|2022-04-27 10:15:00|11582.6|11582.6|11577.97|11577.97|11582.6|11582.6|11573.99|11573.99|0
1651054800000|2022-04-27 10:20:00|11575.33|11575.33|11573.35|11573.35|11577.97|11577.97|11569.71|11569.71|0
1651055100000|2022-04-27 10:25:00|11572.36|11572.36|11552.68|11552.68|11575.33|11575.33|11551.69|11551.69|0
1651055400000|2022-04-27 10:30:00|11555.32|11555.32|11570.53|11570.53|11572.19|11572.19|11555.32|11555.32|0
1651055700000|2022-04-27 10:35:00|11571.52|11571.52|11587.05|11587.05|11587.05|11587.05|11571.52|11571.52|0
1651056000000|2022-04-27 10:40:00|11588.03|11588.03|11589.34|11589.34|11602.89|11602.89|11588.03|11588.03|0
1651056300000|2022-04-27 10:45:00|11594.63|11594.63|11599.75|11599.75|11605.22|11605.22|11589.34|11589.34|0
1651056600000|2022-04-27 10:50:00|11598.77|11598.77|11596.63|11596.63|11603.89|11603.89|11593.98|11593.98|0
1651056900000|2022-04-27 10:55:00|11594.65|11594.65|11607.85|11607.85|11611.98|11611.98|11588.37|11588.37|0
1651057200000|2022-04-27 11:00:00|11605.2|11605.2|11595.65|11595.65|11605.72|11605.72|11595.65|11595.65|0
1651057500000|2022-04-27 11:05:00|11592.69|11592.69|11581.12|11581.12|11601.3|11601.3|11581.12|11581.12|0
1651057800000|2022-04-27 11:10:00|11583.76|11583.76|11587.4|11587.4|11587.4|11587.4|11583.76|11583.76|0
1651058100000|2022-04-27 11:15:00|11590.04|11590.04|11563.58|11563.58|11590.04|11590.04|11563.58|11563.58|0
1651058400000|2022-04-27 11:20:00|11562.59|11562.59|11555.32|11555.32|11567.88|11567.88|11544.74|11544.74|0
1651058700000|2022-04-27 11:25:00|11550.03|11550.03|11546.37|11546.37|11550.03|11550.03|11541.75|11541.75|0
1651059000000|2022-04-27 11:30:00|11549.02|11549.02|11565.53|11565.53|11565.53|11565.53|11546.37|11546.37|0
1651059300000|2022-04-27 11:35:00|11565.19|11565.19|11562.54|11562.54|11565.19|11565.19|11560.57|11560.57|0
1651059600000|2022-04-27 11:40:00|11562.37|11562.37|11566.99|11566.99|11572.29|11572.29|11559.72|11559.72|0
1651059900000|2022-04-27 11:45:00|11564.35|11564.35|11568.97|11568.97|11583.83|11583.83|11564.35|11564.35|0
1651060200000|2022-04-27 11:50:00|11566.99|11566.99|11562.69|11562.69|11570.63|11570.63|11559.05|11559.05|0
1651060500000|2022-04-27 11:55:00|11563.68|11563.68|11554.75|11554.75|11563.68|11563.68|11548.47|11548.47|0
1651060800000|2022-04-27 12:00:00|11555.74|11555.74|11555.07|11555.07|11560.36|11560.36|11552.42|11552.42|0
1651061100000|2022-04-27 12:05:00|11560.36|11560.36|11563.33|11563.33|11566.29|11566.29|11555.07|11555.07|0
1651061400000|2022-04-27 12:10:00|11560.68|11560.68|11546.17|11546.17|11563.33|11563.33|11546.17|11546.17|0
1651061700000|2022-04-27 12:15:00|11543.53|11543.53|11551.47|11551.47|11551.47|11551.47|11543.53|11543.53|0
1651062000000|2022-04-27 12:20:00|11548.5|11548.5|11550.48|11550.48|11550.48|11550.48|11548.5|11548.5|0
1651062300000|2022-04-27 12:25:00|11551.47|11551.47|11572|11572|11581.57|11581.57|11551.47|11551.47|0
1651062600000|2022-04-27 12:30:00|11577.29|11577.29|11564.38|11564.38|11577.29|11577.29|11564.38|11564.38|0
1651062900000|2022-04-27 12:35:00|11565.37|11565.37|11575.28|11575.28|11575.28|11575.28|11560.75|11560.75|0
1651063200000|2022-04-27 12:40:00|11577.93|11577.93|11579.74|11579.74|11582.38|11582.38|11575.11|11575.11|0
1651063500000|2022-04-27 12:45:00|11582.38|11582.38|11577.26|11577.26|11582.38|11582.38|11577.09|11577.09|0
1651063800000|2022-04-27 12:50:00|11575.6|11575.6|11564.38|11564.38|11578.25|11578.25|11564.38|11564.38|0
1651064100000|2022-04-27 12:55:00|11561.73|11561.73|11565.37|11565.37|11568.33|11568.33|11556.44|11556.44|0
1651064400000|2022-04-27 13:00:00|11560.08|11560.08|11548.5|11548.5|11561.06|11561.06|11532.62|11532.62|0
1651064700000|2022-04-27 13:05:00|11551.15|11551.15|11535.27|11535.27|11553.12|11553.12|11529.98|11529.98|0
1651065000000|2022-04-27 13:10:00|11529.98|11529.98|11534.6|11534.6|11542.54|11542.54|11529.98|11529.98|0
1651065300000|2022-04-27 13:15:00|11537.25|11537.25|11534.49|11534.49|11537.25|11537.25|11518.96|11518.96|0
1651065600000|2022-04-27 13:20:00|11537.13|11537.13|11519.28|11519.28|11537.13|11537.13|11519.28|11519.28|0
1651065900000|2022-04-27 13:25:00|11516.63|11516.63|11515.32|11515.32|11519.28|11519.28|11513.67|11513.67|0
1651066200000|2022-04-27 13:30:00|11513.35|11513.35|11476.81|11476.81|11519.63|11519.63|11474.16|11474.16|0
1651066500000|2022-04-27 13:35:00|11474.16|11474.16|11481.28|11481.28|11491.2|11491.2|11462.59|11462.59|0
1651066800000|2022-04-27 13:40:00|11479.31|11479.31|11493.53|11493.53|11498.15|11498.15|11474.01|11474.01|0
1651067100000|2022-04-27 13:45:00|11496.17|11496.17|11514.03|11514.03|11514.03|11514.03|11486.26|11486.26|0
1651067400000|2022-04-27 13:50:00|11513.04|11513.04|11517.98|11517.98|11526.91|11526.91|11510.39|11510.39|0
1651067700000|2022-04-27 13:55:00|11520.63|11520.63|11554.01|11554.01|11556.65|11556.65|11517.98|11517.98|0
1651068000000|2022-04-27 14:00:00|11551.36|11551.36|11546.39|11546.39|11551.36|11551.36|11539.12|11539.12|0
1651068300000|2022-04-27 14:05:00|11549.03|11549.03|11564.58|11564.58|11564.58|11564.58|11544.9|11544.9|0
1651068600000|2022-04-27 14:10:00|11567.22|11567.22|11559.95|11559.95|11571.85|11571.85|11559.95|11559.95|0
1651068900000|2022-04-27 14:15:00|11562.6|11562.6|11552.68|11552.68|11570.73|11570.73|11552.68|11552.68|0
1651069200000|2022-04-27 14:20:00|11551.7|11551.7|11549.72|11549.72|11551.7|11551.7|11531.19|11531.19|0
1651069500000|2022-04-27 14:25:00|11547.07|11547.07|11562.6|11562.6|11573.19|11573.19|11541.78|11541.78|0
1651069800000|2022-04-27 14:30:00|11559.95|11559.95|11539.45|11539.45|11559.95|11559.95|11528.87|11528.87|0
1651070100000|2022-04-27 14:35:00|11544.75|11544.75|11551.7|11551.7|11556.99|11556.99|11534.51|11534.51|0
1651070400000|2022-04-27 14:40:00|11554.34|11554.34|11568.24|11568.24|11578.48|11578.48|11549.72|11549.72|0
1651070700000|2022-04-27 14:45:00|11565.6|11565.6|11551.06|11551.06|11570.89|11570.89|11543.12|11543.12|0
1651071000000|2022-04-27 14:50:00|11553.71|11553.71|11543.44|11543.44|11560.98|11560.98|11543.44|11543.44|0
1651071300000|2022-04-27 14:55:00|11546.08|11546.08|11536.49|11536.49|11549.72|11549.72|11536.49|11536.49|0
1651071600000|2022-04-27 15:00:00|11535.5|11535.5|11516.02|11516.02|11535.5|11535.5|11515|11515|0
1651071900000|2022-04-27 15:05:00|11517.01|11517.01|11516.02|11516.02|11523.29|11523.29|11513.37|11513.37|0
1651072200000|2022-04-27 15:10:00|11515.03|11515.03|11503.46|11503.46|11515.03|11515.03|11501.8|11501.8|0
1651072500000|2022-04-27 15:15:00|11500.81|11500.81|11512.38|11512.38|11512.38|11512.38|11493.54|11493.54|0
1651072800000|2022-04-27 15:20:00|11509.74|11509.74|11507.1|11507.1|11511.71|11511.71|11501.8|11501.8|0
1651073100000|2022-04-27 15:25:00|11508.09|11508.09|11549.09|11549.09|11549.09|11549.09|11508.09|11508.09|0
1651130100000|2022-04-28 07:15:00|11542.81|11542.81|11524.96|11524.96|11542.81|11542.81|11507.1|11507.1|0
1651130400000|2022-04-28 07:20:00|11530.25|11530.25|11535.51|11535.51|11550.75|11550.75|11530.21|11530.21|0
1651130700000|2022-04-28 07:25:00|11538.47|11538.47|11558.3|11558.3|11558.3|11558.3|11521.61|11521.61|0
1651131000000|2022-04-28 07:30:00|11560.95|11560.95|11564.62|11564.62|11570.23|11570.23|11555.69|11555.69|0
1651131300000|2022-04-28 07:35:00|11561.97|11561.97|11590.09|11590.09|11593.73|11593.73|11561.97|11561.97|0
1651131600000|2022-04-28 07:40:00|11595.39|11595.39|11585.82|11585.82|11598.03|11598.03|11578.87|11578.87|0
1651131900000|2022-04-28 07:45:00|11580.53|11580.53|11584.48|11584.48|11593.76|11593.76|11574.25|11574.25|0
1651132200000|2022-04-28 07:50:00|11582.51|11582.51|11578.87|11578.87|11583.49|11583.49|11570.93|11570.93|0
1651132500000|2022-04-28 07:55:00|11576.23|11576.23|11577.57|11577.57|11578.87|11578.87|11572.27|11572.27|0
1651132800000|2022-04-28 08:00:00|11577.39|11577.39|11570.12|11570.12|11577.39|11577.39|11567.48|11567.48|0
1651133100000|2022-04-28 08:05:00|11564.83|11564.83|11541.37|11541.37|11564.83|11564.83|11538.72|11538.72|0
1651133400000|2022-04-28 08:10:00|11538.72|11538.72|11561.65|11561.65|11567.46|11567.46|11538.72|11538.72|0
1651133700000|2022-04-28 08:15:00|11560.67|11560.67|11567.48|11567.48|11567.48|11567.48|11558.02|11558.02|0
1651134000000|2022-04-28 08:20:00|11564.83|11564.83|11561.55|11561.55|11571.78|11571.78|11561.55|11561.55|0
1651134300000|2022-04-28 08:25:00|11558.9|11558.9|11554.6|11554.6|11558.9|11558.9|11545.67|11545.67|0
1651134600000|2022-04-28 08:30:00|11557.24|11557.24|11566.84|11566.84|11566.84|11566.84|11557.24|11557.24|0
1651134900000|2022-04-28 08:35:00|11569.49|11569.49|11579.72|11579.72|11579.72|11579.72|11569.49|11569.49|0
1651135200000|2022-04-28 08:40:00|11586|11586|11587.66|11587.66|11592.95|11592.95|11585.01|11585.01|0
1651135500000|2022-04-28 08:45:00|11582.37|11582.37|11566.34|11566.34|11585.19|11585.19|11566.34|11566.34|0
1651135800000|2022-04-28 08:50:00|11568.32|11568.32|11567.33|11567.33|11570.97|11570.97|11559.39|11559.39|0
1651136100000|2022-04-28 08:55:00|11564.68|11564.68|11576.26|11576.26|11577.25|11577.25|11564.68|11564.68|0
1651136400000|2022-04-28 09:00:00|11568.32|11568.32|11563.33|11563.33|11569.31|11569.31|11560.68|11560.68|0
1651136700000|2022-04-28 09:05:00|11568.62|11568.62|11566.96|11566.96|11569.61|11569.61|11564.32|11564.32|0
1651137000000|2022-04-28 09:10:00|11564|11564|11551.44|11551.44|11564|11564|11548.79|11548.79|0
1651137300000|2022-04-28 09:15:00|11550.45|11550.45|11569.99|11569.99|11569.99|11569.99|11548.47|11548.47|0
1651137600000|2022-04-28 09:20:00|11571.97|11571.97|11588.49|11588.49|11588.49|11588.49|11571.97|11571.97|0
1651137900000|2022-04-28 09:25:00|11585.84|11585.84|11589.16|11589.16|11591.8|11591.8|11583.19|11583.19|0
1651138200000|2022-04-28 09:30:00|11591.8|11591.8|11602.04|11602.04|11602.04|11602.04|11591.8|11591.8|0
1651138500000|2022-04-28 09:35:00|11596.74|11596.74|11586.83|11586.83|11596.74|11596.74|11586.83|11586.83|0
1651138800000|2022-04-28 09:40:00|11592.12|11592.12|11584.85|11584.85|11594.77|11594.77|11584.85|11584.85|0
1651139100000|2022-04-28 09:45:00|11592.79|11592.79|11601.05|11601.05|11601.05|11601.05|11587.5|11587.5|0
1651139400000|2022-04-28 09:50:00|11599.39|11599.39|11599.39|11599.39|11602.04|11602.04|11598.4|11598.4|0
1651139700000|2022-04-28 09:55:00|11598.4|11598.4|11594.77|11594.77|11598.4|11598.4|11592.12|11592.12|0
1651140000000|2022-04-28 10:00:00|11597.41|11597.41|11601.05|11601.05|11602.04|11602.04|11594.77|11594.77|0
1651140300000|2022-04-28 10:05:00|11598.4|11598.4|11598.37|11598.37|11601.33|11601.33|11586.83|11586.83|0
1651140600000|2022-04-28 10:10:00|11598.2|11598.2|11599.33|11599.33|11605.29|11605.29|11596.22|11596.22|0
1651140900000|2022-04-28 10:15:00|11604.62|11604.62|11619.82|11619.82|11619.82|11619.82|11603.94|11603.94|0
1651141200000|2022-04-28 10:20:00|11617.17|11617.17|11616.18|11616.18|11619.82|11619.82|11613.54|11613.54|0
1651141500000|2022-04-28 10:25:00|11610.89|11610.89|11608.24|11608.24|11610.89|11610.89|11605.6|11605.6|0
1651141800000|2022-04-28 10:30:00|11605.6|11605.6|11609.58|11609.58|11612.23|11612.23|11601.64|11601.64|0
1651142100000|2022-04-28 10:35:00|11604.29|11604.29|11601.47|11601.47|11606.94|11606.94|11599|11599|0
1651142400000|2022-04-28 10:40:00|11603.45|11603.45|11606.1|11606.1|11606.1|11606.1|11598.16|11598.16|0
1651142700000|2022-04-28 10:45:00|11608.74|11608.74|11595.19|11595.19|11608.74|11608.74|11595.19|11595.19|0
1651143000000|2022-04-28 10:50:00|11597.84|11597.84|11597.36|11597.36|11602.14|11602.14|11597.36|11597.36|0
1651143300000|2022-04-28 10:55:00|11596.38|11596.38|11600.01|11600.01|11610.6|11610.6|11595.39|11595.39|0
1651143600000|2022-04-28 11:00:00|11602.66|11602.66|11591.75|11591.75|11602.66|11602.66|11589.11|11589.11|0
1651143900000|2022-04-28 11:05:00|11589.78|11589.78|11597.05|11597.05|11597.05|11597.05|11587.13|11587.13|0
1651144200000|2022-04-28 11:10:00|11602.34|11602.34|11599.69|11599.69|11602.34|11602.34|11597.05|11597.05|0
1651144500000|2022-04-28 11:15:00|11597.72|11597.72|11600.36|11600.36|11600.36|11600.36|11595.07|11595.07|0
1651144800000|2022-04-28 11:20:00|11597.72|11597.72|11596.06|11596.06|11604|11604|11596.06|11596.06|0
1651145100000|2022-04-28 11:25:00|11609.29|11609.29|11604|11604|11609.29|11609.29|11604|11604|0
1651145400000|2022-04-28 11:30:00|11603.01|11603.01|11603.01|11603.01|11605.65|11605.65|11600.36|11600.36|0
1651145700000|2022-04-28 11:35:00|11604|11604|11591.43|11591.43|11606.64|11606.64|11591.43|11591.43|0
1651146000000|2022-04-28 11:40:00|11588.79|11588.79|11586.14|11586.14|11591.43|11591.43|11586.14|11586.14|0
1651146300000|2022-04-28 11:45:00|11591.43|11591.43|11587.46|11587.46|11591.43|11591.43|11584.81|11584.81|0
1651146600000|2022-04-28 11:50:00|11584.81|11584.81|11589.78|11589.78|11590.1|11590.1|11576.55|11576.55|0
1651146900000|2022-04-28 11:55:00|11595.08|11595.08|11590.14|11590.14|11595.08|11595.08|11582.52|11582.52|0
1651147200000|2022-04-28 12:00:00|11587.49|11587.49|11580.22|11580.22|11588.48|11588.48|11577.57|11577.57|0
1651147500000|2022-04-28 12:05:00|11577.57|11577.57|11573.94|11573.94|11580.22|11580.22|11573.94|11573.94|0
1651147800000|2022-04-28 12:10:00|11576.59|11576.59|11558.06|11558.06|11576.59|11576.59|11555.41|11555.41|0
1651148100000|2022-04-28 12:15:00|11552.77|11552.77|11544.83|11544.83|11555.41|11555.41|11544.83|11544.83|0
1651148400000|2022-04-28 12:20:00|11547.48|11547.48|11539.54|11539.54|11553.76|11553.76|11536.89|11536.89|0
1651148700000|2022-04-28 12:25:00|11542.18|11542.18|11539.54|11539.54|11542.18|11542.18|11534.24|11534.24|0
1651149000000|2022-04-28 12:30:00|11540.52|11540.52|11538.55|11538.55|11542.5|11542.5|11528.95|11528.95|0
1651149300000|2022-04-28 12:35:00|11537.56|11537.56|11549.13|11549.13|11549.13|11549.13|11537.56|11537.56|0
1651149600000|2022-04-28 12:40:00|11548.15|11548.15|11548.18|11548.18|11555.1|11555.1|11545.53|11545.53|0
1651149900000|2022-04-28 12:45:00|11549.17|11549.17|11561.73|11561.73|11561.73|11561.73|11545.53|11545.53|0
1651150200000|2022-04-28 12:50:00|11559.08|11559.08|11549.17|11549.17|11559.08|11559.08|11547.51|11547.51|0
1651150500000|2022-04-28 12:55:00|11551.81|11551.81|11550.83|11550.83|11551.81|11551.81|11547.19|11547.19|0
1651150800000|2022-04-28 13:00:00|11553.47|11553.47|11570.34|11570.34|11572|11572|11552.48|11552.48|0
1651151100000|2022-04-28 13:05:00|11572.31|11572.31|11560.57|11560.57|11574.96|11574.96|11557.92|11557.92|0
1651151400000|2022-04-28 13:10:00|11557.92|11557.92|11576.93|11576.93|11576.93|11576.93|11557.92|11557.92|0
1651151700000|2022-04-28 13:15:00|11579.58|11579.58|11605.37|11605.37|11605.37|11605.37|11579.58|11579.58|0
1651152000000|2022-04-28 13:20:00|11608.02|11608.02|11604.38|11604.38|11608.02|11608.02|11598.77|11598.77|0
1651152300000|2022-04-28 13:25:00|11614.97|11614.97|11612.99|11612.99|11614.97|11614.97|11609.36|11609.36|0
1651152600000|2022-04-28 13:30:00|11607.7|11607.7|11613.98|11613.98|11613.98|11613.98|11589.17|11589.17|0
1651152900000|2022-04-28 13:35:00|11614.32|11614.32|11624.38|11624.38|11629.85|11629.85|11611.68|11611.68|0
1651153200000|2022-04-28 13:40:00|11622.4|11622.4|11613.81|11613.81|11624.23|11624.23|11611.17|11611.17|0
1651153500000|2022-04-28 13:45:00|11619.11|11619.11|11614.48|11614.48|11628.04|11628.04|11611.84|11611.84|0
1651153800000|2022-04-28 13:50:00|11613.97|11613.97|11654.97|11654.97|11668.2|11668.2|11613.97|11613.97|0
1651154100000|2022-04-28 13:55:00|11662.91|11662.91|11653.98|11653.98|11672.16|11672.16|11651.34|11651.34|0
1651154400000|2022-04-28 14:00:00|11656.63|11656.63|11640.08|11640.08|11657.94|11657.94|11640.08|11640.08|0
1651154700000|2022-04-28 14:05:00|11637.44|11637.44|11634.1|11634.1|11646.36|11646.36|11631.46|11631.46|0
1651155000000|2022-04-28 14:10:00|11642.04|11642.04|11645.68|11645.68|11648.32|11648.32|11639.4|11639.4|0
1651155300000|2022-04-28 14:15:00|11650.97|11650.97|11667.19|11667.19|11667.19|11667.19|11650.97|11650.97|0
1651155600000|2022-04-28 14:20:00|11668.18|11668.18|11664.36|11664.36|11668.18|11668.18|11656.42|11656.42|0
1651155900000|2022-04-28 14:25:00|11661.71|11661.71|11646.18|11646.18|11667.67|11667.67|11646.18|11646.18|0
1651156200000|2022-04-28 14:30:00|11643.54|11643.54|11621.85|11621.85|11648.16|11648.16|11619.21|11619.21|0
1651156500000|2022-04-28 14:35:00|11629.79|11629.79|11636.76|11636.76|11636.76|11636.76|11626.16|11626.16|0
1651156800000|2022-04-28 14:40:00|11634.11|11634.11|11636.09|11636.09|11638.74|11638.74|11628.82|11628.82|0
1651157100000|2022-04-28 14:45:00|11635.1|11635.1|11623.53|11623.53|11635.1|11635.1|11623.53|11623.53|0
1651157400000|2022-04-28 14:50:00|11626.17|11626.17|11625.83|11625.83|11629.81|11629.81|11625.83|11625.83|0
1651157700000|2022-04-28 14:55:00|11628.48|11628.48|11621.21|11621.21|11628.48|11628.48|11619.23|11619.23|0
1651158000000|2022-04-28 15:00:00|11623.85|11623.85|11612.63|11612.63|11626.5|11626.5|11604.69|11604.69|0
1651158300000|2022-04-28 15:05:00|11613.62|11613.62|11624.67|11624.67|11632.29|11632.29|11609.98|11609.98|0
1651158600000|2022-04-28 15:10:00|11625.66|11625.66|11611.12|11611.12|11630.95|11630.95|11607.49|11607.49|0
1651158900000|2022-04-28 15:15:00|11612.11|11612.11|11610.13|11610.13|11612.11|11612.11|11607.49|11607.49|0
1651159200000|2022-04-28 15:20:00|11609.96|11609.96|11610.61|11610.61|11614.58|11614.58|11607.96|11607.96|0
1651159500000|2022-04-28 15:25:00|11609.62|11609.62|11615.23|11615.23|11617.87|11617.87|11607.31|11607.31|0
1651216500000|2022-04-29 07:15:00|11527.43|11527.43|11549.27|11549.27|11553.58|11553.58|11525.46|11525.46|0
1651216800000|2022-04-29 07:20:00|11554.57|11554.57|11548.95|11548.95|11559.86|11559.86|11542|11542|0
1651217100000|2022-04-29 07:25:00|11543.66|11543.66|11554.57|11554.57|11555.24|11555.24|11543.66|11543.66|0
1651217400000|2022-04-29 07:30:00|11557.21|11557.21|11591.57|11591.57|11597.53|11597.53|11557.21|11557.21|0
1651217700000|2022-04-29 07:35:00|11590.58|11590.58|11584.64|11584.64|11590.58|11590.58|11576.7|11576.7|0
1651218000000|2022-04-29 07:40:00|11587.29|11587.29|11564.81|11564.81|11587.29|11587.29|11555.88|11555.88|0
1651218300000|2022-04-29 07:45:00|11562.16|11562.16|11579.49|11579.49|11580.66|11580.66|11551.58|11551.58|0
1651218600000|2022-04-29 07:50:00|11577.52|11577.52|11577.66|11577.66|11582.64|11582.64|11574.7|11574.7|0
1651218900000|2022-04-29 07:55:00|11578.65|11578.65|11570.09|11570.09|11579.64|11579.64|11566.09|11566.09|0
1651219200000|2022-04-29 08:00:00|11564.8|11564.8|11578.35|11578.35|11581|11581|11561.17|11561.17|0
1651219500000|2022-04-29 08:05:00|11581|11581|11598.18|11598.18|11598.18|11598.18|11575.7|11575.7|0
1651219800000|2022-04-29 08:10:00|11594.55|11594.55|11593.56|11593.56|11596.21|11596.21|11588.94|11588.94|0
1651220100000|2022-04-29 08:15:00|11598.85|11598.85|11596.21|11596.21|11601.5|11601.5|11588.94|11588.94|0
1651220400000|2022-04-29 08:20:00|11593.56|11593.56|11582.3|11582.3|11600.16|11600.16|11582.3|11582.3|0
1651220700000|2022-04-29 08:25:00|11581.32|11581.32|11582.97|11582.97|11586.61|11586.61|11581.32|11581.32|0
1651221000000|2022-04-29 08:30:00|11581.98|11581.98|11581.32|11581.32|11583.96|11583.96|11577.68|11577.68|0
1651221300000|2022-04-29 08:35:00|11579.34|11579.34|11586.61|11586.61|11589.25|11589.25|11579.34|11579.34|0
1651221600000|2022-04-29 08:40:00|11581.32|11581.32|11606.12|11606.12|11609.76|11609.76|11581.32|11581.32|0
1651221900000|2022-04-29 08:45:00|11619.35|11619.35|11633.57|11633.57|11633.57|11633.57|11619.35|11619.35|0
1651222200000|2022-04-29 08:50:00|11630.93|11630.93|11621.33|11621.33|11634.56|11634.56|11621.33|11621.33|0
1651222500000|2022-04-29 08:55:00|11618.68|11618.68|11618.68|11618.68|11622.32|11622.32|11609.76|11609.76|0
1651222800000|2022-04-29 09:00:00|11620.66|11620.66|11608.77|11608.77|11624.29|11624.29|11608.77|11608.77|0
1651223100000|2022-04-29 09:05:00|11611.41|11611.41|11613.4|11613.4|11616.05|11616.05|11595.02|11595.02|0
1651223400000|2022-04-29 09:10:00|11610.75|11610.75|11607.44|11607.44|11623.31|11623.31|11607.44|11607.44|0
1651223700000|2022-04-29 09:15:00|11604.79|11604.79|11615.06|11615.06|11615.06|11615.06|11602.14|11602.14|0
1651224000000|2022-04-29 09:20:00|11617.03|11617.03|11618.86|11618.86|11618.86|11618.86|11616.22|11616.22|0
1651224300000|2022-04-29 09:25:00|11617.87|11617.87|11616.22|11616.22|11622.18|11622.18|11614.24|11614.24|0
1651224600000|2022-04-29 09:30:00|11613.57|11613.57|11607.96|11607.96|11613.57|11613.57|11602.98|11602.98|0
1651224900000|2022-04-29 09:35:00|11605.31|11605.31|11625.81|11625.81|11641.69|11641.69|11605.31|11605.31|0
1651225200000|2022-04-29 09:40:00|11623.17|11623.17|11605.61|11605.61|11623.17|11623.17|11605.61|11605.61|0
1651225500000|2022-04-29 09:45:00|11608.26|11608.26|11601.98|11601.98|11608.26|11608.26|11601.98|11601.98|0
1651225800000|2022-04-29 09:50:00|11599.02|11599.02|11599.02|11599.02|11601.66|11601.66|11593.72|11593.72|0
1651226100000|2022-04-29 09:55:00|11596.37|11596.37|11607.27|11607.27|11609.92|11609.92|11596.37|11596.37|0
1651226400000|2022-04-29 10:00:00|11604.63|11604.63|11601.64|11601.64|11604.63|11604.63|11601.64|11601.64|0
1651226700000|2022-04-29 10:05:00|11599.34|11599.34|11595.04|11595.04|11600.33|11600.33|11594.05|11594.05|0
1651227000000|2022-04-29 10:10:00|11598|11598|11592.05|11592.05|11600.65|11600.65|11584.11|11584.11|0
1651227300000|2022-04-29 10:15:00|11591.06|11591.06|11599|11599|11601.65|11601.65|11588.41|11588.41|0
1651227600000|2022-04-29 10:20:00|11601.65|11601.65|11605.11|11605.11|11605.62|11605.62|11601.65|11601.65|0
1651227900000|2022-04-29 10:25:00|11602.46|11602.46|11604.44|11604.44|11604.44|11604.44|11597.17|11597.17|0
1651228200000|2022-04-29 10:30:00|11607.09|11607.09|11603.1|11603.1|11607.09|11607.09|11600.13|11600.13|0
1651228500000|2022-04-29 10:35:00|11600.45|11600.45|11597.49|11597.49|11603.1|11603.1|11597.49|11597.49|0
1651228800000|2022-04-29 10:40:00|11594.84|11594.84|11597.49|11597.49|11597.49|11597.49|11586.9|11586.9|0
1651229100000|2022-04-29 10:45:00|11598.48|11598.48|11609.06|11609.06|11619.97|11619.97|11598.48|11598.48|0
1651229400000|2022-04-29 10:50:00|11611.71|11611.71|11633.87|11633.87|11633.87|11633.87|11611.71|11611.71|0
1651229700000|2022-04-29 10:55:00|11631.22|11631.22|11635.84|11635.84|11641.14|11641.14|11631.22|11631.22|0
1651230000000|2022-04-29 11:00:00|11638.49|11638.49|11636.02|11636.02|11641.14|11641.14|11635.84|11635.84|0
1651230300000|2022-04-29 11:05:00|11638.66|11638.66|11638.66|11638.66|11641.31|11641.31|11636.02|11636.02|0
1651230600000|2022-04-29 11:10:00|11636.02|11636.02|11635.03|11635.03|11637|11637|11634.04|11634.04|0
1651230900000|2022-04-29 11:15:00|11636.02|11636.02|11646.6|11646.6|11646.6|11646.6|11636.02|11636.02|0
1651231200000|2022-04-29 11:20:00|11647.59|11647.59|11641.46|11641.46|11647.59|11647.59|11639.33|11639.33|0
1651231500000|2022-04-29 11:25:00|11639.49|11639.49|11636.18|11636.18|11640.48|11640.48|11630.85|11630.85|0
1651231800000|2022-04-29 11:30:00|11637.17|11637.17|11634.52|11634.52|11639.81|11639.81|11631.88|11631.88|0
1651232100000|2022-04-29 11:35:00|11637.17|11637.17|11635.51|11635.51|11640.8|11640.8|11632.86|11632.86|0
1651232400000|2022-04-29 11:40:00|11638.16|11638.16|11635.51|11635.51|11640.8|11640.8|11635.51|11635.51|0
1651232700000|2022-04-29 11:45:00|11639.46|11639.46|11642.11|11642.11|11644.76|11644.76|11639.46|11639.46|0
1651233000000|2022-04-29 11:50:00|11634.17|11634.17|11642.11|11642.11|11647.4|11647.4|11634.17|11634.17|0
1651233300000|2022-04-29 11:55:00|11639.46|11639.46|11640.13|11640.13|11640.45|11640.45|11635.51|11635.51|0
1651233600000|2022-04-29 12:00:00|11637.49|11637.49|11637.49|11637.49|11640.13|11640.13|11637.49|11637.49|0
1651233900000|2022-04-29 12:05:00|11638.47|11638.47|11637.16|11637.16|11639.81|11639.81|11635.83|11635.83|0
1651234200000|2022-04-29 12:10:00|11631.87|11631.87|11632.54|11632.54|11635.18|11635.18|11629.89|11629.89|0
1651234500000|2022-04-29 12:15:00|11629.89|11629.89|11616.66|11616.66|11629.89|11629.89|11616.66|11616.66|0
1651234800000|2022-04-29 12:20:00|11619.3|11619.3|11632.04|11632.04|11634.68|11634.68|11619.3|11619.3|0
1651235100000|2022-04-29 12:25:00|11634.68|11634.68|11621.45|11621.45|11634.68|11634.68|11621.45|11621.45|0
1651235400000|2022-04-29 12:30:00|11620.46|11620.46|11618.81|11618.81|11625.09|11625.09|11616.16|11616.16|0
1651235700000|2022-04-29 12:35:00|11616.83|11616.83|11629.74|11629.74|11630.06|11630.06|11612.88|11612.88|0
1651236000000|2022-04-29 12:40:00|11627.1|11627.1|11633.7|11633.7|11633.7|11633.7|11627.1|11627.1|0
1651236300000|2022-04-29 12:45:00|11631.05|11631.05|11635.67|11635.67|11638.64|11638.64|11628.4|11628.4|0
1651236600000|2022-04-29 12:50:00|11638.32|11638.32|11637.33|11637.33|11638.32|11638.32|11635.67|11635.67|0
1651236900000|2022-04-29 12:55:00|11638.32|11638.32|11619.79|11619.79|11643.61|11643.61|11619.79|11619.79|0
1651237200000|2022-04-29 13:00:00|11623.43|11623.43|11634.65|11634.65|11634.65|11634.65|11619.44|11619.44|0
1651237500000|2022-04-29 13:05:00|11635.64|11635.64|11620.43|11620.43|11635.64|11635.64|11620.43|11620.43|0
1651237800000|2022-04-29 13:10:00|11612.49|11612.49|11611.5|11611.5|11615.14|11615.14|11611.5|11611.5|0
1651238100000|2022-04-29 13:15:00|11606.21|11606.21|11607.87|11607.87|11607.87|11607.87|11599.93|11599.93|0
1651238400000|2022-04-29 13:20:00|11613.16|11613.16|11635.64|11635.64|11635.64|11635.64|11613.16|11613.16|0
1651238700000|2022-04-29 13:25:00|11638.29|11638.29|11659.36|11659.36|11659.36|11659.36|11638.29|11638.29|0
1651239000000|2022-04-29 13:30:00|11660.35|11660.35|11625.18|11625.18|11660.35|11660.35|11624.19|11624.19|0
1651239300000|2022-04-29 13:35:00|11622.53|11622.53|11614.08|11614.08|11622.53|11622.53|11603.19|11603.19|0
1651239600000|2022-04-29 13:40:00|11616.72|11616.72|11623.03|11623.03|11629.63|11629.63|11616.72|11616.72|0
1651239900000|2022-04-29 13:45:00|11622.04|11622.04|11628.34|11628.34|11630.98|11630.98|11621.05|11621.05|0
1651240200000|2022-04-29 13:50:00|11625.69|11625.69|11640.23|11640.23|11645.2|11645.2|11625.69|11625.69|0
1651240500000|2022-04-29 13:55:00|11642.88|11642.88|11635.61|11635.61|11642.88|11642.88|11631.3|11631.3|0
1651240800000|2022-04-29 14:00:00|11640.9|11640.9|11639.29|11639.29|11643.91|11643.91|11617.45|11617.45|0
1651241100000|2022-04-29 14:05:00|11636.64|11636.64|11642.61|11642.61|11655.17|11655.17|11634|11634|0
1651241400000|2022-04-29 14:10:00|11643.6|11643.6|11640.95|11640.95|11647.23|11647.23|11640.95|11640.95|0
1651241700000|2022-04-29 14:15:00|11641.12|11641.12|11647.08|11647.08|11650.72|11650.72|11641.12|11641.12|0
1651242000000|2022-04-29 14:20:00|11649.73|11649.73|11639.62|11639.62|11649.73|11649.73|11639.62|11639.62|0
1651242300000|2022-04-29 14:25:00|11636.97|11636.97|11635.98|11635.98|11650.2|11650.2|11633.34|11633.34|0
1651242600000|2022-04-29 14:30:00|11633.34|11633.34|11632.35|11632.35|11639.62|11639.62|11631.68|11631.68|0
1651242900000|2022-04-29 14:35:00|11631.36|11631.36|11618.61|11618.61|11634.01|11634.01|11615.96|11615.96|0
1651243200000|2022-04-29 14:40:00|11621.26|11621.26|11621.57|11621.57|11631.17|11631.17|11621.26|11621.26|0
1651243500000|2022-04-29 14:45:00|11624.22|11624.22|11604.35|11604.35|11624.22|11624.22|11596.41|11596.41|0
1651243800000|2022-04-29 14:50:00|11605.38|11605.38|11618.26|11618.26|11626.2|11626.2|11602.73|11602.73|0
1651244100000|2022-04-29 14:55:00|11620.91|11620.91|11621.76|11621.76|11622.11|11622.11|11618.26|11618.26|0
1651244400000|2022-04-29 15:00:00|11621.59|11621.59|11609.7|11609.7|11621.59|11621.59|11599.11|11599.11|0
1651244700000|2022-04-29 15:05:00|11607.05|11607.05|11619.43|11619.43|11622.07|11622.07|11600.77|11600.77|0
1651245000000|2022-04-29 15:10:00|11616.78|11616.78|11628.89|11628.89|11635.17|11635.17|11616.78|11616.78|0
1651245300000|2022-04-29 15:15:00|11634.18|11634.18|11640.46|11640.46|11642.44|11642.44|11634.18|11634.18|0
1651245600000|2022-04-29 15:20:00|11637.81|11637.81|11649.39|11649.39|11649.39|11649.39|11635.17|11635.17|0
1651245900000|2022-04-29 15:25:00|11646.74|11646.74|11645.11|11645.11|11661.63|11661.63|11639.3|11639.3|0
1651562100000|2022-05-03 07:15:00|11539.66|11539.66|11528.43|11528.43|11561.17|11561.17|11526.43|11526.43|0
1651562400000|2022-05-03 07:20:00|11525.78|11525.78|11557.16|11557.16|11562.46|11562.46|11525.78|11525.78|0
1651562700000|2022-05-03 07:25:00|11558.15|11558.15|11563.17|11563.17|11563.17|11563.17|11542|11542|0
1651563000000|2022-05-03 07:30:00|11560.52|11560.52|11589.63|11589.63|11592.28|11592.28|11555.23|11555.23|0
1651563300000|2022-05-03 07:35:00|11592.28|11592.28|11553.29|11553.29|11602.86|11602.86|11553.29|11553.29|0
1651563600000|2022-05-03 07:40:00|11547.99|11547.99|11571.78|11571.78|11575.41|11575.41|11547.99|11547.99|0
1651563900000|2022-05-03 07:45:00|11574.42|11574.42|11559.85|11559.85|11587.66|11587.66|11557.2|11557.2|0
1651564200000|2022-05-03 07:50:00|11557.2|11557.2|11565.81|11565.81|11575.73|11575.73|11557.2|11557.2|0
1651564500000|2022-05-03 07:55:00|11573.75|11573.75|11589.6|11589.6|11600.18|11600.18|11573.75|11573.75|0
1651564800000|2022-05-03 08:00:00|11587.62|11587.62|11599.51|11599.51|11612.75|11612.75|11587.62|11587.62|0
1651565100000|2022-05-03 08:05:00|11602.16|11602.16|11603.99|11603.99|11618.04|11618.04|11575.38|11575.38|0
1651565400000|2022-05-03 08:10:00|11596.05|11596.05|11600|11600|11610.27|11610.27|11596.05|11596.05|0
1651565700000|2022-05-03 08:15:00|11605.3|11605.3|11601.16|11601.16|11617.54|11617.54|11598.52|11598.52|0
1651566000000|2022-05-03 08:20:00|11602.15|11602.15|11609.42|11609.42|11617.04|11617.04|11598.52|11598.52|0
1651566300000|2022-05-03 08:25:00|11614.71|11614.71|11624.63|11624.63|11629.92|11629.92|11607.44|11607.44|0
1651566600000|2022-05-03 08:30:00|11622.65|11622.65|11625.97|11625.97|11633.91|11633.91|11618.03|11618.03|0
1651566900000|2022-05-03 08:35:00|11624.98|11624.98|11632.94|11632.94|11632.94|11632.94|11622.33|11622.33|0
1651567200000|2022-05-03 08:40:00|11627.64|11627.64|11619.03|11619.03|11627.64|11627.64|11617.06|11617.06|0
1651567500000|2022-05-03 08:45:00|11621.68|11621.68|11616.23|11616.23|11626.97|11626.97|11614.09|11614.09|0
1651567800000|2022-05-03 08:50:00|11615.24|11615.24|11604.33|11604.33|11619.54|11619.54|11603.34|11603.34|0
1651568100000|2022-05-03 08:55:00|11596.39|11596.39|11593.43|11593.43|11599.04|11599.04|11589.12|11589.12|0
1651568400000|2022-05-03 09:00:00|11587.82|11587.82|11578.54|11578.54|11597.38|11597.38|11578.54|11578.54|0
1651568700000|2022-05-03 09:05:00|11575.89|11575.89|11545.78|11545.78|11575.89|11575.89|11544.81|11544.81|0
1651569000000|2022-05-03 09:10:00|11551.07|11551.07|11554.36|11554.36|11554.36|11554.36|11537.01|11537.01|0
1651569300000|2022-05-03 09:15:00|11557.01|11557.01|11557.01|11557.01|11562.3|11562.3|11554.36|11554.36|0
1651569600000|2022-05-03 09:20:00|11559.66|11559.66|11558.99|11558.99|11567.91|11567.91|11558.99|11558.99|0
1651569900000|2022-05-03 09:25:00|11556.34|11556.34|11547.09|11547.09|11561.63|11561.63|11547.09|11547.09|0
1651570200000|2022-05-03 09:30:00|11549.74|11549.74|11525.25|11525.25|11549.74|11549.74|11525.25|11525.25|0
1651570500000|2022-05-03 09:35:00|11519.96|11519.96|11537.5|11537.5|11537.5|11537.5|11519.96|11519.96|0
1651570800000|2022-05-03 09:40:00|11539.47|11539.47|11525.25|11525.25|11542.44|11542.44|11522.29|11522.29|0
1651571100000|2022-05-03 09:45:00|11527.9|11527.9|11525.25|11525.25|11527.9|11527.9|11525.25|11525.25|0
1651571400000|2022-05-03 09:50:00|11522.61|11522.61|11522.92|11522.92|11522.92|11522.92|11516.32|11516.32|0
1651571700000|2022-05-03 09:55:00|11517.63|11517.63|11516.64|11516.64|11517.63|11517.63|11506.73|11506.73|0
1651572000000|2022-05-03 10:00:00|11521.94|11521.94|11509.69|11509.69|11521.94|11521.94|11503.41|11503.41|0
1651572300000|2022-05-03 10:05:00|11508.7|11508.7|11523.91|11523.91|11523.91|11523.91|11508.7|11508.7|0
1651572600000|2022-05-03 10:10:00|11524.9|11524.9|11523.24|11523.24|11524.9|11524.9|11519.61|11519.61|0
1651572900000|2022-05-03 10:15:00|11522.25|11522.25|11503.41|11503.41|11522.25|11522.25|11503.41|11503.41|0
1651573200000|2022-05-03 10:20:00|11498.12|11498.12|11490.85|11490.85|11498.12|11498.12|11489.86|11489.86|0
1651573500000|2022-05-03 10:25:00|11482.91|11482.91|11483.9|11483.9|11489.19|11489.19|11482.91|11482.91|0
1651573800000|2022-05-03 10:30:00|11478.6|11478.6|11490.85|11490.85|11490.85|11490.85|11476.63|11476.63|0
1651574100000|2022-05-03 10:35:00|11491.84|11491.84|11497.13|11497.13|11497.13|11497.13|11491.84|11491.84|0
1651574400000|2022-05-03 10:40:00|11494.48|11494.48|11501.08|11501.08|11501.08|11501.08|11489.19|11489.19|0
1651574700000|2022-05-03 10:45:00|11495.79|11495.79|11488.52|11488.52|11498.44|11498.44|11488.52|11488.52|0
1651575000000|2022-05-03 10:50:00|11483.23|11483.23|11473.98|11473.98|11483.23|11483.23|11471.34|11471.34|0
1651575300000|2022-05-03 10:55:00|11476.63|11476.63|11462.78|11462.78|11476.63|11476.63|11457.14|11457.14|0
1651575600000|2022-05-03 11:00:00|11465.43|11465.43|11465.43|11465.43|11473.37|11473.37|11465.43|11465.43|0
1651575900000|2022-05-03 11:05:00|11462.78|11462.78|11461.13|11461.13|11473.69|11473.69|11456.85|11456.85|0
1651576200000|2022-05-03 11:10:00|11458.48|11458.48|11463.77|11463.77|11466.42|11466.42|11458.48|11458.48|0
1651576500000|2022-05-03 11:15:00|11466.42|11466.42|11469.38|11469.38|11474.36|11474.36|11461.8|11461.8|0
1651576800000|2022-05-03 11:20:00|11472.03|11472.03|11486.25|11486.25|11486.25|11486.25|11469.38|11469.38|0
1651577100000|2022-05-03 11:25:00|11480.96|11480.96|11496.84|11496.84|11496.84|11496.84|11478.31|11478.31|0
1651577400000|2022-05-03 11:30:00|11499.48|11499.48|11498.14|11498.14|11506.08|11506.08|11494.51|11494.51|0
1651577700000|2022-05-03 11:35:00|11495.5|11495.5|11494.51|11494.51|11499.8|11499.8|11492.85|11492.85|0
1651578000000|2022-05-03 11:40:00|11497.15|11497.15|11503.75|11503.75|11503.75|11503.75|11494.51|11494.51|0
1651578300000|2022-05-03 11:45:00|11501.11|11501.11|11504.42|11504.42|11509.05|11509.05|11493.17|11493.17|0
1651578600000|2022-05-03 11:50:00|11503.44|11503.44|11503.44|11503.44|11506.08|11506.08|11498.14|11498.14|0
1651578900000|2022-05-03 11:55:00|11506.08|11506.08|11510.7|11510.7|11510.7|11510.7|11506.08|11506.08|0
1651579200000|2022-05-03 12:00:00|11513.35|11513.35|11522.95|11522.95|11528.24|11528.24|11513.35|11513.35|0
1651579500000|2022-05-03 12:05:00|11525.59|11525.59|11539.15|11539.15|11544.44|11544.44|11520.3|11520.3|0
1651579800000|2022-05-03 12:10:00|11538.16|11538.16|11531.88|11531.88|11539.82|11539.82|11529.23|11529.23|0
1651580100000|2022-05-03 12:15:00|11534.52|11534.52|11535.85|11535.85|11539.82|11539.82|11531.88|11531.88|0
1651580400000|2022-05-03 12:20:00|11530.56|11530.56|11540.16|11540.16|11545.45|11545.45|11530.56|11530.56|0
1651580700000|2022-05-03 12:25:00|11537.51|11537.51|11556.99|11556.99|11561.3|11561.3|11534.87|11534.87|0
1651581000000|2022-05-03 12:30:00|11554.35|11554.35|11561.3|11561.3|11561.3|11561.3|11539.14|11539.14|0
1651581300000|2022-05-03 12:35:00|11562.28|11562.28|11554.03|11554.03|11564.93|11564.93|11551.38|11551.38|0
1651581600000|2022-05-03 12:40:00|11555.02|11555.02|11547.75|11547.75|11555.02|11555.02|11547.75|11547.75|0
1651581900000|2022-05-03 12:45:00|11550.39|11550.39|11557.66|11557.66|11557.66|11557.66|11547.75|11547.75|0
1651582200000|2022-05-03 12:50:00|11562.95|11562.95|11546.09|11546.09|11562.95|11562.95|11546.09|11546.09|0
1651582500000|2022-05-03 12:55:00|11543.44|11543.44|11552.37|11552.37|11552.37|11552.37|11540.79|11540.79|0
1651582800000|2022-05-03 13:00:00|11551.38|11551.38|11569.24|11569.24|11569.24|11569.24|11548.73|11548.73|0
1651583100000|2022-05-03 13:05:00|11570.22|11570.22|11575.52|11575.52|11575.52|11575.52|11567.58|11567.58|0
1651583400000|2022-05-03 13:10:00|11572.87|11572.87|11579.31|11579.31|11584.92|11584.92|11570.22|11570.22|0
1651583700000|2022-05-03 13:15:00|11576.66|11576.66|11587.46|11587.46|11590.1|11590.1|11576.66|11576.66|0
1651584000000|2022-05-03 13:20:00|11588.45|11588.45|11578.53|11578.53|11595.4|11595.4|11578.53|11578.53|0
1651584300000|2022-05-03 13:25:00|11581.18|11581.18|11592.75|11592.75|11595.4|11595.4|11581.18|11581.18|0
1651584600000|2022-05-03 13:30:00|11590.1|11590.1|11587.11|11587.11|11608.6|11608.6|11587.11|11587.11|0
1651584900000|2022-05-03 13:35:00|11589.75|11589.75|11597.67|11597.67|11604.29|11604.29|11589.4|11589.4|0
1651585200000|2022-05-03 13:40:00|11595.02|11595.02|11589.23|11589.23|11597.67|11597.67|11587.25|11587.25|0
1651585500000|2022-05-03 13:45:00|11591.88|11591.88|11588.56|11588.56|11597.49|11597.49|11573.35|11573.35|0
1651585800000|2022-05-03 13:50:00|11591.21|11591.21|11585.91|11585.91|11591.21|11591.21|11582.28|11582.28|0
1651586100000|2022-05-03 13:55:00|11588.56|11588.56|11555.15|11555.15|11588.56|11588.56|11548.86|11548.86|0
1651586400000|2022-05-03 14:00:00|11557.79|11557.79|11519.44|11519.44|11557.79|11557.79|11519.44|11519.44|0
1651586700000|2022-05-03 14:05:00|11520.42|11520.42|11519.88|11519.88|11535.63|11535.63|11517.78|11517.78|0
1651587000000|2022-05-03 14:10:00|11522.53|11522.53|11544.69|11544.69|11555.28|11555.28|11522.53|11522.53|0
1651587300000|2022-05-03 14:15:00|11543.7|11543.7|11541.37|11541.37|11546.67|11546.67|11537.74|11537.74|0
1651587600000|2022-05-03 14:20:00|11544.02|11544.02|11538.73|11538.73|11557.25|11557.25|11536.08|11536.08|0
1651587900000|2022-05-03 14:25:00|11537.74|11537.74|11523.87|11523.87|11540.07|11540.07|11523.87|11523.87|0
1651588200000|2022-05-03 14:30:00|11526.52|11526.52|11546.35|11546.35|11548.99|11548.99|11526.52|11526.52|0
1651588500000|2022-05-03 14:35:00|11541.06|11541.06|11548.99|11548.99|11554.29|11554.29|11534.77|11534.77|0
1651588800000|2022-05-03 14:40:00|11546.35|11546.35|11546.35|11546.35|11546.35|11546.35|11534.77|11534.77|0
1651589100000|2022-05-03 14:45:00|11548.99|11548.99|11557.78|11557.78|11562.23|11562.23|11544.54|11544.54|0
1651589400000|2022-05-03 14:50:00|11563.07|11563.07|11558.59|11558.59|11567.52|11567.52|11558.59|11558.59|0
1651589700000|2022-05-03 14:55:00|11561.24|11561.24|11560.25|11560.25|11566.53|11566.53|11560.25|11560.25|0
1651590000000|2022-05-03 15:00:00|11562.9|11562.9|11590.03|11590.03|11590.03|11590.03|11560.92|11560.92|0
1651590300000|2022-05-03 15:05:00|11587.38|11587.38|11572.81|11572.81|11589.36|11589.36|11572.49|11572.49|0
1651590600000|2022-05-03 15:10:00|11573.8|11573.8|11560.42|11560.42|11573.8|11573.8|11560.42|11560.42|0
1651590900000|2022-05-03 15:15:00|11563.07|11563.07|11562.08|11562.08|11576.3|11576.3|11560.42|11560.42|0
1651591200000|2022-05-03 15:20:00|11564.73|11564.73|11563.57|11563.57|11564.73|11564.73|11558.27|11558.27|0
1651591500000|2022-05-03 15:25:00|11563.74|11563.74|11552.31|11552.31|11578.95|11578.95|11552.31|11552.31|0
1651648500000|2022-05-04 07:15:00|11498.36|11498.36|11481.14|11481.14|11498.36|11498.36|11481.14|11481.14|0
1651648800000|2022-05-04 07:20:00|11486.44|11486.44|11514.21|11514.21|11516.85|11516.85|11478.5|11478.5|0
1651649100000|2022-05-04 07:25:00|11508.91|11508.91|11490.71|11490.71|11508.91|11508.91|11490.71|11490.71|0
1651649400000|2022-05-04 07:30:00|11493.35|11493.35|11506.96|11506.96|11509.61|11509.61|11488.06|11488.06|0
1651649700000|2022-05-04 07:35:00|11504.32|11504.32|11526.63|11526.63|11532.09|11532.09|11504.32|11504.32|0
1651650000000|2022-05-04 07:40:00|11529.28|11529.28|11529.28|11529.28|11539.86|11539.86|11523.98|11523.98|0
1651650300000|2022-05-04 07:45:00|11526.63|11526.63|11528.29|11528.29|11536.55|11536.55|11523.67|11523.67|0
1651650600000|2022-05-04 07:50:00|11525.64|11525.64|11501.82|11501.82|11525.64|11525.64|11501.82|11501.82|0
1651650900000|2022-05-04 07:55:00|11500.84|11500.84|11487.8|11487.8|11501.35|11501.35|11482.19|11482.19|0
1651651200000|2022-05-04 08:00:00|11485.15|11485.15|11495.71|11495.71|11511.59|11511.59|11483.46|11483.46|0
1651651500000|2022-05-04 08:05:00|11487.77|11487.77|11509.93|11509.93|11517.87|11517.87|11487.77|11487.77|0
1651651800000|2022-05-04 08:10:00|11504.63|11504.63|11500.33|11500.33|11507.28|11507.28|11491.4|11491.4|0
1651652100000|2022-05-04 08:15:00|11502.98|11502.98|11496.7|11496.7|11510.92|11510.92|11491.4|11491.4|0
1651652400000|2022-05-04 08:20:00|11494.05|11494.05|11490.73|11490.73|11496.03|11496.03|11488.09|11488.09|0
1651652700000|2022-05-04 08:25:00|11493.38|11493.38|11487.77|11487.77|11496.03|11496.03|11487.77|11487.77|0
1651653000000|2022-05-04 08:30:00|11485.12|11485.12|11484.8|11484.8|11485.12|11485.12|11473.55|11473.55|0
1651653300000|2022-05-04 08:35:00|11490.1|11490.1|11481.17|11481.17|11490.1|11490.1|11478.52|11478.52|0
1651653600000|2022-05-04 08:40:00|11479.19|11479.19|11477.89|11477.89|11482.51|11482.51|11471.92|11471.92|0
1651653900000|2022-05-04 08:45:00|11480.53|11480.53|11473.56|11473.56|11480.53|11480.53|11471.58|11471.58|0
1651654200000|2022-05-04 08:50:00|11476.2|11476.2|11473.38|11473.38|11478.85|11478.85|11473.38|11473.38|0
1651654500000|2022-05-04 08:55:00|11470.74|11470.74|11463.79|11463.79|11473.38|11473.38|11463.79|11463.79|0
1651654800000|2022-05-04 09:00:00|11464.3|11464.3|11464.13|11464.13|11464.3|11464.3|11458.84|11458.84|0
1651655100000|2022-05-04 09:05:00|11461.48|11461.48|11455.2|11455.2|11464.13|11464.13|11449.59|11449.59|0
1651655400000|2022-05-04 09:10:00|11461.13|11461.13|11465.09|11465.09|11468.72|11468.72|11457.5|11457.5|0
1651655700000|2022-05-04 09:15:00|11464.1|11464.1|11460.63|11460.63|11467.23|11467.23|11456.33|11456.33|0
1651656000000|2022-05-04 09:20:00|11463.28|11463.28|11484.13|11484.13|11484.13|11484.13|11462.96|11462.96|0
1651656300000|2022-05-04 09:25:00|11476.19|11476.19|11476.02|11476.02|11484.13|11484.13|11466.28|11466.28|0
1651656600000|2022-05-04 09:30:00|11478.67|11478.67|11458.84|11458.84|11478.67|11478.67|11458.84|11458.84|0
1651656900000|2022-05-04 09:35:00|11461.48|11461.48|11458.84|11458.84|11469.42|11469.42|11456.19|11456.19|0
1651657200000|2022-05-04 09:40:00|11456.19|11456.19|11447.58|11447.58|11458.17|11458.17|11447.58|11447.58|0
1651657500000|2022-05-04 09:45:00|11450.23|11450.23|11449.24|11449.24|11450.23|11450.23|11447.58|11447.58|0
1651657800000|2022-05-04 09:50:00|11448.25|11448.25|11443.95|11443.95|11449.24|11449.24|11443.95|11443.95|0
1651658100000|2022-05-04 09:55:00|11446.59|11446.59|11441.3|11441.3|11452.88|11452.88|11441.3|11441.3|0
1651658400000|2022-05-04 10:00:00|11440.31|11440.31|11434.35|11434.35|11443.95|11443.95|11434.35|11434.35|0
1651658700000|2022-05-04 10:05:00|11431.7|11431.7|11435.02|11435.02|11440.31|11440.31|11429.06|11429.06|0
1651659000000|2022-05-04 10:10:00|11437|11437|11422.46|11422.46|11439.64|11439.64|11422.46|11422.46|0
1651659300000|2022-05-04 10:15:00|11419.81|11419.81|11431.07|11431.07|11432.06|11432.06|11419.81|11419.81|0
1651659600000|2022-05-04 10:20:00|11425.77|11425.77|11417.17|11417.17|11425.77|11425.77|11416.18|11416.18|0
1651659900000|2022-05-04 10:25:00|11414.52|11414.52|11423.13|11423.13|11423.13|11423.13|11414.52|11414.52|0
1651660200000|2022-05-04 10:30:00|11425.77|11425.77|11431.07|11431.07|11433.71|11433.71|11425.77|11425.77|0
1651660500000|2022-05-04 10:35:00|11433.71|11433.71|11428.42|11428.42|11439.01|11439.01|11428.42|11428.42|0
1651660800000|2022-05-04 10:40:00|11430.4|11430.4|11421.79|11421.79|11432.37|11432.37|11419.14|11419.14|0
1651661100000|2022-05-04 10:45:00|11424.43|11424.43|11423.76|11423.76|11432.37|11432.37|11421.12|11421.12|0
1651661400000|2022-05-04 10:50:00|11422.78|11422.78|11426.09|11426.09|11426.09|11426.09|11415.51|11415.51|0
1651661700000|2022-05-04 10:55:00|11423.45|11423.45|11406.58|11406.58|11423.45|11423.45|11406.58|11406.58|0
1651662000000|2022-05-04 11:00:00|11409.23|11409.23|11409.23|11409.23|11409.23|11409.23|11403.93|11403.93|0
1651662300000|2022-05-04 11:05:00|11411.87|11411.87|11407.89|11407.89|11414.52|11414.52|11398.64|11398.64|0
1651662600000|2022-05-04 11:10:00|11410.53|11410.53|11403.26|11403.26|11410.53|11410.53|11399.95|11399.95|0
1651662900000|2022-05-04 11:15:00|11405.91|11405.91|11414.68|11414.68|11419.97|11419.97|11403.26|11403.26|0
1651663200000|2022-05-04 11:20:00|11413.69|11413.69|11446.44|11446.44|11450.74|11450.74|11413.69|11413.69|0
1651663500000|2022-05-04 11:25:00|11451.73|11451.73|11444.78|11444.78|11454.38|11454.38|11444.78|11444.78|0
1651663800000|2022-05-04 11:30:00|11442.13|11442.13|11445.45|11445.45|11448.1|11448.1|11440.16|11440.16|0
1651664100000|2022-05-04 11:35:00|11442.8|11442.8|11442.8|11442.8|11450.74|11450.74|11440.16|11440.16|0
1651664400000|2022-05-04 11:40:00|11448.1|11448.1|11451.73|11451.73|11451.73|11451.73|11441.15|11441.15|0
1651664700000|2022-05-04 11:45:00|11449.09|11449.09|11451.73|11451.73|11454.38|11454.38|11446.44|11446.44|0
1651665000000|2022-05-04 11:50:00|11449.09|11449.09|11450.07|11450.07|11450.07|11450.07|11442.8|11442.8|0
1651665300000|2022-05-04 11:55:00|11448.1|11448.1|11449.09|11449.09|11455.37|11455.37|11448.1|11448.1|0
1651665600000|2022-05-04 12:00:00|11451.73|11451.73|11450.07|11450.07|11458.68|11458.68|11448.1|11448.1|0
1651665900000|2022-05-04 12:05:00|11447.43|11447.43|11450.39|11450.39|11457.66|11457.66|11446.44|11446.44|0
1651666200000|2022-05-04 12:10:00|11447.75|11447.75|11456.32|11456.32|11457.31|11457.31|11447.08|11447.08|0
1651666500000|2022-05-04 12:15:00|11458.97|11458.97|11465.89|11465.89|11466.56|11466.56|11451.03|11451.03|0
1651666800000|2022-05-04 12:20:00|11468.53|11468.53|11472.17|11472.17|11472.17|11472.17|11465.89|11465.89|0
1651667100000|2022-05-04 12:25:00|11474.81|11474.81|11471.18|11471.18|11475.8|11475.8|11471.18|11471.18|0
1651667400000|2022-05-04 12:30:00|11468.53|11468.53|11477.78|11477.78|11480.42|11480.42|11465.89|11465.89|0
1651667700000|2022-05-04 12:35:00|11480.42|11480.42|11485.05|11485.05|11485.72|11485.72|11480.42|11480.42|0
1651668000000|2022-05-04 12:40:00|11482.4|11482.4|11471.5|11471.5|11482.4|11482.4|11466.2|11466.2|0
1651668300000|2022-05-04 12:45:00|11474.14|11474.14|11457.11|11457.11|11474.14|11474.14|11457.11|11457.11|0
1651668600000|2022-05-04 12:50:00|11461.07|11461.07|11470.31|11470.31|11480.23|11480.23|11461.07|11461.07|0
1651668900000|2022-05-04 12:55:00|11471.3|11471.3|11482.56|11482.56|11482.56|11482.56|11470.31|11470.31|0
1651669200000|2022-05-04 13:00:00|11487.85|11487.85|11490.81|11490.81|11491.13|11491.13|11482.56|11482.56|0
1651669500000|2022-05-04 13:05:00|11498.75|11498.75|11495.12|11495.12|11504.05|11504.05|11490.81|11490.81|0
1651669800000|2022-05-04 13:10:00|11497.76|11497.76|11494.48|11494.48|11502.07|11502.07|11489.19|11489.19|0
1651670100000|2022-05-04 13:15:00|11491.83|11491.83|11520.95|11520.95|11523.59|11523.59|11488.2|11488.2|0
1651670400000|2022-05-04 13:20:00|11523.59|11523.59|11509.05|11509.05|11526.24|11526.24|11507.71|11507.71|0
1651670700000|2022-05-04 13:25:00|11510.04|11510.04|11515.33|11515.33|11515.33|11515.33|11508.06|11508.06|0
1651671000000|2022-05-04 13:30:00|11513.36|11513.36|11515.72|11515.72|11523.31|11523.31|11508.06|11508.06|0
1651671300000|2022-05-04 13:35:00|11518.37|11518.37|11475.77|11475.77|11521.01|11521.01|11474.78|11474.78|0
1651671600000|2022-05-04 13:40:00|11478.42|11478.42|11478.77|11478.77|11484.7|11484.7|11475.13|11475.13|0
1651671900000|2022-05-04 13:45:00|11476.12|11476.12|11486.07|11486.07|11489.71|11489.71|11474.15|11474.15|0
1651672200000|2022-05-04 13:50:00|11491.36|11491.36|11489.04|11489.04|11491.36|11491.36|11480.78|11480.78|0
1651672500000|2022-05-04 13:55:00|11491.68|11491.68|11477.29|11477.29|11491.68|11491.68|11477.29|11477.29|0
1651672800000|2022-05-04 14:00:00|11476.3|11476.3|11483.6|11483.6|11483.77|11483.77|11475.31|11475.31|0
1651673100000|2022-05-04 14:05:00|11480.95|11480.95|11477.99|11477.99|11483.6|11483.6|11477.99|11477.99|0
1651673400000|2022-05-04 14:10:00|11480.63|11480.63|11474.35|11474.35|11483.28|11483.28|11474.35|11474.35|0
1651673700000|2022-05-04 14:15:00|11477|11477|11480.96|11480.96|11490.2|11490.2|11477|11477|0
1651674000000|2022-05-04 14:20:00|11483.6|11483.6|11508.73|11508.73|11510.39|11510.39|11483.6|11483.6|0
1651674300000|2022-05-04 14:25:00|11511.38|11511.38|11515.01|11515.01|11524.93|11524.93|11509.72|11509.72|0
1651674600000|2022-05-04 14:30:00|11512.36|11512.36|11508.06|11508.06|11520.3|11520.3|11507.07|11507.07|0
1651674900000|2022-05-04 14:35:00|11505.41|11505.41|11500.62|11500.62|11508.06|11508.06|11497.47|11497.47|0
1651675200000|2022-05-04 14:40:00|11497.97|11497.97|11486.72|11486.72|11497.97|11497.97|11479.45|11479.45|0
1651675500000|2022-05-04 14:45:00|11484.07|11484.07|11472.8|11472.8|11484.07|11484.07|11470.15|11470.15|0
1651675800000|2022-05-04 14:50:00|11475.44|11475.44|11485.21|11485.21|11485.21|11485.21|11475.44|11475.44|0
1651676100000|2022-05-04 14:55:00|11487.86|11487.86|11481.06|11481.06|11493|11493|11481.06|11481.06|0
1651676400000|2022-05-04 15:00:00|11482.04|11482.04|11488.96|11488.96|11495.56|11495.56|11482.04|11482.04|0
1651676700000|2022-05-04 15:05:00|11489.48|11489.48|11503.7|11503.7|11507.65|11507.65|11489.48|11489.48|0
1651677000000|2022-05-04 15:10:00|11501.05|11501.05|11499.39|11499.39|11503.7|11503.7|11497.07|11497.07|0
1651677300000|2022-05-04 15:15:00|11500.38|11500.38|11495.76|11495.76|11500.38|11500.38|11482.53|11482.53|0
1651677600000|2022-05-04 15:20:00|11498.4|11498.4|11513.61|11513.61|11513.61|11513.61|11491.13|11491.13|0
1651677900000|2022-05-04 15:25:00|11508.32|11508.32|11492.44|11492.44|11508.32|11508.32|11492.12|11492.12|0
1651734900000|2022-05-05 07:15:00|11565.08|11565.08|11584.71|11584.71|11587.35|11587.35|11565.08|11565.08|0
1651735200000|2022-05-05 07:20:00|11588.66|11588.66|11574.12|11574.12|11593.95|11593.95|11574.12|11574.12|0
1651735500000|2022-05-05 07:25:00|11568.83|11568.83|11573.8|11573.8|11573.8|11573.8|11560.57|11560.57|0
1651735800000|2022-05-05 07:30:00|11579.09|11579.09|11578.9|11578.9|11579.09|11579.09|11567.99|11567.99|0
1651736100000|2022-05-05 07:35:00|11589.48|11589.48|11604.23|11604.23|11614.81|11614.81|11589.48|11589.48|0
1651736400000|2022-05-05 07:40:00|11612.17|11612.17|11638.13|11638.13|11645.56|11645.56|11611.82|11611.82|0
1651736700000|2022-05-05 07:45:00|11634.18|11634.18|11624.26|11624.26|11640.14|11640.14|11624.26|11624.26|0
1651737000000|2022-05-05 07:50:00|11626.91|11626.91|11615.33|11615.33|11628.57|11628.57|11615.33|11615.33|0
1651737300000|2022-05-05 07:55:00|11607.4|11607.4|11605.77|11605.77|11611.06|11611.06|11597.83|11597.83|0
1651737600000|2022-05-05 08:00:00|11600.48|11600.48|11601.15|11601.15|11616.36|11616.36|11600.48|11600.48|0
1651737900000|2022-05-05 08:05:00|11600.16|11600.16|11594.55|11594.55|11606.44|11606.44|11594.55|11594.55|0
1651738200000|2022-05-05 08:10:00|11593.56|11593.56|11589.26|11589.26|11598.18|11598.18|11589.26|11589.26|0
1651738500000|2022-05-05 08:15:00|11588.27|11588.27|11582.97|11582.97|11589.26|11589.26|11582.97|11582.97|0
1651738800000|2022-05-05 08:20:00|11585.62|11585.62|11583.96|11583.96|11589.26|11589.26|11581.32|11581.32|0
1651739100000|2022-05-05 08:25:00|11586.61|11586.61|11586.61|11586.61|11590.91|11590.91|11583.96|11583.96|0
1651739400000|2022-05-05 08:30:00|11591.9|11591.9|11593.36|11593.36|11596.01|11596.01|11589.26|11589.26|0
1651739700000|2022-05-05 08:35:00|11591.39|11591.39|11597.68|11597.68|11598.35|11598.35|11588.74|11588.74|0
1651740000000|2022-05-05 08:40:00|11600.33|11600.33|11595.04|11595.04|11600.33|11600.33|11595.04|11595.04|0
1651740300000|2022-05-05 08:45:00|11593.06|11593.06|11597.68|11597.68|11598.67|11598.67|11590.42|11590.42|0
1651740600000|2022-05-05 08:50:00|11598.67|11598.67|11611.55|11611.55|11616.49|11616.49|11598.67|11598.67|0
1651740900000|2022-05-05 08:55:00|11614.2|11614.2|11618.82|11618.82|11618.82|11618.82|11606.26|11606.26|0
1651741200000|2022-05-05 09:00:00|11615.86|11615.86|11608.24|11608.24|11618.5|11618.5|11604.6|11604.6|0
1651741500000|2022-05-05 09:05:00|11610.88|11610.88|11597.5|11597.5|11610.88|11610.88|11595.85|11595.85|0
1651741800000|2022-05-05 09:10:00|11600.15|11600.15|11593.87|11593.87|11610.07|11610.07|11593.87|11593.87|0
1651742100000|2022-05-05 09:15:00|11591.22|11591.22|11578.66|11578.66|11593.87|11593.87|11576.01|11576.01|0
1651742400000|2022-05-05 09:20:00|11579.65|11579.65|11563.11|11563.11|11582.3|11582.3|11560.46|11560.46|0
1651742700000|2022-05-05 09:25:00|11565.76|11565.76|11571.37|11571.37|11571.37|11571.37|11562.12|11562.12|0
1651743000000|2022-05-05 09:30:00|11568.72|11568.72|11576.33|11576.33|11578.98|11578.98|11568.72|11568.72|0
1651743300000|2022-05-05 09:35:00|11578.98|11578.98|11580.1|11580.1|11587.24|11587.24|11577.45|11577.45|0
1651743600000|2022-05-05 09:40:00|11577.45|11577.45|11586.38|11586.38|11586.38|11586.38|11577.45|11577.45|0
1651743900000|2022-05-05 09:45:00|11589.03|11589.03|11592.66|11592.66|11592.66|11592.66|11585.39|11585.39|0
1651744200000|2022-05-05 09:50:00|11590.01|11590.01|11595.31|11595.31|11603.56|11603.56|11590.01|11590.01|0
1651744500000|2022-05-05 09:55:00|11597.95|11597.95|11596.97|11596.97|11600.92|11600.92|11596.97|11596.97|0
1651744800000|2022-05-05 10:00:00|11597.95|11597.95|11605.89|11605.89|11608.54|11608.54|11597.95|11597.95|0
1651745100000|2022-05-05 10:05:00|11603.25|11603.25|11601.59|11601.59|11604.23|11604.23|11601.59|11601.59|0
1651745400000|2022-05-05 10:10:00|11604.23|11604.23|11597.95|11597.95|11604.23|11604.23|11597.95|11597.95|0
1651745700000|2022-05-05 10:15:00|11598.94|11598.94|11601.59|11601.59|11601.59|11601.59|11598.94|11598.94|0
1651746000000|2022-05-05 10:20:00|11598.94|11598.94|11597.95|11597.95|11602.26|11602.26|11595.31|11595.31|0
1651746300000|2022-05-05 10:25:00|11605.89|11605.89|11613.16|11613.16|11615.81|11615.81|11605.89|11605.89|0
1651746600000|2022-05-05 10:30:00|11615.14|11615.14|11633.66|11633.66|11633.66|11633.66|11615.14|11615.14|0
1651746900000|2022-05-05 10:35:00|11634.65|11634.65|11645.35|11645.35|11648.67|11648.67|11634.65|11634.65|0
1651747200000|2022-05-05 10:40:00|11643.37|11643.37|11653.96|11653.96|11656.61|11656.61|11643.37|11643.37|0
1651747500000|2022-05-05 10:45:00|11656.61|11656.61|11645.7|11645.7|11656.61|11656.61|11643.06|11643.06|0
1651747800000|2022-05-05 10:50:00|11648.35|11648.35|11648.35|11648.35|11653.64|11653.64|11640.41|11640.41|0
1651748100000|2022-05-05 10:55:00|11647.36|11647.36|11643.73|11643.73|11651|11651|11636.46|11636.46|0
1651748400000|2022-05-05 11:00:00|11646.37|11646.37|11654.34|11654.34|11654.34|11654.34|11638.43|11638.43|0
1651748700000|2022-05-05 11:05:00|11656.99|11656.99|11653.67|11653.67|11661.61|11661.61|11647.08|11647.08|0
1651749000000|2022-05-05 11:10:00|11656.32|11656.32|11664.26|11664.26|11666.91|11666.91|11656.32|11656.32|0
1651749300000|2022-05-05 11:15:00|11667.23|11667.23|11687.73|11687.73|11701.95|11701.95|11667.23|11667.23|0
1651749600000|2022-05-05 11:20:00|11693.02|11693.02|11701.95|11701.95|11701.95|11701.95|11690.37|11690.37|0
1651749900000|2022-05-05 11:25:00|11704.59|11704.59|11702.27|11702.27|11712.85|11712.85|11702.27|11702.27|0
1651750200000|2022-05-05 11:30:00|11707.56|11707.56|11720.12|11720.12|11725.41|11725.41|11705.58|11705.58|0
1651750500000|2022-05-05 11:35:00|11722.77|11722.77|11730.71|11730.71|11737.97|11737.97|11722.77|11722.77|0
1651750800000|2022-05-05 11:40:00|11731.69|11731.69|11741.29|11741.29|11741.29|11741.29|11731.69|11731.69|0
1651751100000|2022-05-05 11:45:00|11746.58|11746.58|11747.89|11747.89|11755.83|11755.83|11745.24|11745.24|0
1651751400000|2022-05-05 11:50:00|11746.9|11746.9|11750.54|11750.54|11753.18|11753.18|11745.24|11745.24|0
1651751700000|2022-05-05 11:55:00|11753.18|11753.18|11755.16|11755.16|11760.45|11760.45|11750.54|11750.54|0
1651752000000|2022-05-05 12:00:00|11752.51|11752.51|11751.53|11751.53|11752.51|11752.51|11745.24|11745.24|0
1651752300000|2022-05-05 12:05:00|11750.54|11750.54|11741.29|11741.29|11750.54|11750.54|11741.29|11741.29|0
1651752600000|2022-05-05 12:10:00|11738.64|11738.64|11740.3|11740.3|11748.24|11748.24|11734.69|11734.69|0
1651752900000|2022-05-05 12:15:00|11748.24|11748.24|11761.47|11761.47|11761.47|11761.47|11748.24|11748.24|0
1651753200000|2022-05-05 12:20:00|11759.5|11759.5|11755.19|11755.19|11759.5|11759.5|11746.27|11746.27|0
1651753500000|2022-05-05 12:25:00|11757.84|11757.84|11754.2|11754.2|11759.5|11759.5|11754.2|11754.2|0
1651753800000|2022-05-05 12:30:00|11750.25|11750.25|11758.34|11758.34|11758.34|11758.34|11749.26|11749.26|0
1651754100000|2022-05-05 12:35:00|11760.98|11760.98|11757.18|11757.18|11763.63|11763.63|11757.18|11757.18|0
1651754400000|2022-05-05 12:40:00|11756.19|11756.19|11737.02|11737.02|11759.82|11759.82|11736.03|11736.03|0
1651754700000|2022-05-05 12:45:00|11738.01|11738.01|11746.27|11746.27|11746.27|11746.27|11737.02|11737.02|0
1651755000000|2022-05-05 12:50:00|11743.62|11743.62|11762.14|11762.14|11766.45|11766.45|11739.98|11739.98|0
1651755300000|2022-05-05 12:55:00|11759.5|11759.5|11762.14|11762.14|11762.14|11762.14|11759.5|11759.5|0
1651755600000|2022-05-05 13:00:00|11767.44|11767.44|11772.38|11772.38|11772.38|11772.38|11759.5|11759.5|0
1651755900000|2022-05-05 13:05:00|11769.73|11769.73|11775.02|11775.02|11785.61|11785.61|11769.73|11769.73|0
1651756200000|2022-05-05 13:10:00|11772.38|11772.38|11767.09|11767.09|11772.38|11772.38|11761.79|11761.79|0
1651756500000|2022-05-05 13:15:00|11769.73|11769.73|11741.29|11741.29|11771.71|11771.71|11741.29|11741.29|0
1651756800000|2022-05-05 13:20:00|11743.94|11743.94|11750.22|11750.22|11755.51|11755.51|11741.29|11741.29|0
1651757100000|2022-05-05 13:25:00|11742.28|11742.28|11726.75|11726.75|11742.28|11742.28|11726.75|11726.75|0
1651757400000|2022-05-05 13:30:00|11727.74|11727.74|11719.8|11719.8|11733.35|11733.35|11714.83|11714.83|0
1651757700000|2022-05-05 13:35:00|11722.45|11722.45|11729.72|11729.72|11735.01|11735.01|11704.59|11704.59|0
1651758000000|2022-05-05 13:40:00|11727.07|11727.07|11723.78|11723.78|11734.02|11734.02|11719.13|11719.13|0
1651758300000|2022-05-05 13:45:00|11726.43|11726.43|11728.88|11728.88|11729.07|11729.07|11723.26|11723.26|0
1651758600000|2022-05-05 13:50:00|11734.17|11734.17|11716.31|11716.31|11734.17|11734.17|11716.31|11716.31|0
1651758900000|2022-05-05 13:55:00|11711.02|11711.02|11713.99|11713.99|11721.93|11721.93|11707.7|11707.7|0
1651759200000|2022-05-05 14:00:00|11716.63|11716.63|11712.83|11712.83|11718.12|11718.12|11710.18|11710.18|0
1651759500000|2022-05-05 14:05:00|11710.18|11710.18|11713.5|11713.5|11727.72|11727.72|11704.57|11704.57|0
1651759800000|2022-05-05 14:10:00|11712.51|11712.51|11696.98|11696.98|11712.51|11712.51|11692.36|11692.36|0
1651760100000|2022-05-05 14:15:00|11696.81|11696.81|11675.97|11675.97|11696.81|11696.81|11673.33|11673.33|0
1651760400000|2022-05-05 14:20:00|11673.33|11673.33|11656.81|11656.81|11675.3|11675.3|11650.53|11650.53|0
1651760700000|2022-05-05 14:25:00|11654.17|11654.17|11664.08|11664.08|11667.72|11667.72|11654.17|11654.17|0
1651761000000|2022-05-05 14:30:00|11661.43|11661.43|11654.17|11654.17|11664.08|11664.08|11652.51|11652.51|0
1651761300000|2022-05-05 14:35:00|11653.99|11653.99|11661.42|11661.42|11669.53|11669.53|11653.31|11653.31|0
1651761600000|2022-05-05 14:40:00|11660.43|11660.43|11656.63|11656.63|11665.05|11665.05|11651.82|11651.82|0
1651761900000|2022-05-05 14:45:00|11659.28|11659.28|11629.51|11629.51|11659.28|11659.28|11625.87|11625.87|0
1651762200000|2022-05-05 14:50:00|11626.86|11626.86|11638.43|11638.43|11641.08|11641.08|11626.86|11626.86|0
1651762500000|2022-05-05 14:55:00|11641.08|11641.08|11657.95|11657.95|11657.95|11657.95|11638.43|11638.43|0
1651762800000|2022-05-05 15:00:00|11655.3|11655.3|11644.72|11644.72|11655.3|11655.3|11639.42|11639.42|0
1651763100000|2022-05-05 15:05:00|11642.07|11642.07|11634.8|11634.8|11647.36|11647.36|11631.16|11631.16|0
1651763400000|2022-05-05 15:10:00|11632.15|11632.15|11624.2|11624.2|11637.45|11637.45|11621.55|11621.55|0
1651763700000|2022-05-05 15:15:00|11621.55|11621.55|11629|11629|11629.17|11629.17|11617.92|11617.92|0
1651764000000|2022-05-05 15:20:00|11626.35|11626.35|11611.33|11611.33|11626.35|11626.35|11611.33|11611.33|0
1651764300000|2022-05-05 15:25:00|11613.98|11613.98|11636.14|11636.14|11638.79|11638.79|11610.34|11610.34|0
1651821300000|2022-05-06 07:15:00|11577.02|11577.02|11538.98|11538.98|11584.96|11584.96|11536.34|11536.34|0
1651821600000|2022-05-06 07:20:00|11544.28|11544.28|11509.87|11509.87|11544.28|11544.28|11504.58|11504.58|0
1651821900000|2022-05-06 07:25:00|11507.23|11507.23|11471.52|11471.52|11507.23|11507.23|11468.87|11468.87|0
1651822200000|2022-05-06 07:30:00|11470.53|11470.53|11445.09|11445.09|11473.49|11473.49|11439.79|11439.79|0
1651822500000|2022-05-06 07:35:00|11442.44|11442.44|11475.18|11475.18|11480.48|11480.48|11434.5|11434.5|0
1651822800000|2022-05-06 07:40:00|11477.83|11477.83|11485.1|11485.1|11499|11499|11475.18|11475.18|0
1651823100000|2022-05-06 07:45:00|11482.45|11482.45|11476.17|11476.17|11485.1|11485.1|11473.53|11473.53|0
1651823400000|2022-05-06 07:50:00|11470.88|11470.88|11479.14|11479.14|11481.78|11481.78|11461.63|11461.63|0
1651823700000|2022-05-06 07:55:00|11484.43|11484.43|11487.08|11487.08|11489.72|11489.72|11479.14|11479.14|0
1651824000000|2022-05-06 08:00:00|11489.72|11489.72|11489.72|11489.72|11495.02|11495.02|11476.49|11476.49|0
1651824300000|2022-05-06 08:05:00|11492.37|11492.37|11479.14|11479.14|11492.37|11492.37|11479.14|11479.14|0
1651824600000|2022-05-06 08:10:00|11476.49|11476.49|11502.27|11502.27|11502.27|11502.27|11473.84|11473.84|0
1651824900000|2022-05-06 08:15:00|11496.98|11496.98|11488.39|11488.39|11499.62|11499.62|11485.88|11485.88|0
1651825200000|2022-05-06 08:20:00|11496.33|11496.33|11504.27|11504.27|11512.21|11512.21|11496.33|11496.33|0
1651825500000|2022-05-06 08:25:00|11501.62|11501.62|11511.89|11511.89|11515.53|11515.53|11494.35|11494.35|0
1651825800000|2022-05-06 08:30:00|11509.24|11509.24|11509.56|11509.56|11525.44|11525.44|11509.24|11509.24|0
1651826100000|2022-05-06 08:35:00|11501.62|11501.62|11478.3|11478.3|11512.21|11512.21|11478.3|11478.3|0
1651826400000|2022-05-06 08:40:00|11477.32|11477.32|11490.87|11490.87|11496.16|11496.16|11472.02|11472.02|0
1651826700000|2022-05-06 08:45:00|11488.22|11488.22|11496.16|11496.16|11501.45|11501.45|11486.56|11486.56|0
1651827000000|2022-05-06 08:50:00|11493.51|11493.51|11518.99|11518.99|11518.99|11518.99|11493.51|11493.51|0
1651827300000|2022-05-06 08:55:00|11513.7|11513.7|11501.45|11501.45|11513.7|11513.7|11501.45|11501.45|0
1651827600000|2022-05-06 09:00:00|11504.1|11504.1|11506.38|11506.38|11508.71|11508.71|11498.12|11498.12|0
1651827900000|2022-05-06 09:05:00|11503.73|11503.73|11510.53|11510.53|11510.53|11510.53|11497.96|11497.96|0
1651828200000|2022-05-06 09:10:00|11508.55|11508.55|11503.58|11503.58|11508.55|11508.55|11497.96|11497.96|0
1651828500000|2022-05-06 09:15:00|11508.87|11508.87|11513.49|11513.49|11513.49|11513.49|11503.58|11503.58|0
1651828800000|2022-05-06 09:20:00|11510.84|11510.84|11498.45|11498.45|11515.79|11515.79|11496.27|11496.27|0
1651829100000|2022-05-06 09:25:00|11503.74|11503.74|11504.41|11504.41|11504.73|11504.73|11500.77|11500.77|0
1651829400000|2022-05-06 09:30:00|11505.4|11505.4|11516.65|11516.65|11518.63|11518.63|11504.41|11504.41|0
1651829700000|2022-05-06 09:35:00|11511.36|11511.36|11514.99|11514.99|11517.64|11517.64|11511.36|11511.36|0
1651830000000|2022-05-06 09:40:00|11517.64|11517.64|11519.97|11519.97|11519.97|11519.97|11511.04|11511.04|0
1651830300000|2022-05-06 09:45:00|11518.98|11518.98|11541.14|11541.14|11543.79|11543.79|11518.98|11518.98|0
1651830600000|2022-05-06 09:50:00|11538.49|11538.49|11544.97|11544.97|11552.24|11552.24|11538.49|11538.49|0
1651830900000|2022-05-06 09:55:00|11539.68|11539.68|11543.98|11543.98|11543.98|11543.98|11525.46|11525.46|0
1651831200000|2022-05-06 10:00:00|11544.97|11544.97|11546.3|11546.3|11546.3|11546.3|11531.74|11531.74|0
1651831500000|2022-05-06 10:05:00|11543.66|11543.66|11530.1|11530.1|11545.31|11545.31|11530.1|11530.1|0
1651831800000|2022-05-06 10:10:00|11529.12|11529.12|11534.25|11534.25|11534.25|11534.25|11518.53|11518.53|0
1651832100000|2022-05-06 10:15:00|11533.27|11533.27|11527.3|11527.3|11533.27|11533.27|11516.72|11516.72|0
1651832400000|2022-05-06 10:20:00|11524.66|11524.66|11537.39|11537.39|11537.39|11537.39|11524.66|11524.66|0
1651832700000|2022-05-06 10:25:00|11540.04|11540.04|11535.26|11535.26|11540.04|11540.04|11526.8|11526.8|0
1651833000000|2022-05-06 10:30:00|11535.6|11535.6|11542.51|11542.51|11543.37|11543.37|11535.43|11535.43|0
1651833300000|2022-05-06 10:35:00|11539.87|11539.87|11537.89|11537.89|11545.16|11545.16|11537.22|11537.22|0
1651833600000|2022-05-06 10:40:00|11538.88|11538.88|11538.57|11538.57|11539.56|11539.56|11530.94|11530.94|0
1651833900000|2022-05-06 10:45:00|11535.93|11535.93|11518.07|11518.07|11536.92|11536.92|11518.07|11518.07|0
1651834200000|2022-05-06 10:50:00|11520.72|11520.72|11530.64|11530.64|11530.64|11530.64|11518.07|11518.07|0
1651834500000|2022-05-06 10:55:00|11538.57|11538.57|11541.86|11541.86|11542.53|11542.53|11530.64|11530.64|0
1651834800000|2022-05-06 11:00:00|11539.21|11539.21|11512.43|11512.43|11539.21|11539.21|11512.43|11512.43|0
1651835100000|2022-05-06 11:05:00|11511.44|11511.44|11541.19|11541.19|11541.19|11541.19|11511.44|11511.44|0
1651835400000|2022-05-06 11:10:00|11543.83|11543.83|11536.57|11536.57|11543.83|11543.83|11533.92|11533.92|0
1651835700000|2022-05-06 11:15:00|11539.21|11539.21|11533.89|11533.89|11539.21|11539.21|11533.89|11533.89|0
1651836000000|2022-05-06 11:20:00|11531.24|11531.24|11519|11519|11532.23|11532.23|11519|11519|0
1651836300000|2022-05-06 11:25:00|11518.01|11518.01|11509.4|11509.4|11518.01|11518.01|11509.4|11509.4|0
1651836600000|2022-05-06 11:30:00|11506.75|11506.75|11507.4|11507.4|11510.04|11510.04|11499.48|11499.48|0
1651836900000|2022-05-06 11:35:00|11506.41|11506.41|11502.42|11502.42|11506.41|11506.41|11492.19|11492.19|0
1651837200000|2022-05-06 11:40:00|11505.07|11505.07|11511|11511|11521.23|11521.23|11504.08|11504.08|0
1651837500000|2022-05-06 11:45:00|11511.99|11511.99|11507.36|11507.36|11511.99|11511.99|11499.43|11499.43|0
1651837800000|2022-05-06 11:50:00|11510.33|11510.33|11503.73|11503.73|11511.67|11511.67|11501.08|11501.08|0
1651838100000|2022-05-06 11:55:00|11502.74|11502.74|11497.45|11497.45|11503.73|11503.73|11492.83|11492.83|0
1651838400000|2022-05-06 12:00:00|11500.1|11500.1|11496.46|11496.46|11504.72|11504.72|11495.79|11495.79|0
1651838700000|2022-05-06 12:05:00|11493.81|11493.81|11499.28|11499.28|11500.27|11500.27|11490.18|11490.18|0
1651839000000|2022-05-06 12:10:00|11496.63|11496.63|11499.95|11499.95|11500.94|11500.94|11494.66|11494.66|0
1651839300000|2022-05-06 12:15:00|11505.24|11505.24|11522.43|11522.43|11522.6|11522.6|11505.24|11505.24|0
1651839600000|2022-05-06 12:20:00|11525.07|11525.07|11506.2|11506.2|11533.97|11533.97|11503.55|11503.55|0
1651839900000|2022-05-06 12:25:00|11503.55|11503.55|11509.17|11509.17|11519.43|11519.43|11503.55|11503.55|0
1651840200000|2022-05-06 12:30:00|11501.23|11501.23|11500.39|11500.39|11522.89|11522.89|11493.29|11493.29|0
1651840500000|2022-05-06 12:35:00|11500.56|11500.56|11511.49|11511.49|11511.49|11511.49|11492.96|11492.96|0
1651840800000|2022-05-06 12:40:00|11516.78|11516.78|11535.3|11535.3|11537.6|11537.6|11511.49|11511.49|0
1651841100000|2022-05-06 12:45:00|11537.94|11537.94|11519.25|11519.25|11537.94|11537.94|11518.43|11518.43|0
1651841400000|2022-05-06 12:50:00|11516.6|11516.6|11501.05|11501.05|11516.6|11516.6|11485.52|11485.52|0
1651841700000|2022-05-06 12:55:00|11495.76|11495.76|11480.55|11480.55|11495.76|11495.76|11472.61|11472.61|0
1651842000000|2022-05-06 13:00:00|11483.2|11483.2|11486.83|11486.83|11486.83|11486.83|11473.6|11473.6|0
1651842300000|2022-05-06 13:05:00|11489.48|11489.48|11463.68|11463.68|11489.48|11489.48|11463.68|11463.68|0
1651842600000|2022-05-06 13:10:00|11461.04|11461.04|11447.8|11447.8|11461.04|11461.04|11433.58|11433.58|0
1651842900000|2022-05-06 13:15:00|11450.45|11450.45|11448.65|11448.65|11453.1|11453.1|11443.18|11443.18|0
1651843200000|2022-05-06 13:20:00|11447.66|11447.66|11442.36|11442.36|11459.23|11459.23|11438.73|11438.73|0
1651843500000|2022-05-06 13:25:00|11445.01|11445.01|11427.16|11427.16|11445.01|11445.01|11427.16|11427.16|0
1651843800000|2022-05-06 13:30:00|11424.51|11424.51|11434.4|11434.4|11444.99|11444.99|11410.93|11410.93|0
1651844100000|2022-05-06 13:35:00|11431.75|11431.75|11425.82|11425.82|11436.73|11436.73|11420.53|11420.53|0
1651844400000|2022-05-06 13:40:00|11428.47|11428.47|11414.6|11414.6|11428.47|11428.47|11405.99|11405.99|0
1651844700000|2022-05-06 13:45:00|11419.9|11419.9|11417.57|11417.57|11426.49|11426.49|11404.33|11404.33|0
1651845000000|2022-05-06 13:50:00|11412.27|11412.27|11406.34|11406.34|11422.86|11422.86|11403.03|11403.03|0
1651845300000|2022-05-06 13:55:00|11414.28|11414.28|11378.57|11378.57|11416.93|11416.93|11378.57|11378.57|0
1651845600000|2022-05-06 14:00:00|11375.93|11375.93|11398.06|11398.06|11402.04|11402.04|11375.93|11375.93|0
1651845900000|2022-05-06 14:05:00|11400.71|11400.71|11394.6|11394.6|11416.42|11416.42|11394.6|11394.6|0
1651846200000|2022-05-06 14:10:00|11397.25|11397.25|11374.1|11374.1|11397.25|11397.25|11363.19|11363.19|0
1651846500000|2022-05-06 14:15:00|11373.11|11373.11|11380.38|11380.38|11389.98|11389.98|11370.46|11370.46|0
1651846800000|2022-05-06 14:20:00|11383.03|11383.03|11409.66|11409.66|11409.66|11409.66|11375.76|11375.76|0
1651847100000|2022-05-06 14:25:00|11407.01|11407.01|11393.78|11393.78|11412.31|11412.31|11393.78|11393.78|0
1651847400000|2022-05-06 14:30:00|11399.08|11399.08|11413.3|11413.3|11420.56|11420.56|11397.42|11397.42|0
1651847700000|2022-05-06 14:35:00|11415.27|11415.27|11398.09|11398.09|11415.27|11415.27|11382.21|11382.21|0
1651848000000|2022-05-06 14:40:00|11395.44|11395.44|11377.56|11377.56|11399.08|11399.08|11377.56|11377.56|0
1651848300000|2022-05-06 14:45:00|11380.21|11380.21|11377.88|11377.88|11385.5|11385.5|11372.59|11372.59|0
1651848600000|2022-05-06 14:50:00|11380.53|11380.53|11403.71|11403.71|11406.35|11406.35|11378.23|11378.23|0
1651848900000|2022-05-06 14:55:00|11401.06|11401.06|11446.04|11446.04|11450.66|11450.66|11398.41|11398.41|0
1651849200000|2022-05-06 15:00:00|11443.39|11443.39|11430.83|11430.83|11443.39|11443.39|11426.53|11426.53|0
1651849500000|2022-05-06 15:05:00|11433.48|11433.48|11434.79|11434.79|11440.08|11440.08|11432.81|11432.81|0
1651849800000|2022-05-06 15:10:00|11429.49|11429.49|11433.45|11433.45|11436.44|11436.44|11428.16|11428.16|0
1651850100000|2022-05-06 15:15:00|11436.1|11436.1|11422.42|11422.42|11436.1|11436.1|11420.22|11420.22|0
1651850400000|2022-05-06 15:20:00|11419.77|11419.77|11424.07|11424.07|11431.99|11431.99|11417.8|11417.8|0
1651850700000|2022-05-06 15:25:00|11426.72|11426.72|11426.9|11426.9|11434.65|11434.65|11421.95|11421.95|0
1652080500000|2022-05-09 07:15:00|11436.2|11436.2|11417|11417|11436.2|11436.2|11406.42|11406.42|0
1652080800000|2022-05-09 07:20:00|11422.3|11422.3|11407.73|11407.73|11425.26|11425.26|11402.43|11402.43|0
1652081100000|2022-05-09 07:25:00|11394.49|11394.49|11409.03|11409.03|11412.98|11412.98|11383.91|11383.91|0
1652081400000|2022-05-09 07:30:00|11407.06|11407.06|11402.2|11402.2|11407.06|11407.06|11390.92|11390.92|0
1652081700000|2022-05-09 07:35:00|11404.84|11404.84|11390.12|11390.12|11404.84|11404.84|11387.16|11387.16|0
1652082000000|2022-05-09 07:40:00|11395.42|11395.42|11406|11406|11408.65|11408.65|11392.77|11392.77|0
1652082300000|2022-05-09 07:45:00|11400.71|11400.71|11389.13|11389.13|11406.32|11406.32|11389.13|11389.13|0
1652082600000|2022-05-09 07:50:00|11391.78|11391.78|11383.84|11383.84|11394.43|11394.43|11378.55|11378.55|0
1652082900000|2022-05-09 07:55:00|11381.2|11381.2|11365.67|11365.67|11383.84|11383.84|11365.67|11365.67|0
1652083200000|2022-05-09 08:00:00|11360.38|11360.38|11377.88|11377.88|11379.54|11379.54|11355.08|11355.08|0
1652083500000|2022-05-09 08:05:00|11375.23|11375.23|11390.44|11390.44|11395.73|11395.73|11375.23|11375.23|0
1652083800000|2022-05-09 08:10:00|11387.48|11387.48|11381.87|11381.87|11390.12|11390.12|11379.22|11379.22|0
1652084100000|2022-05-09 08:15:00|11384.51|11384.51|11391.78|11391.78|11391.78|11391.78|11372.94|11372.94|0
1652084400000|2022-05-09 08:20:00|11394.43|11394.43|11391.78|11391.78|11394.43|11394.43|11386.49|11386.49|0
1652084700000|2022-05-09 08:25:00|11389.13|11389.13|11382.05|11382.05|11390.98|11390.98|11380.88|11380.88|0
1652085000000|2022-05-09 08:30:00|11379.41|11379.41|11381.56|11381.56|11384.7|11384.7|11373.8|11373.8|0
1652085300000|2022-05-09 08:35:00|11378.92|11378.92|11408.71|11408.71|11408.71|11408.71|11376.27|11376.27|0
1652085600000|2022-05-09 08:40:00|11408.37|11408.37|11400.11|11400.11|11408.37|11408.37|11397.47|11397.47|0
1652085900000|2022-05-09 08:45:00|11402.76|11402.76|11405.72|11405.72|11409.36|11409.36|11401.42|11401.42|0
1652086200000|2022-05-09 08:50:00|11411.02|11411.02|11420.12|11420.12|11425.41|11425.41|11408.37|11408.37|0
1652086500000|2022-05-09 08:55:00|11422.76|11422.76|11414.82|11414.82|11430.7|11430.7|11409.53|11409.53|0
1652086800000|2022-05-09 09:00:00|11417.47|11417.47|11430.52|11430.52|11430.52|11430.52|11414.82|11414.82|0
1652087100000|2022-05-09 09:05:00|11433.17|11433.17|11431.19|11431.19|11433.17|11433.17|11425.23|11425.23|0
1652087400000|2022-05-09 09:10:00|11428.54|11428.54|11432.85|11432.85|11433.84|11433.84|11427.56|11427.56|0
1652087700000|2022-05-09 09:15:00|11433.84|11433.84|11424.59|11424.59|11437.47|11437.47|11421.95|11421.95|0
1652088000000|2022-05-09 09:20:00|11427.24|11427.24|11417.99|11417.99|11429.88|11429.88|11417.99|11417.99|0
1652088300000|2022-05-09 09:25:00|11420.64|11420.64|11408.4|11408.4|11420.64|11420.64|11408.4|11408.4|0
1652088600000|2022-05-09 09:30:00|11405.75|11405.75|11411.71|11411.71|11418.98|11418.98|11405.75|11405.75|0
1652088900000|2022-05-09 09:35:00|11406.42|11406.42|11382.28|11382.28|11406.42|11406.42|11382.28|11382.28|0
1652089200000|2022-05-09 09:40:00|11384.93|11384.93|11384.93|11384.93|11392.87|11392.87|11376.99|11376.99|0
1652089500000|2022-05-09 09:45:00|11382.28|11382.28|11371.38|11371.38|11390.22|11390.22|11360.79|11360.79|0
1652089800000|2022-05-09 09:50:00|11368.73|11368.73|11355.5|11355.5|11374.03|11374.03|11355.5|11355.5|0
1652090100000|2022-05-09 09:55:00|11358.15|11358.15|11345.09|11345.09|11361.31|11361.31|11339.8|11339.8|0
1652090400000|2022-05-09 10:00:00|11346.08|11346.08|11359.29|11359.29|11359.29|11359.29|11346.08|11346.08|0
1652090700000|2022-05-09 10:05:00|11356.64|11356.64|11354.99|11354.99|11356.64|11356.64|11348.7|11348.7|0
1652091000000|2022-05-09 10:10:00|11355.97|11355.97|11346.38|11346.38|11357.95|11357.95|11343.73|11343.73|0
1652091300000|2022-05-09 10:15:00|11349.02|11349.02|11365.22|11365.22|11365.22|11365.22|11349.02|11349.02|0
1652091600000|2022-05-09 10:20:00|11363.24|11363.24|11350.51|11350.51|11364.23|11364.23|11349.52|11349.52|0
1652091900000|2022-05-09 10:25:00|11349.52|11349.52|11337.29|11337.29|11349.52|11349.52|11334.64|11334.64|0
1652092200000|2022-05-09 10:30:00|11339.93|11339.93|11319.59|11319.59|11339.93|11339.93|11316.94|11316.94|0
1652092500000|2022-05-09 10:35:00|11316.94|11316.94|11308.83|11308.83|11316.94|11316.94|11306.85|11306.85|0
1652092800000|2022-05-09 10:40:00|11309.82|11309.82|11319.24|11319.24|11319.24|11319.24|11306.01|11306.01|0
1652093100000|2022-05-09 10:45:00|11313.95|11313.95|11302.38|11302.38|11313.95|11313.95|11302.38|11302.38|0
1652093400000|2022-05-09 10:50:00|11299.73|11299.73|11289.14|11289.14|11302.38|11302.38|11283.85|11283.85|0
1652093700000|2022-05-09 10:55:00|11291.12|11291.12|11275.24|11275.24|11291.12|11291.12|11275.24|11275.24|0
1652094000000|2022-05-09 11:00:00|11276.23|11276.23|11249.48|11249.48|11276.23|11276.23|11249.48|11249.48|0
1652094300000|2022-05-09 11:05:00|11252.13|11252.13|11245.18|11245.18|11259.4|11259.4|11242.53|11242.53|0
1652094600000|2022-05-09 11:10:00|11246.17|11246.17|11272.25|11272.25|11272.25|11272.25|11246.17|11246.17|0
1652094900000|2022-05-09 11:15:00|11274.89|11274.89|11269.6|11269.6|11276.87|11276.87|11269.6|11269.6|0
1652095200000|2022-05-09 11:20:00|11270.59|11270.59|11273.9|11273.9|11277.86|11277.86|11270.59|11270.59|0
1652095500000|2022-05-09 11:25:00|11275.88|11275.88|11270.59|11270.59|11275.88|11275.88|11270.59|11270.59|0
1652095800000|2022-05-09 11:30:00|11271.58|11271.58|11274.22|11274.22|11274.22|11274.22|11270.59|11270.59|0
1652096100000|2022-05-09 11:35:00|11275.21|11275.21|11283.15|11283.15|11299.03|11299.03|11274.22|11274.22|0
1652096400000|2022-05-09 11:40:00|11279.2|11279.2|11286.47|11286.47|11289.11|11289.11|11279.2|11279.2|0
1652096700000|2022-05-09 11:45:00|11283.82|11283.82|11294.4|11294.4|11297.05|11297.05|11283.82|11283.82|0
1652097000000|2022-05-09 11:50:00|11297.05|11297.05|11302.34|11302.34|11302.34|11302.34|11296.06|11296.06|0
1652097300000|2022-05-09 11:55:00|11304.32|11304.32|11300.69|11300.69|11308.62|11308.62|11299.7|11299.7|0
1652097600000|2022-05-09 12:00:00|11299.7|11299.7|11286.47|11286.47|11299.7|11299.7|11286.47|11286.47|0
1652097900000|2022-05-09 12:05:00|11291.76|11291.76|11315.25|11315.25|11315.25|11315.25|11288.12|11288.12|0
1652098200000|2022-05-09 12:10:00|11317.9|11317.9|11308.97|11308.97|11327.49|11327.49|11308.97|11308.97|0
1652098500000|2022-05-09 12:15:00|11309.96|11309.96|11329|11329|11329|11329|11307.65|11307.65|0
1652098800000|2022-05-09 12:20:00|11329.98|11329.98|11305.03|11305.03|11329.98|11329.98|11305.03|11305.03|0
1652099100000|2022-05-09 12:25:00|11302.38|11302.38|11300.57|11300.57|11313.13|11313.13|11300.57|11300.57|0
1652099400000|2022-05-09 12:30:00|11297.92|11297.92|11308.51|11308.51|11308.51|11308.51|11283.7|11283.7|0
1652099700000|2022-05-09 12:35:00|11309.5|11309.5|11293.75|11293.75|11320.08|11320.08|11293.75|11293.75|0
1652100000000|2022-05-09 12:40:00|11299.04|11299.04|11317.57|11317.57|11317.57|11317.57|11296.4|11296.4|0
1652100300000|2022-05-09 12:45:00|11314.92|11314.92|11314.57|11314.57|11314.92|11314.92|11304.34|11304.34|0
1652100600000|2022-05-09 12:50:00|11313.58|11313.58|11301.02|11301.02|11318.21|11318.21|11301.02|11301.02|0
1652100900000|2022-05-09 12:55:00|11303.67|11303.67|11288.46|11288.46|11303.67|11303.67|11288.46|11288.46|0
1652101200000|2022-05-09 13:00:00|11291.1|11291.1|11303.67|11303.67|11310.94|11310.94|11291.1|11291.1|0
1652101500000|2022-05-09 13:05:00|11306.31|11306.31|11309.63|11309.63|11311.61|11311.61|11306.31|11306.31|0
1652101800000|2022-05-09 13:10:00|11310.62|11310.62|11317.89|11317.89|11322.19|11322.19|11306.31|11306.31|0
1652102100000|2022-05-09 13:15:00|11316.9|11316.9|11313.26|11313.26|11316.9|11316.9|11303.67|11303.67|0
1652102400000|2022-05-09 13:20:00|11310.62|11310.62|11306.98|11306.98|11310.62|11310.62|11306.98|11306.98|0
1652102700000|2022-05-09 13:25:00|11306.64|11306.64|11305.97|11305.97|11314.9|11314.9|11305.97|11305.97|0
1652103000000|2022-05-09 13:30:00|11311.26|11311.26|11312.91|11312.91|11318.88|11318.88|11310.94|11310.94|0
1652103300000|2022-05-09 13:35:00|11311.92|11311.92|11307.97|11307.97|11314.57|11314.57|11298.37|11298.37|0
1652103600000|2022-05-09 13:40:00|11310.62|11310.62|11299.4|11299.4|11313.26|11313.26|11284.19|11284.19|0
1652103900000|2022-05-09 13:45:00|11294.1|11294.1|11293.11|11293.11|11296.75|11296.75|11291.46|11291.46|0
1652104200000|2022-05-09 13:50:00|11290.47|11290.47|11284.86|11284.86|11293.11|11293.11|11278.89|11278.89|0
1652104500000|2022-05-09 13:55:00|11283.87|11283.87|11289.16|11289.16|11291.14|11291.14|11273.28|11273.28|0
1652104800000|2022-05-09 14:00:00|11286.51|11286.51|11285.17|11285.17|11296.11|11296.11|11277.94|11277.94|0
1652105100000|2022-05-09 14:05:00|11293.11|11293.11|11297.74|11297.74|11297.74|11297.74|11290.47|11290.47|0
1652105400000|2022-05-09 14:10:00|11295.09|11295.09|11303.85|11303.85|11309.31|11309.31|11288.14|11288.14|0
1652105700000|2022-05-09 14:15:00|11301.2|11301.2|11292.94|11292.94|11303.85|11303.85|11292.94|11292.94|0
1652106000000|2022-05-09 14:20:00|11290.3|11290.3|11281.37|11281.37|11290.3|11290.3|11281.37|11281.37|0
1652106300000|2022-05-09 14:25:00|11280.38|11280.38|11266.16|11266.16|11285.67|11285.67|11266.16|11266.16|0
1652106600000|2022-05-09 14:30:00|11260.87|11260.87|11273.63|11273.63|11274.61|11274.61|11252.45|11252.45|0
1652106900000|2022-05-09 14:35:00|11276.27|11276.27|11285.33|11285.33|11286.19|11286.19|11276.27|11276.27|0
1652107200000|2022-05-09 14:40:00|11282.68|11282.68|11274.43|11274.43|11282.68|11282.68|11271.78|11271.78|0
1652107500000|2022-05-09 14:45:00|11271.78|11271.78|11272.77|11272.77|11277.07|11277.07|11271.78|11271.78|0
1652107800000|2022-05-09 14:50:00|11275.41|11275.41|11297.57|11297.57|11300.22|11300.22|11275.41|11275.41|0
1652108100000|2022-05-09 14:55:00|11294.93|11294.93|11289.99|11289.99|11300.22|11300.22|11289|11289|0
1652108400000|2022-05-09 15:00:00|11290.97|11290.97|11283.71|11283.71|11290.97|11290.97|11281.06|11281.06|0
1652108700000|2022-05-09 15:05:00|11286.35|11286.35|11272.13|11272.13|11286.35|11286.35|11271.14|11271.14|0
1652109000000|2022-05-09 15:10:00|11274.78|11274.78|11274.78|11274.78|11277.6|11277.6|11271.14|11271.14|0
1652109300000|2022-05-09 15:15:00|11272.13|11272.13|11273.79|11273.79|11280.41|11280.41|11272.13|11272.13|0
1652109600000|2022-05-09 15:20:00|11274.3|11274.3|11273.47|11273.47|11286.03|11286.03|11271.81|11271.81|0
1652109900000|2022-05-09 15:25:00|11274.46|11274.46|11257.27|11257.27|11274.46|11274.46|11251.98|11251.98|0
1652166900000|2022-05-10 07:15:00|11292.17|11292.17|11293.16|11293.16|11306.39|11306.39|11282.57|11282.57|0
1652167200000|2022-05-10 07:20:00|11295.8|11295.8|11290.51|11290.51|11295.8|11295.8|11287.86|11287.86|0
1652167500000|2022-05-10 07:25:00|11285.22|11285.22|11286.52|11286.52|11291.82|11291.82|11278.58|11278.58|0
1652167800000|2022-05-10 07:30:00|11285.53|11285.53|11296.76|11296.76|11309|11309|11277.6|11277.6|0
1652168100000|2022-05-10 07:35:00|11294.11|11294.11|11280.24|11280.24|11294.11|11294.11|11277.6|11277.6|0
1652168400000|2022-05-10 07:40:00|11277.28|11277.28|11280.59|11280.59|11283.24|11283.24|11277.28|11277.28|0
1652168700000|2022-05-10 07:45:00|11277.95|11277.95|11272.34|11272.34|11280.59|11280.59|11259.77|11259.77|0
1652169000000|2022-05-10 07:50:00|11274.98|11274.98|11252.5|11252.5|11274.98|11274.98|11247.56|11247.56|0
1652169300000|2022-05-10 07:55:00|11239.27|11239.27|11232.67|11232.67|11247.88|11247.88|11232|11232|0
1652169600000|2022-05-10 08:00:00|11230.03|11230.03|11210.2|11210.2|11232.67|11232.67|11207.55|11207.55|0
1652169900000|2022-05-10 08:05:00|11209.21|11209.21|11216.75|11216.75|11216.75|11216.75|11203.91|11203.91|0
1652170200000|2022-05-10 08:10:00|11219.39|11219.39|11214.77|11214.77|11224.68|11224.68|11211.45|11211.45|0
1652170500000|2022-05-10 08:15:00|11222.71|11222.71|11221.38|11221.38|11224.02|11224.02|11217.07|11217.07|0
1652170800000|2022-05-10 08:20:00|11216.08|11216.08|11212.8|11212.8|11216.08|11216.08|11203.2|11203.2|0
1652171100000|2022-05-10 08:25:00|11211.81|11211.81|11198.26|11198.26|11211.81|11211.81|11198.26|11198.26|0
1652171400000|2022-05-10 08:30:00|11198.09|11198.09|11195.1|11195.1|11198.09|11198.09|11187.16|11187.16|0
1652171700000|2022-05-10 08:35:00|11192.46|11192.46|11211.27|11211.27|11211.27|11211.27|11189.49|11189.49|0
1652172000000|2022-05-10 08:40:00|11209.29|11209.29|11221.33|11221.33|11221.33|11221.33|11204.98|11204.98|0
1652172300000|2022-05-10 08:45:00|11218.68|11218.68|11252.54|11252.54|11252.54|11252.54|11218.68|11218.68|0
1652172600000|2022-05-10 08:50:00|11249.89|11249.89|11221.13|11221.13|11249.89|11249.89|11221.13|11221.13|0
1652172900000|2022-05-10 08:55:00|11229.07|11229.07|11226.42|11226.42|11234.68|11234.68|11221.13|11221.13|0
1652173200000|2022-05-10 09:00:00|11224.45|11224.45|11234.36|11234.36|11234.36|11234.36|11224.45|11224.45|0
1652173500000|2022-05-10 09:05:00|11242.3|11242.3|11262.13|11262.13|11262.13|11262.13|11242.3|11242.3|0
1652173800000|2022-05-10 09:10:00|11270.07|11270.07|11270.07|11270.07|11270.07|11270.07|11270.07|11270.07|0
1652174100000|2022-05-10 09:15:00|11267.43|11267.43|11274.7|11274.7|11274.7|11274.7|11267.43|11267.43|0
1652174400000|2022-05-10 09:20:00|11272.05|11272.05|11277.34|11277.34|11277.34|11277.34|11266.76|11266.76|0
1652174700000|2022-05-10 09:25:00|11269.4|11269.4|11274.7|11274.7|11274.7|11274.7|11269.4|11269.4|0
1652175000000|2022-05-10 09:30:00|11272.72|11272.72|11274.38|11274.38|11276.67|11276.67|11271.73|11271.73|0
1652175300000|2022-05-10 09:35:00|11271.73|11271.73|11267.78|11267.78|11271.73|11271.73|11259.52|11259.52|0
1652175600000|2022-05-10 09:40:00|11270.43|11270.43|11278.19|11278.19|11282|11282|11270.43|11270.43|0
1652175900000|2022-05-10 09:45:00|11280.84|11280.84|11285.11|11285.11|11288.78|11288.78|11278.19|11278.19|0
1652176200000|2022-05-10 09:50:00|11282.15|11282.15|11271.56|11271.56|11282.15|11282.15|11269.58|11269.58|0
1652176500000|2022-05-10 09:55:00|11270.57|11270.57|11263.3|11263.3|11270.57|11270.57|11256.35|11256.35|0
1652176800000|2022-05-10 10:00:00|11260.66|11260.66|11278.83|11278.83|11278.83|11278.83|11260.66|11260.66|0
1652177100000|2022-05-10 10:05:00|11273.54|11273.54|11278.83|11278.83|11278.83|11278.83|11273.54|11273.54|0
1652177400000|2022-05-10 10:10:00|11281.48|11281.48|11273.72|11273.72|11294.71|11294.71|11273.72|11273.72|0
1652177700000|2022-05-10 10:15:00|11274.7|11274.7|11274.39|11274.39|11276.36|11276.36|11271.74|11271.74|0
1652178000000|2022-05-10 10:20:00|11269.45|11269.45|11265.49|11265.49|11269.45|11269.45|11260.2|11260.2|0
1652178300000|2022-05-10 10:25:00|11264.5|11264.5|11257.88|11257.88|11264.5|11264.5|11251.62|11251.62|0
1652178600000|2022-05-10 10:30:00|11263.17|11263.17|11263.52|11263.52|11265.82|11265.82|11260.88|11260.88|0
1652178900000|2022-05-10 10:35:00|11258.23|11258.23|11247.01|11247.01|11258.23|11258.23|11245.35|11245.35|0
1652179200000|2022-05-10 10:40:00|11248.99|11248.99|11261.2|11261.2|11261.2|11261.2|11248.99|11248.99|0
1652179500000|2022-05-10 10:45:00|11263.84|11263.84|11265.15|11265.15|11266.81|11266.81|11261.2|11261.2|0
1652179800000|2022-05-10 10:50:00|11267.8|11267.8|11269.45|11269.45|11270.44|11270.44|11266.49|11266.49|0
1652180100000|2022-05-10 10:55:00|11266.81|11266.81|11269.45|11269.45|11269.45|11269.45|11266.81|11266.81|0
1652180400000|2022-05-10 11:00:00|11272.1|11272.1|11285.65|11285.65|11289.29|11289.29|11272.1|11272.1|0
1652180700000|2022-05-10 11:05:00|11283|11283|11277.71|11277.71|11283|11283|11275.06|11275.06|0
1652181000000|2022-05-10 11:10:00|11280.36|11280.36|11294.54|11294.54|11294.54|11294.54|11278.38|11278.38|0
1652181300000|2022-05-10 11:15:00|11291.9|11291.9|11280.01|11280.01|11291.9|11291.9|11277.36|11277.36|0
1652181600000|2022-05-10 11:20:00|11278.03|11278.03|11283.96|11283.96|11283.96|11283.96|11277.04|11277.04|0
1652181900000|2022-05-10 11:25:00|11286.61|11286.61|11294.23|11294.23|11294.54|11294.54|11286.61|11286.61|0
1652182200000|2022-05-10 11:30:00|11291.58|11291.58|11292.25|11292.25|11294.23|11294.23|11290.59|11290.59|0
1652182500000|2022-05-10 11:35:00|11289.6|11289.6|11298.53|11298.53|11299.52|11299.52|11289.6|11289.6|0
1652182800000|2022-05-10 11:40:00|11295.88|11295.88|11294.23|11294.23|11298.53|11298.53|11294.23|11294.23|0
1652183100000|2022-05-10 11:45:00|11292.25|11292.25|11292.25|11292.25|11294.9|11294.9|11286.96|11286.96|0
1652183400000|2022-05-10 11:50:00|11293.24|11293.24|11306.12|11306.12|11308.77|11308.77|11293.24|11293.24|0
1652183700000|2022-05-10 11:55:00|11305.13|11305.13|11306.12|11306.12|11306.12|11306.12|11305.13|11305.13|0
1652184000000|2022-05-10 12:00:00|11304.14|11304.14|11301.18|11301.18|11306.12|11306.12|11301.18|11301.18|0
1652184300000|2022-05-10 12:05:00|11299.2|11299.2|11296.55|11296.55|11301.18|11301.18|11296.55|11296.55|0
1652184600000|2022-05-10 12:10:00|11295.57|11295.57|11298.53|11298.53|11298.53|11298.53|11295.57|11295.57|0
1652184900000|2022-05-10 12:15:00|11295.88|11295.88|11283.32|11283.32|11295.88|11295.88|11280.68|11280.68|0
1652185200000|2022-05-10 12:20:00|11280.68|11280.68|11278.03|11278.03|11280.68|11280.68|11278.03|11278.03|0
1652185500000|2022-05-10 12:25:00|11277.04|11277.04|11283.62|11283.62|11284.14|11284.14|11273.41|11273.41|0
1652185800000|2022-05-10 12:30:00|11282.64|11282.64|11291.56|11291.56|11291.56|11291.56|11282.64|11282.64|0
1652186100000|2022-05-10 12:35:00|11294.21|11294.21|11299.5|11299.5|11299.5|11299.5|11294.21|11294.21|0
1652186400000|2022-05-10 12:40:00|11302.15|11302.15|11304.81|11304.81|11304.81|11304.81|11299.2|11299.2|0
1652186700000|2022-05-10 12:45:00|11302.17|11302.17|11301.18|11301.18|11302.17|11302.17|11301.18|11301.18|0
1652187000000|2022-05-10 12:50:00|11298.53|11298.53|11307.46|11307.46|11307.46|11307.46|11298.53|11298.53|0
1652187300000|2022-05-10 12:55:00|11306.47|11306.47|11309.12|11309.12|11309.12|11309.12|11301.18|11301.18|0
1652187600000|2022-05-10 13:00:00|11311.76|11311.76|11318.04|11318.04|11320.69|11320.69|11311.76|11311.76|0
1652187900000|2022-05-10 13:05:00|11319.03|11319.03|11328.95|11328.95|11328.95|11328.95|11318.04|11318.04|0
1652188200000|2022-05-10 13:10:00|11326.3|11326.3|11328.09|11328.09|11328.09|11328.09|11325.27|11325.27|0
1652188500000|2022-05-10 13:15:00|11325.44|11325.44|11322.8|11322.8|11328.09|11328.09|11320.15|11320.15|0
1652188800000|2022-05-10 13:20:00|11325.44|11325.44|11342.63|11342.63|11342.63|11342.63|11325.44|11325.44|0
1652189100000|2022-05-10 13:25:00|11339.98|11339.98|11328.41|11328.41|11342.95|11342.95|11328.41|11328.41|0
1652189400000|2022-05-10 13:30:00|11323.12|11323.12|11339.98|11339.98|11339.98|11339.98|11323.12|11323.12|0
1652189700000|2022-05-10 13:35:00|11338.99|11338.99|11345.95|11345.95|11347.6|11347.6|11336.03|11336.03|0
1652190000000|2022-05-10 13:40:00|11346.93|11346.93|11351.56|11351.56|11358.51|11358.51|11346.93|11346.93|0
1652190300000|2022-05-10 13:45:00|11354.2|11354.2|11349.58|11349.58|11359.5|11359.5|11346.93|11346.93|0
1652190600000|2022-05-10 13:50:00|11350.57|11350.57|11350.07|11350.07|11350.57|11350.57|11338.99|11338.99|0
1652190900000|2022-05-10 13:55:00|11342.13|11342.13|11349.08|11349.08|11349.08|11349.08|11339.48|11339.48|0
1652191200000|2022-05-10 14:00:00|11346.44|11346.44|11355.36|11355.36|11358.01|11358.01|11342.8|11342.8|0
1652191500000|2022-05-10 14:05:00|11352.72|11352.72|11356.35|11356.35|11361.64|11361.64|11350.07|11350.07|0
1652191800000|2022-05-10 14:10:00|11353.7|11353.7|11358.01|11358.01|11358.01|11358.01|11348.09|11348.09|0
1652192100000|2022-05-10 14:15:00|11357.02|11357.02|11332.37|11332.37|11360.66|11360.66|11332.37|11332.37|0
1652192400000|2022-05-10 14:20:00|11335.02|11335.02|11332.34|11332.34|11341.26|11341.26|11324.75|11324.75|0
1652192700000|2022-05-10 14:25:00|11334.98|11334.98|11338.62|11338.62|11346.06|11346.06|11332.34|11332.34|0
1652193000000|2022-05-10 14:30:00|11337.63|11337.63|11351.98|11351.98|11355.62|11355.62|11335.97|11335.97|0
1652193300000|2022-05-10 14:35:00|11354.63|11354.63|11369.52|11369.52|11369.52|11369.52|11354.63|11354.63|0
1652193600000|2022-05-10 14:40:00|11366.87|11366.87|11363.6|11363.6|11369.52|11369.52|11356.78|11356.78|0
1652193900000|2022-05-10 14:45:00|11363.77|11363.77|11342.28|11342.28|11363.77|11363.77|11342.28|11342.28|0
1652194200000|2022-05-10 14:50:00|11344.92|11344.92|11343.65|11343.65|11351.21|11351.21|11338.32|11338.32|0
1652194500000|2022-05-10 14:55:00|11344.64|11344.64|11339.84|11339.84|11346.62|11346.62|11335.71|11335.71|0
1652194800000|2022-05-10 15:00:00|11340.83|11340.83|11343.48|11343.48|11345.14|11345.14|11338.19|11338.19|0
1652195100000|2022-05-10 15:05:00|11342.49|11342.49|11327.95|11327.95|11342.49|11342.49|11327.95|11327.95|0
1652195400000|2022-05-10 15:10:00|11329.93|11329.93|11306.29|11306.29|11330.6|11330.6|11305.3|11305.3|0
1652195700000|2022-05-10 15:15:00|11305.3|11305.3|11314.9|11314.9|11314.9|11314.9|11303.33|11303.33|0
1652196000000|2022-05-10 15:20:00|11312.25|11312.25|11327.43|11327.43|11330.08|11330.08|11312.25|11312.25|0
1652196300000|2022-05-10 15:25:00|11330.08|11330.08|11320.16|11320.16|11334.03|11334.03|11316.53|11316.53|0
1652253300000|2022-05-11 07:15:00|11363.12|11363.12|11359.99|11359.99|11373.54|11373.54|11357.34|11357.34|0
1652253600000|2022-05-11 07:20:00|11354.69|11354.69|11368.24|11368.24|11373.54|11373.54|11344.43|11344.43|0
1652253900000|2022-05-11 07:25:00|11365.6|11365.6|11352.4|11352.4|11370.89|11370.89|11351.73|11351.73|0
1652254200000|2022-05-11 07:30:00|11349.75|11349.75|11341.49|11341.49|11349.75|11349.75|11334.54|11334.54|0
1652254500000|2022-05-11 07:35:00|11336.2|11336.2|11291.88|11291.88|11336.2|11336.2|11291.88|11291.88|0
1652254800000|2022-05-11 07:40:00|11292.87|11292.87|11306.1|11306.1|11314.04|11314.04|11290.22|11290.22|0
1652255100000|2022-05-11 07:45:00|11308.75|11308.75|11290.22|11290.22|11308.75|11308.75|11290.22|11290.22|0
1652255400000|2022-05-11 07:50:00|11287.58|11287.58|11284.26|11284.26|11289.24|11289.24|11267.08|11267.08|0
1652255700000|2022-05-11 07:55:00|11285.25|11285.25|11285.25|11285.25|11290.54|11290.54|11279.96|11279.96|0
1652256000000|2022-05-11 08:00:00|11279.96|11279.96|11271.7|11271.7|11288.88|11288.88|11271.7|11271.7|0
1652256300000|2022-05-11 08:05:00|11273.68|11273.68|11288.88|11288.88|11288.88|11288.88|11272.02|11272.02|0
1652256600000|2022-05-11 08:10:00|11283.59|11283.59|11285.25|11285.25|11289.87|11289.87|11279.96|11279.96|0
1652256900000|2022-05-11 08:15:00|11286.24|11286.24|11308.05|11308.05|11311.36|11311.36|11283.59|11283.59|0
1652257200000|2022-05-11 08:20:00|11305.4|11305.4|11301.81|11301.81|11329.22|11329.22|11298.48|11298.48|0
1652257500000|2022-05-11 08:25:00|11304.46|11304.46|11286.61|11286.61|11306.44|11306.44|11282.3|11282.3|0
1652257800000|2022-05-11 08:30:00|11283.96|11283.96|11259.85|11259.85|11283.96|11283.96|11259.85|11259.85|0
1652258100000|2022-05-11 08:35:00|11260.84|11260.84|11278.34|11278.34|11278.34|11278.34|11260.84|11260.84|0
1652258400000|2022-05-11 08:40:00|11276.36|11276.36|11287.94|11287.94|11290.58|11290.58|11272.73|11272.73|0
1652258700000|2022-05-11 08:45:00|11290.58|11290.58|11296.55|11296.55|11299.51|11299.51|11284.65|11284.65|0
1652259000000|2022-05-11 08:50:00|11297.53|11297.53|11295.21|11295.21|11298.52|11298.52|11288.93|11288.93|0
1652259300000|2022-05-11 08:55:00|11294.22|11294.22|11283.63|11283.63|11295.21|11295.21|11283.63|11283.63|0
1652259600000|2022-05-11 09:00:00|11286.28|11286.28|11307.45|11307.45|11307.45|11307.45|11286.28|11286.28|0
1652259900000|2022-05-11 09:05:00|11312.74|11312.74|11320.01|11320.01|11324.95|11324.95|11312.74|11312.74|0
1652260200000|2022-05-11 09:10:00|11324.95|11324.95|11326.61|11326.61|11330.25|11330.25|11323.97|11323.97|0
1652260500000|2022-05-11 09:15:00|11329.26|11329.26|11328.27|11328.27|11329.26|11329.26|11328.27|11328.27|0
1652260800000|2022-05-11 09:20:00|11325.62|11325.62|11336.05|11336.05|11336.05|11336.05|11325.62|11325.62|0
1652261100000|2022-05-11 09:25:00|11334.08|11334.08|11334.08|11334.08|11334.08|11334.08|11328.78|11328.78|0
1652261400000|2022-05-11 09:30:00|11336.05|11336.05|11345.97|11345.97|11348.62|11348.62|11336.05|11336.05|0
1652261700000|2022-05-11 09:35:00|11348.62|11348.62|11347.63|11347.63|11348.62|11348.62|11346.64|11346.64|0
1652262000000|2022-05-11 09:40:00|11344.98|11344.98|11339.02|11339.02|11344.98|11344.98|11337.04|11337.04|0
1652262300000|2022-05-11 09:45:00|11338.03|11338.03|11330.44|11330.44|11339.69|11339.69|11326.14|11326.14|0
1652262600000|2022-05-11 09:50:00|11327.8|11327.8|11330.89|11330.89|11330.89|11330.89|11319|11319|0
1652262900000|2022-05-11 09:55:00|11329.9|11329.9|11338.83|11338.83|11338.83|11338.83|11329.9|11329.9|0
1652263200000|2022-05-11 10:00:00|11341.48|11341.48|11338.83|11338.83|11343.45|11343.45|11336.18|11336.18|0
1652263500000|2022-05-11 10:05:00|11341.48|11341.48|11331.56|11331.56|11343.45|11343.45|11328.25|11328.25|0
1652263800000|2022-05-11 10:10:00|11334.21|11334.21|11360|11360|11360|11360|11334.21|11334.21|0
1652264100000|2022-05-11 10:15:00|11354.71|11354.71|11357.36|11357.36|11360|11360|11354.71|11354.71|0
1652264400000|2022-05-11 10:20:00|11358.34|11358.34|11367.94|11367.94|11367.94|11367.94|11355.38|11355.38|0
1652264700000|2022-05-11 10:25:00|11370.59|11370.59|11370.59|11370.59|11379.51|11379.51|11370.59|11370.59|0
1652265000000|2022-05-11 10:30:00|11369.6|11369.6|11361.66|11361.66|11369.6|11369.6|11356.37|11356.37|0
1652265300000|2022-05-11 10:35:00|11359.01|11359.01|11353.72|11353.72|11360.99|11360.99|11350.76|11350.76|0
1652265600000|2022-05-11 10:40:00|11348.43|11348.43|11346.77|11346.77|11348.43|11348.43|11344.79|11344.79|0
1652265900000|2022-05-11 10:45:00|11338.83|11338.83|11344.12|11344.12|11346.1|11346.1|11335.2|11335.2|0
1652266200000|2022-05-11 10:50:00|11349.42|11349.42|11357.36|11357.36|11358.34|11358.34|11343.81|11343.81|0
1652266500000|2022-05-11 10:55:00|11354.71|11354.71|11360|11360|11366.92|11366.92|11354.71|11354.71|0
1652266800000|2022-05-11 11:00:00|11361.98|11361.98|11336.18|11336.18|11361.98|11361.98|11336.18|11336.18|0
1652267100000|2022-05-11 11:05:00|11320.31|11320.31|11301.46|11301.46|11322.95|11322.95|11301.46|11301.46|0
1652267400000|2022-05-11 11:10:00|11304.11|11304.11|11302.13|11302.13|11307.43|11307.43|11302.13|11302.13|0
1652267700000|2022-05-11 11:15:00|11299.49|11299.49|11308.77|11308.77|11316.03|11316.03|11294.54|11294.54|0
1652268000000|2022-05-11 11:20:00|11314.06|11314.06|11273.37|11273.37|11314.06|11314.06|11273.37|11273.37|0
1652268300000|2022-05-11 11:25:00|11276.02|11276.02|11256.86|11256.86|11277.01|11277.01|11256.86|11256.86|0
1652268600000|2022-05-11 11:30:00|11257.85|11257.85|11258.48|11258.48|11261.13|11261.13|11252.55|11252.55|0
1652268900000|2022-05-11 11:35:00|11255.84|11255.84|11273.69|11273.69|11273.69|11273.69|11253.19|11253.19|0
1652269200000|2022-05-11 11:40:00|11276.34|11276.34|11267.09|11267.09|11278.98|11278.98|11267.09|11267.09|0
1652269500000|2022-05-11 11:45:00|11266.1|11266.1|11271.72|11271.72|11271.72|11271.72|11266.1|11266.1|0
1652269800000|2022-05-11 11:50:00|11274.36|11274.36|11271.4|11271.4|11277.01|11277.01|11266.1|11266.1|0
1652270100000|2022-05-11 11:55:00|11268.75|11268.75|11274.04|11274.04|11275.03|11275.03|11268.75|11268.75|0
1652270400000|2022-05-11 12:00:00|11271.4|11271.4|11258.17|11258.17|11275.03|11275.03|11256.51|11256.51|0
1652270700000|2022-05-11 12:05:00|11255.52|11255.52|11241.65|11241.65|11255.52|11255.52|11241.65|11241.65|0
1652271000000|2022-05-11 12:10:00|11239.67|11239.67|11239.36|11239.36|11241.33|11241.33|11222.17|11222.17|0
1652271300000|2022-05-11 12:15:00|11239.18|11239.18|11220.02|11220.02|11239.18|11239.18|11220.02|11220.02|0
1652271600000|2022-05-11 12:20:00|11218.05|11218.05|11214.41|11214.41|11218.05|11218.05|11211.76|11211.76|0
1652271900000|2022-05-11 12:25:00|11213.42|11213.42|11227.32|11227.32|11227.32|11227.32|11206.82|11206.82|0
1652272200000|2022-05-11 12:30:00|11222.03|11222.03|11223.84|11223.84|11227.47|11227.47|11188.48|11188.48|0
1652272500000|2022-05-11 12:35:00|11226.48|11226.48|11221.69|11221.69|11226.48|11226.48|11219.04|11219.04|0
1652272800000|2022-05-11 12:40:00|11216.4|11216.4|11219.01|11219.01|11221.34|11221.34|11206.48|11206.48|0
1652273100000|2022-05-11 12:45:00|11220|11220|11203.13|11203.13|11221.66|11221.66|11199.5|11199.5|0
1652273400000|2022-05-11 12:50:00|11213.72|11213.72|11208.42|11208.42|11213.72|11213.72|11205.78|11205.78|0
1652273700000|2022-05-11 12:55:00|11205.78|11205.78|11204.12|11204.12|11208.42|11208.42|11199.5|11199.5|0
1652274000000|2022-05-11 13:00:00|11203.13|11203.13|11196.85|11196.85|11216.36|11216.36|11196.85|11196.85|0
1652274300000|2022-05-11 13:05:00|11199.5|11199.5|11226.28|11226.28|11226.28|11226.28|11199.5|11199.5|0
1652274600000|2022-05-11 13:10:00|11234.22|11234.22|11237.85|11237.85|11239.83|11239.83|11232.56|11232.56|0
1652274900000|2022-05-11 13:15:00|11232.56|11232.56|11238.52|11238.52|11238.52|11238.52|11223.63|11223.63|0
1652275200000|2022-05-11 13:20:00|11235.88|11235.88|11258|11258|11272.86|11272.86|11235.88|11235.88|0
1652275500000|2022-05-11 13:25:00|11258.99|11258.99|11277.83|11277.83|11278.82|11278.82|11258|11258|0
1652275800000|2022-05-11 13:30:00|11283.13|11283.13|11263.61|11263.61|11285.77|11285.77|11263.61|11263.61|0
1652276100000|2022-05-11 13:35:00|11262.63|11262.63|11284.11|11284.11|11288.74|11288.74|11259.98|11259.98|0
1652276400000|2022-05-11 13:40:00|11286.76|11286.76|11287.75|11287.75|11298.65|11298.65|11284.11|11284.11|0
1652276700000|2022-05-11 13:45:00|11285.1|11285.1|11310.38|11310.38|11310.38|11310.38|11282.46|11282.46|0
1652277000000|2022-05-11 13:50:00|11307.74|11307.74|11313.53|11313.53|11315.68|11315.68|11299.8|11299.8|0
1652277300000|2022-05-11 13:55:00|11316.17|11316.17|11322.14|11322.14|11324.11|11324.11|11313.21|11313.21|0
1652277600000|2022-05-11 14:00:00|11319.49|11319.49|11326.78|11326.78|11335.04|11335.04|11313.21|11313.21|0
1652277900000|2022-05-11 14:05:00|11329.42|11329.42|11325.79|11325.79|11334.71|11334.71|11324.8|11324.8|0
1652278200000|2022-05-11 14:10:00|11324.8|11324.8|11326.46|11326.46|11326.46|11326.46|11316.22|11316.22|0
1652278500000|2022-05-11 14:15:00|11318.52|11318.52|11325.13|11325.13|11327.77|11327.77|11305.78|11305.78|0
1652278800000|2022-05-11 14:20:00|11327.77|11327.77|11337.69|11337.69|11342.98|11342.98|11327.77|11327.77|0
1652279100000|2022-05-11 14:25:00|11335.04|11335.04|11334.05|11334.05|11336.7|11336.7|11328.76|11328.76|0
1652279400000|2022-05-11 14:30:00|11331.41|11331.41|11326.43|11326.43|11336.7|11336.7|11322.48|11322.48|0
1652279700000|2022-05-11 14:35:00|11329.08|11329.08|11339.66|11339.66|11345.95|11345.95|11324.46|11324.46|0
1652280000000|2022-05-11 14:40:00|11337.02|11337.02|11350.59|11350.59|11356.87|11356.87|11334.37|11334.37|0
1652280300000|2022-05-11 14:45:00|11355.89|11355.89|11372.43|11372.43|11375.4|11375.4|11354.9|11354.9|0
1652280600000|2022-05-11 14:50:00|11369.79|11369.79|11360.73|11360.73|11369.79|11369.79|11350.14|11350.14|0
1652280900000|2022-05-11 14:55:00|11358.08|11358.08|11374.13|11374.13|11374.13|11374.13|11355.29|11355.29|0
1652281200000|2022-05-11 15:00:00|11371.49|11371.49|11371.99|11371.99|11374.95|11374.95|11366.19|11366.19|0
1652281500000|2022-05-11 15:05:00|11366.69|11366.69|11381.56|11381.56|11384.2|11384.2|11366.69|11366.69|0
1652281800000|2022-05-11 15:10:00|11384.2|11384.2|11409.01|11409.01|11411.66|11411.66|11383.22|11383.22|0
1652282100000|2022-05-11 15:15:00|11408.02|11408.02|11413.31|11413.31|11419.6|11419.6|11407.03|11407.03|0
1652282400000|2022-05-11 15:20:00|11415.96|11415.96|11411.02|11411.02|11421.25|11421.25|11411.02|11411.02|0
1652282700000|2022-05-11 15:25:00|11408.37|11408.37|11393.85|11393.85|11408.37|11408.37|11389.55|11389.55|0
1652339700000|2022-05-12 07:15:00|11420.6|11420.6|11403.1|11403.1|11431.22|11431.22|11403.1|11403.1|0
1652340000000|2022-05-12 07:20:00|11405.74|11405.74|11414.2|11414.2|11418.31|11418.31|11397.8|11397.8|0
1652340300000|2022-05-12 07:25:00|11419.49|11419.49|11429.41|11429.41|11444.3|11444.3|11415.5|11415.5|0
1652340600000|2022-05-12 07:30:00|11426.76|11426.76|11434.35|11434.35|11435.34|11435.34|11415.15|11415.15|0
1652340900000|2022-05-12 07:35:00|11436.99|11436.99|11424.28|11424.28|11446.91|11446.91|11421.79|11421.79|0
1652341200000|2022-05-12 07:40:00|11421.63|11421.63|11452.92|11452.92|11452.92|11452.92|11411.89|11411.89|0
1652341500000|2022-05-12 07:45:00|11447.63|11447.63|11482.02|11482.02|11489.96|11489.96|11444.98|11444.98|0
1652341800000|2022-05-12 07:50:00|11484.67|11484.67|11471.79|11471.79|11487|11487|11471.79|11471.79|0
1652342100000|2022-05-12 07:55:00|11469.14|11469.14|11477.75|11477.75|11481.39|11481.39|11465.51|11465.51|0
1652342400000|2022-05-12 08:00:00|11478.74|11478.74|11469.81|11469.81|11478.74|11478.74|11462.54|11462.54|0
1652342700000|2022-05-12 08:05:00|11472.46|11472.46|11472.78|11472.78|11478.07|11478.07|11467.17|11467.17|0
1652343000000|2022-05-12 08:10:00|11475.42|11475.42|11475.42|11475.42|11478.07|11478.07|11467.48|11467.48|0
1652343300000|2022-05-12 08:15:00|11480.72|11480.72|11481.39|11481.39|11483.36|11483.36|11476.09|11476.09|0
1652343600000|2022-05-12 08:20:00|11484.03|11484.03|11475.28|11475.28|11487.67|11487.67|11475.11|11475.11|0
1652343900000|2022-05-12 08:25:00|11469.98|11469.98|11459.4|11459.4|11475.28|11475.28|11456.75|11456.75|0
1652344200000|2022-05-12 08:30:00|11454.46|11454.46|11462.4|11462.4|11466.03|11466.03|11453.47|11453.47|0
1652344500000|2022-05-12 08:35:00|11463.39|11463.39|11457.58|11457.58|11473.46|11473.46|11457.58|11457.58|0
1652344800000|2022-05-12 08:40:00|11454.93|11454.93|11446.99|11446.99|11457.58|11457.58|11446.99|11446.99|0
1652345100000|2022-05-12 08:45:00|11452.28|11452.28|11436.09|11436.09|11452.28|11452.28|11428.15|11428.15|0
1652345400000|2022-05-12 08:50:00|11433.44|11433.44|11431.78|11431.78|11437.08|11437.08|11431.78|11431.78|0
1652345700000|2022-05-12 08:55:00|11429.14|11429.14|11408.64|11408.64|11429.14|11429.14|11403.34|11403.34|0
1652346000000|2022-05-12 09:00:00|11413.93|11413.93|11413.93|11413.93|11417.56|11417.56|11405.99|11405.99|0
1652346300000|2022-05-12 09:05:00|11419.22|11419.22|11416.58|11416.58|11419.22|11419.22|11416.58|11416.58|0
1652346600000|2022-05-12 09:10:00|11411.28|11411.28|11414.92|11414.92|11416.58|11416.58|11411.28|11411.28|0
1652346900000|2022-05-12 09:15:00|11417.56|11417.56|11391.26|11391.26|11417.56|11417.56|11387.28|11387.28|0
1652347200000|2022-05-12 09:20:00|11388.62|11388.62|11399.2|11399.2|11399.2|11399.2|11388.62|11388.62|0
1652347500000|2022-05-12 09:25:00|11393.91|11393.91|11391.61|11391.61|11393.91|11393.91|11385.65|11385.65|0
1652347800000|2022-05-12 09:30:00|11388.97|11388.97|11356.89|11356.89|11388.97|11388.97|11356.89|11356.89|0
1652348100000|2022-05-12 09:35:00|11364.83|11364.83|11382.69|11382.69|11382.69|11382.69|11364.83|11364.83|0
1652348400000|2022-05-12 09:40:00|11385.33|11385.33|11393.27|11393.27|11394.26|11394.26|11385.33|11385.33|0
1652348700000|2022-05-12 09:45:00|11392.28|11392.28|11390.63|11390.63|11394.93|11394.93|11389.64|11389.64|0
1652349000000|2022-05-12 09:50:00|11391.61|11391.61|11401.21|11401.21|11404.18|11404.18|11391.61|11391.61|0
1652349300000|2022-05-12 09:55:00|11402.2|11402.2|11402.2|11402.2|11404.85|11404.85|11399.55|11399.55|0
1652349600000|2022-05-12 10:00:00|11404.85|11404.85|11401.21|11401.21|11406.5|11406.5|11394.93|11394.93|0
1652349900000|2022-05-12 10:05:00|11398.57|11398.57|11410.14|11410.14|11415.43|11415.43|11395.92|11395.92|0
1652350200000|2022-05-12 10:10:00|11415.43|11415.43|11424.01|11424.01|11426.65|11426.65|11410.14|11410.14|0
1652350500000|2022-05-12 10:15:00|11425.98|11425.98|11409.12|11409.12|11426.97|11426.97|11409.12|11409.12|0
1652350800000|2022-05-12 10:20:00|11411.76|11411.76|11411.76|11411.76|11411.76|11411.76|11406.47|11406.47|0
1652351100000|2022-05-12 10:25:00|11409.12|11409.12|11419.03|11419.03|11419.03|11419.03|11409.12|11409.12|0
1652351400000|2022-05-12 10:30:00|11420.02|11420.02|11412.75|11412.75|11421.01|11421.01|11412.75|11412.75|0
1652351700000|2022-05-12 10:35:00|11413.74|11413.74|11400.19|11400.19|11414.73|11414.73|11400.19|11400.19|0
1652352000000|2022-05-12 10:40:00|11397.54|11397.54|11375.38|11375.38|11397.54|11397.54|11372.74|11372.74|0
1652352300000|2022-05-12 10:45:00|11376.37|11376.37|11359.51|11359.51|11377.36|11377.36|11359.51|11359.51|0
1652352600000|2022-05-12 10:50:00|11362.15|11362.15|11353.23|11353.23|11364.8|11364.8|11353.23|11353.23|0
1652352900000|2022-05-12 10:55:00|11358.52|11358.52|11355.87|11355.87|11358.84|11358.84|11354.88|11354.88|0
1652353200000|2022-05-12 11:00:00|11353.23|11353.23|11339.99|11339.99|11353.23|11353.23|11339.99|11339.99|0
1652353500000|2022-05-12 11:05:00|11342.64|11342.64|11344.62|11344.62|11349.91|11349.91|11342.64|11342.64|0
1652353800000|2022-05-12 11:10:00|11352.56|11352.56|11360.49|11360.49|11363.14|11363.14|11349.91|11349.91|0
1652354100000|2022-05-12 11:15:00|11365.79|11365.79|11356.86|11356.86|11365.79|11365.79|11356.86|11356.86|0
1652354400000|2022-05-12 11:20:00|11354.21|11354.21|11356.86|11356.86|11356.86|11356.86|11351.57|11351.57|0
1652354700000|2022-05-12 11:25:00|11355.87|11355.87|11349.76|11349.76|11358.69|11358.69|11349.76|11349.76|0
1652355000000|2022-05-12 11:30:00|11352.41|11352.41|11352.41|11352.41|11355.05|11355.05|11351.42|11351.42|0
1652355300000|2022-05-12 11:35:00|11355.05|11355.05|11355.05|11355.05|11355.05|11355.05|11347.12|11347.12|0
1652355600000|2022-05-12 11:40:00|11356.04|11356.04|11357.67|11357.67|11363.95|11363.95|11356.04|11356.04|0
1652355900000|2022-05-12 11:45:00|11352.38|11352.38|11352.69|11352.69|11355.34|11355.34|11342.11|11342.11|0
1652356200000|2022-05-12 11:50:00|11350.05|11350.05|11339.75|11339.75|11353.01|11353.01|11329.86|11329.86|0
1652356500000|2022-05-12 11:55:00|11340.74|11340.74|11300.75|11300.75|11340.74|11340.74|11298.11|11298.11|0
1652356800000|2022-05-12 12:00:00|11298.78|11298.78|11289.68|11289.68|11305.06|11305.06|11287.7|11287.7|0
1652357100000|2022-05-12 12:05:00|11287.03|11287.03|11294.28|11294.28|11297.24|11297.24|11279.09|11279.09|0
1652357400000|2022-05-12 12:10:00|11302.22|11302.22|11316.6|11316.6|11316.6|11316.6|11302.22|11302.22|0
1652357700000|2022-05-12 12:15:00|11329.83|11329.83|11336.11|11336.11|11340.74|11340.74|11319.25|11319.25|0
1652358000000|2022-05-12 12:20:00|11338.76|11338.76|11338.76|11338.76|11354.64|11354.64|11333.82|11333.82|0
1652358300000|2022-05-12 12:25:00|11344.05|11344.05|11372.51|11372.51|11372.51|11372.51|11344.05|11344.05|0
1652358600000|2022-05-12 12:30:00|11380.45|11380.45|11386.9|11386.9|11387.89|11387.89|11371.84|11371.84|0
1652358900000|2022-05-12 12:35:00|11387.89|11387.89|11361.11|11361.11|11387.89|11387.89|11355.81|11355.81|0
1652359200000|2022-05-12 12:40:00|11360.12|11360.12|11364.9|11364.9|11367.89|11367.89|11360.12|11360.12|0
1652359500000|2022-05-12 12:45:00|11366.87|11366.87|11374.81|11374.81|11374.81|11374.81|11366.87|11366.87|0
1652359800000|2022-05-12 12:50:00|11377.46|11377.46|11369.52|11369.52|11377.46|11377.46|11369.52|11369.52|0
1652360100000|2022-05-12 12:55:00|11372.17|11372.17|11368.83|11368.83|11381.09|11381.09|11363.54|11363.54|0
1652360400000|2022-05-12 13:00:00|11366.19|11366.19|11348.01|11348.01|11368.83|11368.83|11348.01|11348.01|0
1652360700000|2022-05-12 13:05:00|11347.02|11347.02|11351.33|11351.33|11359.27|11359.27|11343.39|11343.39|0
1652361000000|2022-05-12 13:10:00|11353.98|11353.98|11355.63|11355.63|11359.27|11359.27|11351.33|11351.33|0
1652361300000|2022-05-12 13:15:00|11352.98|11352.98|11352.98|11352.98|11362.89|11362.89|11352.98|11352.98|0
1652361600000|2022-05-12 13:20:00|11355.63|11355.63|11347.69|11347.69|11355.63|11355.63|11345.04|11345.04|0
1652361900000|2022-05-12 13:25:00|11345.04|11345.04|11363.38|11363.38|11370.34|11370.34|11342.39|11342.39|0
1652362200000|2022-05-12 13:30:00|11364.37|11364.37|11361.73|11361.73|11378.59|11378.59|11361.73|11361.73|0
1652362500000|2022-05-12 13:35:00|11364.37|11364.37|11351.49|11351.49|11371.32|11371.32|11348.85|11348.85|0
1652362800000|2022-05-12 13:40:00|11348.85|11348.85|11349.2|11349.2|11355.13|11355.13|11336.95|11336.95|0
1652363100000|2022-05-12 13:45:00|11348.21|11348.21|11327.19|11327.19|11348.21|11348.21|11324.55|11324.55|0
1652363400000|2022-05-12 13:50:00|11329.84|11329.84|11332.13|11332.13|11346.04|11346.04|11326.52|11326.52|0
1652363700000|2022-05-12 13:55:00|11334.78|11334.78|11344.38|11344.38|11344.38|11344.38|11331.82|11331.82|0
1652364000000|2022-05-12 14:00:00|11341.73|11341.73|11320.24|11320.24|11341.73|11341.73|11320.24|11320.24|0
1652364300000|2022-05-12 14:05:00|11317.6|11317.6|11314.95|11314.95|11334.46|11334.46|11309.66|11309.66|0
1652364600000|2022-05-12 14:10:00|11312.3|11312.3|11338.73|11338.73|11339.72|11339.72|11307.01|11307.01|0
1652364900000|2022-05-12 14:15:00|11341.38|11341.38|11353.62|11353.62|11360.22|11360.22|11341.38|11341.38|0
1652365200000|2022-05-12 14:20:00|11350.98|11350.98|11351.3|11351.3|11364.53|11364.53|11344.03|11344.03|0
1652365500000|2022-05-12 14:25:00|11356.59|11356.59|11346|11346|11356.59|11356.59|11338.06|11338.06|0
1652365800000|2022-05-12 14:30:00|11348.65|11348.65|11320.23|11320.23|11348.65|11348.65|11319.25|11319.25|0
1652366100000|2022-05-12 14:35:00|11321.22|11321.22|11338.09|11338.09|11338.09|11338.09|11318.58|11318.58|0
1652366400000|2022-05-12 14:40:00|11332.8|11332.8|11316.92|11316.92|11339.08|11339.08|11316.92|11316.92|0
1652366700000|2022-05-12 14:45:00|11314.27|11314.27|11311.62|11311.62|11324.86|11324.86|11311.62|11311.62|0
1652367000000|2022-05-12 14:50:00|11308.98|11308.98|11315.26|11315.26|11317.24|11317.24|11307|11307|0
1652367300000|2022-05-12 14:55:00|11316.25|11316.25|11329.8|11329.8|11330.79|11330.79|11311.94|11311.94|0
1652367600000|2022-05-12 15:00:00|11335.09|11335.09|11334.77|11334.77|11343.03|11343.03|11332.13|11332.13|0
1652367900000|2022-05-12 15:05:00|11340.07|11340.07|11339.4|11339.4|11348.99|11348.99|11332.13|11332.13|0
1652368200000|2022-05-12 15:10:00|11336.75|11336.75|11327.82|11327.82|11336.75|11336.75|11327.82|11327.82|0
1652368500000|2022-05-12 15:15:00|11325.18|11325.18|11310.64|11310.64|11333.11|11333.11|11310.64|11310.64|0
1652368800000|2022-05-12 15:20:00|11310.46|11310.46|11298.23|11298.23|11311.62|11311.62|11298.23|11298.23|0
1652369100000|2022-05-12 15:25:00|11300.88|11300.88|11287.13|11287.13|11310.12|11310.12|11284.48|11284.48|0
1652426100000|2022-05-13 07:15:00|11316.73|11316.73|11332.26|11332.26|11334.91|11334.91|11314.09|11314.09|0
1652426400000|2022-05-13 07:20:00|11334.91|11334.91|11345.62|11345.62|11352.89|11352.89|11317.69|11317.69|0
1652426700000|2022-05-13 07:25:00|11350.91|11350.91|11341.86|11341.86|11353.73|11353.73|11340.53|11340.53|0
1652427000000|2022-05-13 07:30:00|11341.35|11341.35|11322.98|11322.98|11351.24|11351.24|11321.99|11321.99|0
1652427300000|2022-05-13 07:35:00|11325.63|11325.63|11351.42|11351.42|11351.42|11351.42|11320.33|11320.33|0
1652427600000|2022-05-13 07:40:00|11352.41|11352.41|11345.79|11345.79|11359.85|11359.85|11341.01|11341.01|0
1652427900000|2022-05-13 07:45:00|11348.43|11348.43|11383.82|11383.82|11383.82|11383.82|11348.43|11348.43|0
1652428200000|2022-05-13 07:50:00|11386.47|11386.47|11377.54|11377.54|11389.12|11389.12|11377.54|11377.54|0
1652428500000|2022-05-13 07:55:00|11375.57|11375.57|11378.71|11378.71|11383.33|11383.33|11373.42|11373.42|0
1652428800000|2022-05-13 08:00:00|11376.73|11376.73|11342.54|11342.54|11376.73|11376.73|11341.56|11341.56|0
1652429100000|2022-05-13 08:05:00|11337.25|11337.25|11354.23|11354.23|11359.7|11359.7|11337.25|11337.25|0
1652429400000|2022-05-13 08:10:00|11359.52|11359.52|11346.33|11346.33|11359.52|11359.52|11346.33|11346.33|0
1652429700000|2022-05-13 08:15:00|11347.31|11347.31|11360.86|11360.86|11365.49|11365.49|11347.31|11347.31|0
1652430000000|2022-05-13 08:20:00|11358.89|11358.89|11357.23|11357.23|11358.89|11358.89|11355.25|11355.25|0
1652430300000|2022-05-13 08:25:00|11359.21|11359.21|11337.78|11337.78|11366.16|11366.16|11337.78|11337.78|0
1652430600000|2022-05-13 08:30:00|11335.14|11335.14|11345.34|11345.34|11358.54|11358.54|11332.17|11332.17|0
1652430900000|2022-05-13 08:35:00|11350.63|11350.63|11354.93|11354.93|11355.92|11355.92|11350.31|11350.31|0
1652431200000|2022-05-13 08:40:00|11352.96|11352.96|11341.38|11341.38|11352.96|11352.96|11338.1|11338.1|0
1652431500000|2022-05-13 08:45:00|11338.74|11338.74|11334.47|11334.47|11338.74|11338.74|11328.19|11328.19|0
1652431800000|2022-05-13 08:50:00|11333.48|11333.48|11334.47|11334.47|11336.44|11336.44|11331.5|11331.5|0
1652432100000|2022-05-13 08:55:00|11339.76|11339.76|11337.43|11337.43|11342.41|11342.41|11322.57|11322.57|0
1652432400000|2022-05-13 09:00:00|11334.47|11334.47|11350.34|11350.34|11350.34|11350.34|11333.48|11333.48|0
1652432700000|2022-05-13 09:05:00|11348.37|11348.37|11336.94|11336.94|11351.33|11351.33|11333.66|11333.66|0
1652433000000|2022-05-13 09:10:00|11334.96|11334.96|11339.59|11339.59|11339.59|11339.59|11334.96|11334.96|0
1652433300000|2022-05-13 09:15:00|11336.62|11336.62|11335.95|11335.95|11344.88|11344.88|11333.98|11333.98|0
1652433600000|2022-05-13 09:20:00|11341.25|11341.25|11346.86|11346.86|11346.86|11346.86|11338.28|11338.28|0
1652433900000|2022-05-13 09:25:00|11354.8|11354.8|11341.25|11341.25|11354.8|11354.8|11341.25|11341.25|0
1652434200000|2022-05-13 09:30:00|11342.23|11342.23|11339.59|11339.59|11344.88|11344.88|11333.98|11333.98|0
1652434500000|2022-05-13 09:35:00|11337.61|11337.61|11331.65|11331.65|11345.87|11345.87|11331.65|11331.65|0
1652434800000|2022-05-13 09:40:00|11329|11329|11316.76|11316.76|11331.65|11331.65|11316.76|11316.76|0
1652435100000|2022-05-13 09:45:00|11322.05|11322.05|11326.34|11326.34|11327.33|11327.33|11318.1|11318.1|0
1652435400000|2022-05-13 09:50:00|11323.69|11323.69|11317.76|11317.76|11323.69|11323.69|11317.76|11317.76|0
1652435700000|2022-05-13 09:55:00|11316.78|11316.78|11321.07|11321.07|11326.36|11326.36|11315.14|11315.14|0
1652436000000|2022-05-13 10:00:00|11318.43|11318.43|11308.22|11308.22|11321.1|11321.1|11308.22|11308.22|0
1652436300000|2022-05-13 10:05:00|11305.58|11305.58|11313.84|11313.84|11321.1|11321.1|11305.58|11305.58|0
1652436600000|2022-05-13 10:10:00|11311.86|11311.86|11311.89|11311.89|11315.85|11315.85|11307.24|11307.24|0
1652436900000|2022-05-13 10:15:00|11306.6|11306.6|11305.28|11305.28|11310.58|11310.58|11295.73|11295.73|0
1652437200000|2022-05-13 10:20:00|11307.26|11307.26|11310.05|11310.05|11310.05|11310.05|11304.44|11304.44|0
1652437500000|2022-05-13 10:25:00|11312.7|11312.7|11312.21|11312.21|11315.35|11315.35|11309.56|11309.56|0
1652437800000|2022-05-13 10:30:00|11309.56|11309.56|11315.53|11315.53|11315.53|11315.53|11303.95|11303.95|0
1652438100000|2022-05-13 10:35:00|11316.51|11316.51|11323.47|11323.47|11324.45|11324.45|11314.86|11314.86|0
1652438400000|2022-05-13 10:40:00|11328.76|11328.76|11320.82|11320.82|11328.76|11328.76|11315.88|11315.88|0
1652438700000|2022-05-13 10:45:00|11321.81|11321.81|11335.68|11335.68|11335.68|11335.68|11319.16|11319.16|0
1652439000000|2022-05-13 10:50:00|11333.03|11333.03|11322.76|11322.76|11335.01|11335.01|11321.77|11321.77|0
1652439300000|2022-05-13 10:55:00|11317.47|11317.47|11311.51|11311.51|11317.79|11317.79|11308.86|11308.86|0
1652439600000|2022-05-13 11:00:00|11308.86|11308.86|11298.59|11298.59|11311.83|11311.83|11290.65|11290.65|0
1652439900000|2022-05-13 11:05:00|11301.24|11301.24|11302.55|11302.55|11303.89|11303.89|11298.59|11298.59|0
1652440200000|2022-05-13 11:10:00|11299.9|11299.9|11314.26|11314.26|11314.26|11314.26|11299.9|11299.9|0
1652440500000|2022-05-13 11:15:00|11313.27|11313.27|11303.35|11303.35|11313.27|11313.27|11303.35|11303.35|0
1652440800000|2022-05-13 11:20:00|11300.71|11300.71|11299.87|11299.87|11306|11306|11299.87|11299.87|0
1652441100000|2022-05-13 11:25:00|11305.16|11305.16|11315.75|11315.75|11315.75|11315.75|11302.51|11302.51|0
1652441400000|2022-05-13 11:30:00|11310.45|11310.45|11307.14|11307.14|11312.75|11312.75|11305.83|11305.83|0
1652441700000|2022-05-13 11:35:00|11301.84|11301.84|11311.76|11311.76|11331.27|11331.27|11301.84|11301.84|0
1652442000000|2022-05-13 11:40:00|11309.11|11309.11|11312.11|11312.11|11312.43|11312.43|11305.83|11305.83|0
1652442300000|2022-05-13 11:45:00|11309.46|11309.46|11294.29|11294.29|11312.11|11312.11|11294.29|11294.29|0
1652442600000|2022-05-13 11:50:00|11292.31|11292.31|11299.58|11299.58|11300.57|11300.57|11292.31|11292.31|0
1652442900000|2022-05-13 11:55:00|11296.94|11296.94|11306.18|11306.18|11309.82|11309.82|11296.94|11296.94|0
1652443200000|2022-05-13 12:00:00|11303.53|11303.53|11292.98|11292.98|11303.53|11303.53|11292.98|11292.98|0
1652443500000|2022-05-13 12:05:00|11292.81|11292.81|11296.45|11296.45|11299.09|11299.09|11287.52|11287.52|0
1652443800000|2022-05-13 12:10:00|11299.09|11299.09|11311.33|11311.33|11319.27|11319.27|11299.09|11299.09|0
1652444100000|2022-05-13 12:15:00|11313.97|11313.97|11312|11312|11321.91|11321.91|11308.68|11308.68|0
1652444400000|2022-05-13 12:20:00|11314.64|11314.64|11311.01|11311.01|11314.64|11314.64|11305.72|11305.72|0
1652444700000|2022-05-13 12:25:00|11310.02|11310.02|11319.27|11319.27|11325.9|11325.9|11310.02|11310.02|0
1652445000000|2022-05-13 12:30:00|11316.62|11316.62|11326.54|11326.54|11326.54|11326.54|11316.62|11316.62|0
1652445300000|2022-05-13 12:35:00|11323.89|11323.89|11319.58|11319.58|11325.87|11325.87|11319.58|11319.58|0
1652445600000|2022-05-13 12:40:00|11318.6|11318.6|11319.9|11319.9|11319.9|11319.9|11314.96|11314.96|0
1652445900000|2022-05-13 12:45:00|11320.89|11320.89|11314.28|11314.28|11322.87|11322.87|11311.47|11311.47|0
1652446200000|2022-05-13 12:50:00|11316.93|11316.93|11305|11305|11316.93|11316.93|11301.05|11301.05|0
1652446500000|2022-05-13 12:55:00|11302.36|11302.36|11299.08|11299.08|11305|11305|11295.76|11295.76|0
1652446800000|2022-05-13 13:00:00|11301.72|11301.72|11293.91|11293.91|11304.37|11304.37|11293.78|11293.78|0
1652447100000|2022-05-13 13:05:00|11296.56|11296.56|11325.66|11325.66|11330.95|11330.95|11296.56|11296.56|0
1652447400000|2022-05-13 13:10:00|11323.01|11323.01|11313.42|11313.42|11327.64|11327.64|11308.12|11308.12|0
1652447700000|2022-05-13 13:15:00|11312.43|11312.43|11322.34|11322.34|11322.34|11322.34|11306.15|11306.15|0
1652448000000|2022-05-13 13:20:00|11319.7|11319.7|11321.99|11321.99|11330.92|11330.92|11317.05|11317.05|0
1652448300000|2022-05-13 13:25:00|11324.64|11324.64|11310.1|11310.1|11327.29|11327.29|11310.1|11310.1|0
1652448600000|2022-05-13 13:30:00|11309.93|11309.93|11312.9|11312.9|11325.81|11325.81|11309.93|11309.93|0
1652448900000|2022-05-13 13:35:00|11315.55|11315.55|11327.27|11327.27|11329.1|11329.1|11315.55|11315.55|0
1652449200000|2022-05-13 13:40:00|11324.62|11324.62|11303.98|11303.98|11324.62|11324.62|11298.68|11298.68|0
1652449500000|2022-05-13 13:45:00|11306.62|11306.62|11318.51|11318.51|11321.16|11321.16|11304.96|11304.96|0
1652449800000|2022-05-13 13:50:00|11321.16|11321.16|11343.64|11343.64|11343.64|11343.64|11318.51|11318.51|0
1652450100000|2022-05-13 13:55:00|11346.28|11346.28|11339.19|11339.19|11346.46|11346.46|11331.25|11331.25|0
1652450400000|2022-05-13 14:00:00|11340.18|11340.18|11355.24|11355.24|11356.05|11356.05|11336.54|11336.54|0
1652450700000|2022-05-13 14:05:00|11356.23|11356.23|11375.42|11375.42|11383.36|11383.36|11356.23|11356.23|0
1652451000000|2022-05-13 14:10:00|11378.07|11378.07|11376.41|11376.41|11393.27|11393.27|11373.76|11373.76|0
1652451300000|2022-05-13 14:15:00|11379.05|11379.05|11373.41|11373.41|11381.03|11381.03|11372.1|11372.1|0
1652451600000|2022-05-13 14:20:00|11374.4|11374.4|11366.79|11366.79|11380.68|11380.68|11366.79|11366.79|0
1652451900000|2022-05-13 14:25:00|11364.14|11364.14|11374.73|11374.73|11378.36|11378.36|11362.16|11362.16|0
1652452200000|2022-05-13 14:30:00|11372.08|11372.08|11377.37|11377.37|11387.12|11387.12|11372.08|11372.08|0
1652452500000|2022-05-13 14:35:00|11380.02|11380.02|11374.73|11374.73|11395.23|11395.23|11374.73|11374.73|0
1652452800000|2022-05-13 14:40:00|11375.71|11375.71|11360.81|11360.81|11375.71|11375.71|11354.53|11354.53|0
1652453100000|2022-05-13 14:45:00|11363.45|11363.45|11383.95|11383.95|11383.95|11383.95|11363.45|11363.45|0
1652453400000|2022-05-13 14:50:00|11384.94|11384.94|11386.92|11386.92|11399.48|11399.48|11384.94|11384.94|0
1652453700000|2022-05-13 14:55:00|11389.57|11389.57|11383.29|11383.29|11397.51|11397.51|11383.29|11383.29|0
1652454000000|2022-05-13 15:00:00|11385.93|11385.93|11398.33|11398.33|11399.99|11399.99|11385.93|11385.93|0
1652454300000|2022-05-13 15:05:00|11395.68|11395.68|11389.74|11389.74|11401.28|11401.28|11385.43|11385.43|0
1652454600000|2022-05-13 15:10:00|11387.09|11387.09|11396.34|11396.34|11396.34|11396.34|11384.44|11384.44|0
1652454900000|2022-05-13 15:15:00|11393.69|11393.69|11388.54|11388.54|11402.62|11402.62|11388.54|11388.54|0
1652455200000|2022-05-13 15:20:00|11387.56|11387.56|11391.9|11391.9|11399.13|11399.13|11387.56|11387.56|0
1652455500000|2022-05-13 15:25:00|11392.89|11392.89|11409.72|11409.72|11409.72|11409.72|11387.75|11387.75|0
1652685300000|2022-05-16 07:15:00|11473.06|11473.06|11469.71|11469.71|11497.51|11497.51|11469.71|11469.71|0
1652685600000|2022-05-16 07:20:00|11461.77|11461.77|11478|11478|11488.58|11488.58|11456.47|11456.47|0
1652685900000|2022-05-16 07:25:00|11479.97|11479.97|11510.42|11510.42|11510.42|11510.42|11479.97|11479.97|0
1652686200000|2022-05-16 07:30:00|11502.49|11502.49|11488.58|11488.58|11502.49|11502.49|11486.61|11486.61|0
1652686500000|2022-05-16 07:35:00|11491.23|11491.23|11498.11|11498.11|11498.11|11498.11|11469.07|11469.07|0
1652686800000|2022-05-16 07:40:00|11501.08|11501.08|11528.85|11528.85|11533.15|11533.15|11501.08|11501.08|0
1652687100000|2022-05-16 07:45:00|11527.86|11527.86|11521.61|11521.61|11528.85|11528.85|11499.77|11499.77|0
1652687400000|2022-05-16 07:50:00|11523.59|11523.59|11530.86|11530.86|11538.8|11538.8|11522.6|11522.6|0
1652687700000|2022-05-16 07:55:00|11531.85|11531.85|11557.29|11557.29|11568.16|11568.16|11531.85|11531.85|0
1652688000000|2022-05-16 08:00:00|11559.27|11559.27|11565.55|11565.55|11565.55|11565.55|11553.97|11553.97|0
1652688300000|2022-05-16 08:05:00|11568.19|11568.19|11601.89|11601.89|11604.54|11604.54|11568.19|11568.19|0
1652688600000|2022-05-16 08:10:00|11596.6|11596.6|11590.67|11590.67|11603.87|11603.87|11578.78|11578.78|0
1652688900000|2022-05-16 08:15:00|11588.03|11588.03|11590.67|11590.67|11598.61|11598.61|11588.03|11588.03|0
1652689200000|2022-05-16 08:20:00|11593.32|11593.32|11589.01|11589.01|11604.89|11604.89|11589.01|11589.01|0
1652689500000|2022-05-16 08:25:00|11586.37|11586.37|11570.28|11570.28|11586.37|11586.37|11564.17|11564.17|0
1652689800000|2022-05-16 08:30:00|11567.31|11567.31|11586.82|11586.82|11586.82|11586.82|11567.31|11567.31|0
1652690100000|2022-05-16 08:35:00|11585.84|11585.84|11585.87|11585.87|11591.8|11591.8|11580.54|11580.54|0
1652690400000|2022-05-16 08:40:00|11583.89|11583.89|11573.31|11573.31|11583.89|11583.89|11569.99|11569.99|0
1652690700000|2022-05-16 08:45:00|11576.27|11576.27|11588.16|11588.16|11588.16|11588.16|11571.3|11571.3|0
1652691000000|2022-05-16 08:50:00|11586.19|11586.19|11589.82|11589.82|11597.76|11597.76|11584.53|11584.53|0
1652691300000|2022-05-16 08:55:00|11592.47|11592.47|11589.5|11589.5|11595.11|11595.11|11588.83|11588.83|0
1652691600000|2022-05-16 09:00:00|11591.48|11591.48|11582.55|11582.55|11591.48|11591.48|11569.32|11569.32|0
1652691900000|2022-05-16 09:05:00|11584.53|11584.53|11572.32|11572.32|11584.53|11584.53|11566|11566|0
1652692200000|2022-05-16 09:10:00|11574.97|11574.97|11574.3|11574.3|11585.87|11585.87|11571.65|11571.65|0
1652692500000|2022-05-16 09:15:00|11576.94|11576.94|11573.31|11573.31|11578.6|11578.6|11573.31|11573.31|0
1652692800000|2022-05-16 09:20:00|11575.95|11575.95|11592.94|11592.94|11592.94|11592.94|11568.01|11568.01|0
1652693100000|2022-05-16 09:25:00|11591.95|11591.95|11568.49|11568.49|11591.95|11591.95|11565.84|11565.84|0
1652693400000|2022-05-16 09:30:00|11566.51|11566.51|11565.84|11565.84|11577.73|11577.73|11565.84|11565.84|0
1652693700000|2022-05-16 09:35:00|11564.85|11564.85|11570.82|11570.82|11570.82|11570.82|11561.89|11561.89|0
1652694000000|2022-05-16 09:40:00|11573.46|11573.46|11571.49|11571.49|11586.69|11586.69|11571.49|11571.49|0
1652694300000|2022-05-16 09:45:00|11569.51|11569.51|11562.56|11562.56|11570.5|11570.5|11562.56|11562.56|0
1652694600000|2022-05-16 09:50:00|11561.57|11561.57|11549.33|11549.33|11561.57|11561.57|11549.33|11549.33|0
1652694900000|2022-05-16 09:55:00|11550.31|11550.31|11550.31|11550.31|11554.94|11554.94|11541.71|11541.71|0
1652695200000|2022-05-16 10:00:00|11547.67|11547.67|11537.75|11537.75|11547.67|11547.67|11535.11|11535.11|0
1652695500000|2022-05-16 10:05:00|11543.05|11543.05|11548.34|11548.34|11548.34|11548.34|11543.05|11543.05|0
1652695800000|2022-05-16 10:10:00|11549.33|11549.33|11550|11550|11554.62|11554.62|11544.03|11544.03|0
1652696100000|2022-05-16 10:15:00|11547.35|11547.35|11546.36|11546.36|11551.65|11551.65|11544.7|11544.7|0
1652696400000|2022-05-16 10:20:00|11543.72|11543.72|11540.61|11540.61|11548.55|11548.55|11536.76|11536.76|0
1652696700000|2022-05-16 10:25:00|11541.6|11541.6|11547.56|11547.56|11552.19|11552.19|11541.6|11541.6|0
1652697000000|2022-05-16 10:30:00|11546.57|11546.57|11533.02|11533.02|11546.57|11546.57|11533.02|11533.02|0
1652697300000|2022-05-16 10:35:00|11535.67|11535.67|11534.84|11534.84|11540.96|11540.96|11529.54|11529.54|0
1652697600000|2022-05-16 10:40:00|11535.83|11535.83|11525.24|11525.24|11535.83|11535.83|11525.24|11525.24|0
1652697900000|2022-05-16 10:45:00|11527.89|11527.89|11530.53|11530.53|11533.18|11533.18|11527.89|11527.89|0
1652698200000|2022-05-16 10:50:00|11531.52|11531.52|11540.6|11540.6|11540.6|11540.6|11524.4|11524.4|0
1652698500000|2022-05-16 10:55:00|11539.61|11539.61|11525.39|11525.39|11539.61|11539.61|11525.39|11525.39|0
1652698800000|2022-05-16 11:00:00|11530.68|11530.68|11549.52|11549.52|11552.17|11552.17|11530.68|11530.68|0
1652699100000|2022-05-16 11:05:00|11554.82|11554.82|11568.05|11568.05|11570.69|11570.69|11553.83|11553.83|0
1652699400000|2022-05-16 11:10:00|11565.4|11565.4|11560.11|11560.11|11570.02|11570.02|11554.82|11554.82|0
1652699700000|2022-05-16 11:15:00|11557.46|11557.46|11562.75|11562.75|11565.4|11565.4|11556.47|11556.47|0
1652700000000|2022-05-16 11:20:00|11561.77|11561.77|11562.44|11562.44|11563.42|11563.42|11556.47|11556.47|0
1652700300000|2022-05-16 11:25:00|11565.08|11565.08|11567.06|11567.06|11570.38|11570.38|11565.08|11565.08|0
1652700600000|2022-05-16 11:30:00|11568.05|11568.05|11573.34|11573.34|11581.28|11581.28|11568.05|11568.05|0
1652700900000|2022-05-16 11:35:00|11575.99|11575.99|11594.83|11594.83|11594.83|11594.83|11573.34|11573.34|0
1652701200000|2022-05-16 11:40:00|11592.18|11592.18|11582.27|11582.27|11592.18|11592.18|11582.27|11582.27|0
1652701500000|2022-05-16 11:45:00|11584.91|11584.91|11570.02|11570.02|11584.91|11584.91|11566.39|11566.39|0
1652701800000|2022-05-16 11:50:00|11564.73|11564.73|11573.98|11573.98|11573.98|11573.98|11553.83|11553.83|0
1652702100000|2022-05-16 11:55:00|11572|11572|11562.41|11562.41|11572|11572|11556.6|11556.6|0
1652702400000|2022-05-16 12:00:00|11563.4|11563.4|11556.45|11556.45|11567.35|11567.35|11556.45|11556.45|0
1652702700000|2022-05-16 12:05:00|11553.8|11553.8|11570.67|11570.67|11570.67|11570.67|11553.8|11553.8|0
1652703000000|2022-05-16 12:10:00|11573.32|11573.32|11565.38|11565.38|11573.32|11573.32|11565.38|11565.38|0
1652703300000|2022-05-16 12:15:00|11562.73|11562.73|11571.66|11571.66|11574.3|11574.3|11562.73|11562.73|0
1652703600000|2022-05-16 12:20:00|11570.67|11570.67|11581.25|11581.25|11581.25|11581.25|11564.39|11564.39|0
1652703900000|2022-05-16 12:25:00|11578.61|11578.61|11587.54|11587.54|11590.18|11590.18|11578.61|11578.61|0
1652704200000|2022-05-16 12:30:00|11584.89|11584.89|11595.65|11595.65|11598.29|11598.29|11582.24|11582.24|0
1652704500000|2022-05-16 12:35:00|11596.63|11596.63|11598.29|11598.29|11601.93|11601.93|11596.63|11596.63|0
1652704800000|2022-05-16 12:40:00|11599.28|11599.28|11604.57|11604.57|11609.87|11609.87|11599.28|11599.28|0
1652705100000|2022-05-16 12:45:00|11609.87|11609.87|11620.45|11620.45|11620.45|11620.45|11604.57|11604.57|0
1652705400000|2022-05-16 12:50:00|11617.81|11617.81|11605.56|11605.56|11621.44|11621.44|11605.56|11605.56|0
1652705700000|2022-05-16 12:55:00|11602.92|11602.92|11603.9|11603.9|11607.54|11607.54|11602.92|11602.92|0
1652706000000|2022-05-16 13:00:00|11606.55|11606.55|11617.14|11617.14|11619.78|11619.78|11603.9|11603.9|0
1652706300000|2022-05-16 13:05:00|11611.84|11611.84|11621.91|11621.91|11625.08|11625.08|11611.67|11611.67|0
1652706600000|2022-05-16 13:10:00|11619.93|11619.93|11625.22|11625.22|11628.86|11628.86|11618.27|11618.27|0
1652706900000|2022-05-16 13:15:00|11622.58|11622.58|11623.25|11623.25|11627.87|11627.87|11617.95|11617.95|0
1652707200000|2022-05-16 13:20:00|11620.6|11620.6|11607.02|11607.02|11620.6|11620.6|11603.39|11603.39|0
1652707500000|2022-05-16 13:25:00|11606.04|11606.04|11601.41|11601.41|11607.02|11607.02|11596.12|11596.12|0
1652707800000|2022-05-16 13:30:00|11602.4|11602.4|11605.02|11605.02|11613.95|11613.95|11600.4|11600.4|0
1652708100000|2022-05-16 13:35:00|11607.67|11607.67|11605.02|11605.02|11615.93|11615.93|11601.39|11601.39|0
1652708400000|2022-05-16 13:40:00|11602.38|11602.38|11593.77|11593.77|11602.38|11602.38|11588.16|11588.16|0
1652708700000|2022-05-16 13:45:00|11592.78|11592.78|11614.62|11614.62|11614.62|11614.62|11585.51|11585.51|0
1652709000000|2022-05-16 13:50:00|11611.97|11611.97|11606.01|11606.01|11619.56|11619.56|11600.05|11600.05|0
1652709300000|2022-05-16 13:55:00|11605.02|11605.02|11588.16|11588.16|11605.02|11605.02|11588.16|11588.16|0
1652709600000|2022-05-16 14:00:00|11585.51|11585.51|11572.46|11572.46|11586.18|11586.18|11564.02|11564.02|0
1652709900000|2022-05-16 14:05:00|11573.45|11573.45|11573.45|11573.45|11583.04|11583.04|11572.46|11572.46|0
1652710200000|2022-05-16 14:10:00|11576.09|11576.09|11543.02|11543.02|11576.09|11576.09|11542.03|11542.03|0
1652710500000|2022-05-16 14:15:00|11545.67|11545.67|11565.85|11565.85|11568.5|11568.5|11545.67|11545.67|0
1652710800000|2022-05-16 14:20:00|11568.5|11568.5|11583.03|11583.03|11585.68|11585.68|11563.2|11563.2|0
1652711100000|2022-05-16 14:25:00|11580.39|11580.39|11572.45|11572.45|11589.32|11589.32|11569.8|11569.8|0
1652711400000|2022-05-16 14:30:00|11569.8|11569.8|11574.94|11574.94|11580.23|11580.23|11567.16|11567.16|0
1652711700000|2022-05-16 14:35:00|11577.59|11577.59|11575.61|11575.61|11582.88|11582.88|11574.94|11574.94|0
1652712000000|2022-05-16 14:40:00|11572.96|11572.96|11575.11|11575.11|11579.24|11579.24|11571.31|11571.31|0
1652712300000|2022-05-16 14:45:00|11572.47|11572.47|11578.43|11578.43|11580.4|11580.4|11568.83|11568.83|0
1652712600000|2022-05-16 14:50:00|11581.07|11581.07|11599.81|11599.81|11606.09|11606.09|11581.07|11581.07|0
1652712900000|2022-05-16 14:55:00|11598.82|11598.82|11607.55|11607.55|11608.07|11608.07|11596.18|11596.18|0
1652713200000|2022-05-16 15:00:00|11610.2|11610.2|11601.27|11601.27|11611.19|11611.19|11598.63|11598.63|0
1652713500000|2022-05-16 15:05:00|11603.92|11603.92|11590.69|11590.69|11611.19|11611.19|11586.38|11586.38|0
1652713800000|2022-05-16 15:10:00|11593.33|11593.33|11602.26|11602.26|11607.55|11607.55|11593.33|11593.33|0
1652714100000|2022-05-16 15:15:00|11603.25|11603.25|11591.68|11591.68|11606.88|11606.88|11589.03|11589.03|0
1652714400000|2022-05-16 15:20:00|11594.32|11594.32|11607.55|11607.55|11607.55|11607.55|11594.32|11594.32|0
1652714700000|2022-05-16 15:25:00|11610.2|11610.2|11610.16|11610.16|11613.84|11613.84|11604.39|11604.39|0
1652771700000|2022-05-17 07:15:00|11742.55|11742.55|11748.27|11748.27|11750.92|11750.92|11729.75|11729.75|0
1652772000000|2022-05-17 07:20:00|11753.57|11753.57|11777.94|11777.94|11777.94|11777.94|11747.84|11747.84|0
1652772300000|2022-05-17 07:25:00|11780.59|11780.59|11781.34|11781.34|11789.28|11789.28|11767.68|11767.68|0
1652772600000|2022-05-17 07:30:00|11783.98|11783.98|11792.8|11792.8|11792.8|11792.8|11768.11|11768.11|0
1652772900000|2022-05-17 07:35:00|11790.15|11790.15|11802.08|11802.08|11804.73|11804.73|11778.26|11778.26|0
1652773200000|2022-05-17 07:40:00|11799.43|11799.43|11816.06|11816.06|11823.68|11823.68|11796.79|11796.79|0
1652773500000|2022-05-17 07:45:00|11818.71|11818.71|11815.31|11815.31|11824|11824|11812.67|11812.67|0
1652773800000|2022-05-17 07:50:00|11812.67|11812.67|11817.53|11817.53|11817.53|11817.53|11793.39|11793.39|0
1652774100000|2022-05-17 07:55:00|11820.18|11820.18|11822.9|11822.9|11825.55|11825.55|11812.24|11812.24|0
1652774400000|2022-05-17 08:00:00|11825.55|11825.55|11822.51|11822.51|11849.22|11849.22|11807.55|11807.55|0
1652774700000|2022-05-17 08:05:00|11822.09|11822.09|11824.52|11824.52|11832|11832|11814.93|11814.93|0
1652775000000|2022-05-17 08:10:00|11821.88|11821.88|11818.24|11818.24|11821.88|11821.88|11807.66|11807.66|0
1652775300000|2022-05-17 08:15:00|11815.6|11815.6|11804.69|11804.69|11815.6|11815.6|11792.45|11792.45|0
1652775600000|2022-05-17 08:20:00|11807.34|11807.34|11806.67|11806.67|11820.57|11820.57|11806.67|11806.67|0
1652775900000|2022-05-17 08:25:00|11811.96|11811.96|11795.1|11795.1|11811.96|11811.96|11795.1|11795.1|0
1652776200000|2022-05-17 08:30:00|11792.45|11792.45|11817.25|11817.25|11819.9|11819.9|11792.45|11792.45|0
1652776500000|2022-05-17 08:35:00|11819.9|11819.9|11793.12|11793.12|11819.9|11819.9|11792.13|11792.13|0
1652776800000|2022-05-17 08:40:00|11787.83|11787.83|11794.46|11794.46|11800.74|11800.74|11787.83|11787.83|0
1652777100000|2022-05-17 08:45:00|11797.11|11797.11|11799.64|11799.64|11802.72|11802.72|11794.35|11794.35|0
1652777400000|2022-05-17 08:50:00|11796.99|11796.99|11790.71|11790.71|11796.99|11796.99|11783.44|11783.44|0
1652777700000|2022-05-17 08:55:00|11796.01|11796.01|11798.65|11798.65|11802.29|11802.29|11793.36|11793.36|0
1652778000000|2022-05-17 09:00:00|11797.66|11797.66|11805.29|11805.29|11805.29|11805.29|11791.62|11791.62|0
1652778300000|2022-05-17 09:05:00|11802.64|11802.64|11790.64|11790.64|11802.64|11802.64|11778.39|11778.39|0
1652778600000|2022-05-17 09:10:00|11785.34|11785.34|11800.9|11800.9|11800.9|11800.9|11785.34|11785.34|0
1652778900000|2022-05-17 09:15:00|11790.32|11790.32|11797.19|11797.19|11797.19|11797.19|11773.37|11773.37|0
1652779200000|2022-05-17 09:20:00|11791.9|11791.9|11809.48|11809.48|11809.48|11809.48|11791.9|11791.9|0
1652779500000|2022-05-17 09:25:00|11810.47|11810.47|11788.66|11788.66|11810.47|11810.47|11783.37|11783.37|0
1652779800000|2022-05-17 09:30:00|11788.23|11788.23|11800.55|11800.55|11801.54|11801.54|11783.37|11783.37|0
1652780100000|2022-05-17 09:35:00|11799.56|11799.56|11793.84|11793.84|11799.56|11799.56|11788.55|11788.55|0
1652780400000|2022-05-17 09:40:00|11791.2|11791.2|11787.56|11787.56|11794.59|11794.59|11778.63|11778.63|0
1652780700000|2022-05-17 09:45:00|11790.21|11790.21|11782.62|11782.62|11795.5|11795.5|11782.62|11782.62|0
1652781000000|2022-05-17 09:50:00|11785.27|11785.27|11799.81|11799.81|11800.47|11800.47|11785.27|11785.27|0
1652781300000|2022-05-17 09:55:00|11797.16|11797.16|11799.81|11799.81|11805.1|11805.1|11794.51|11794.51|0
1652781600000|2022-05-17 10:00:00|11797.16|11797.16|11794.83|11794.83|11800.12|11800.12|11794.83|11794.83|0
1652781900000|2022-05-17 10:05:00|11791.87|11791.87|11788.23|11788.23|11791.87|11791.87|11788.23|11788.23|0
1652782200000|2022-05-17 10:10:00|11790.88|11790.88|11780.29|11780.29|11793.52|11793.52|11780.29|11780.29|0
1652782500000|2022-05-17 10:15:00|11785.58|11785.58|11768.4|11768.4|11785.58|11785.58|11768.4|11768.4|0
1652782800000|2022-05-17 10:20:00|11771.36|11771.36|11765.64|11765.64|11776.66|11776.66|11765.64|11765.64|0
1652783100000|2022-05-17 10:25:00|11768.29|11768.29|11771.85|11771.85|11776.47|11776.47|11766.31|11766.31|0
1652783400000|2022-05-17 10:30:00|11774.49|11774.49|11771.18|11771.18|11774.49|11774.49|11761.26|11761.26|0
1652783700000|2022-05-17 10:35:00|11769.2|11769.2|11760.94|11760.94|11769.2|11769.2|11755.65|11755.65|0
1652784000000|2022-05-17 10:40:00|11763.59|11763.59|11774.17|11774.17|11776.82|11776.82|11760.27|11760.27|0
1652784300000|2022-05-17 10:45:00|11771.53|11771.53|11772.2|11772.2|11774.84|11774.84|11768.88|11768.88|0
1652784600000|2022-05-17 10:50:00|11774.84|11774.84|11776.15|11776.15|11776.15|11776.15|11769.55|11769.55|0
1652784900000|2022-05-17 10:55:00|11778.8|11778.8|11773.5|11773.5|11778.8|11778.8|11773.5|11773.5|0
1652785200000|2022-05-17 11:00:00|11774.49|11774.49|11769.2|11769.2|11774.92|11774.92|11769.2|11769.2|0
1652785500000|2022-05-17 11:05:00|11766.24|11766.24|11747.39|11747.39|11766.24|11766.24|11739.13|11739.13|0
1652785800000|2022-05-17 11:10:00|11752.69|11752.69|11773.5|11773.5|11773.86|11773.86|11752.69|11752.69|0
1652786100000|2022-05-17 11:15:00|11768.21|11768.21|11763.59|11763.59|11768.21|11768.21|11758.3|11758.3|0
1652786400000|2022-05-17 11:20:00|11760.94|11760.94|11747.71|11747.71|11760.94|11760.94|11745.06|11745.06|0
1652786700000|2022-05-17 11:25:00|11750.36|11750.36|11768.88|11768.88|11768.88|11768.88|11750.36|11750.36|0
1652787000000|2022-05-17 11:30:00|11771.53|11771.53|11758.3|11758.3|11771.53|11771.53|11758.3|11758.3|0
1652787300000|2022-05-17 11:35:00|11768.88|11768.88|11763.91|11763.91|11777.14|11777.14|11763.91|11763.91|0
1652787600000|2022-05-17 11:40:00|11761.26|11761.26|11750.36|11750.36|11769.2|11769.2|11748.03|11748.03|0
1652787900000|2022-05-17 11:45:00|11747.71|11747.71|11759.95|11759.95|11759.95|11759.95|11744.08|11744.08|0
1652788200000|2022-05-17 11:50:00|11762.6|11762.6|11758.97|11758.97|11762.6|11762.6|11758.97|11758.97|0
1652788500000|2022-05-17 11:55:00|11761.61|11761.61|11764.58|11764.58|11767.22|11767.22|11761.61|11761.61|0
1652788800000|2022-05-17 12:00:00|11765.57|11765.57|11775.45|11775.45|11776.44|11776.44|11765.57|11765.57|0
1652789100000|2022-05-17 12:05:00|11772.8|11772.8|11775.45|11775.45|11780.74|11780.74|11772.8|11772.8|0
1652789400000|2022-05-17 12:10:00|11772.48|11772.48|11764.9|11764.9|11772.48|11772.48|11764.9|11764.9|0
1652789700000|2022-05-17 12:15:00|11767.86|11767.86|11767.86|11767.86|11767.86|11767.86|11765.21|11765.21|0
1652790000000|2022-05-17 12:20:00|11770.51|11770.51|11766.87|11766.87|11771.5|11771.5|11766.87|11766.87|0
1652790300000|2022-05-17 12:25:00|11764.23|11764.23|11760.24|11760.24|11765.21|11765.21|11757.27|11757.27|0
1652790600000|2022-05-17 12:30:00|11762.89|11762.89|11769.6|11769.6|11772.56|11772.56|11754.95|11754.95|0
1652790900000|2022-05-17 12:35:00|11766.63|11766.63|11777.22|11777.22|11778.21|11778.21|11759.36|11759.36|0
1652791200000|2022-05-17 12:40:00|11776.79|11776.79|11767.86|11767.86|11776.79|11776.79|11765.21|11765.21|0
1652791500000|2022-05-17 12:45:00|11765.21|11765.21|11754.31|11754.31|11765.21|11765.21|11750.68|11750.68|0
1652791800000|2022-05-17 12:50:00|11759.6|11759.6|11763.91|11763.91|11768.53|11768.53|11756.96|11756.96|0
1652792100000|2022-05-17 12:55:00|11766.55|11766.55|11763.91|11763.91|11766.55|11766.55|11761.93|11761.93|0
1652792400000|2022-05-17 13:00:00|11762.92|11762.92|11750.36|11750.36|11762.92|11762.92|11745.06|11745.06|0
1652792700000|2022-05-17 13:05:00|11753|11753|11745.06|11745.06|11760.27|11760.27|11739.77|11739.77|0
1652793000000|2022-05-17 13:10:00|11742.42|11742.42|11743.41|11743.41|11750.36|11750.36|11742.42|11742.42|0
1652793300000|2022-05-17 13:15:00|11746.05|11746.05|11727.18|11727.18|11749.69|11749.69|11726.19|11726.19|0
1652793600000|2022-05-17 13:20:00|11721.88|11721.88|11737.76|11737.76|11740.73|11740.73|11721.88|11721.88|0
1652793900000|2022-05-17 13:25:00|11738.75|11738.75|11750.32|11750.32|11761.9|11761.9|11738.75|11738.75|0
1652794200000|2022-05-17 13:30:00|11745.03|11745.03|11726.19|11726.19|11752.97|11752.97|11720.9|11720.9|0
1652794500000|2022-05-17 13:35:00|11728.83|11728.83|11723.54|11723.54|11734.8|11734.8|11715.6|11715.6|0
1652794800000|2022-05-17 13:40:00|11720.9|11720.9|11727.18|11727.18|11743.05|11743.05|11718.25|11718.25|0
1652795100000|2022-05-17 13:45:00|11729.82|11729.82|11737.09|11737.09|11747.68|11747.68|11727.18|11727.18|0
1652795400000|2022-05-17 13:50:00|11739.74|11739.74|11744.04|11744.04|11746.69|11746.69|11734.13|11734.13|0
1652795700000|2022-05-17 13:55:00|11745.03|11745.03|11751.98|11751.98|11751.98|11751.98|11737.76|11737.76|0
1652796000000|2022-05-17 14:00:00|11749.34|11749.34|11751.98|11751.98|11759.92|11759.92|11749.34|11749.34|0
1652796300000|2022-05-17 14:05:00|11754.63|11754.63|11755.62|11755.62|11758.26|11758.26|11746.37|11746.37|0
1652796600000|2022-05-17 14:10:00|11750.32|11750.32|11745.89|11745.89|11755.8|11755.8|11733.89|11733.89|0
1652796900000|2022-05-17 14:15:00|11748.54|11748.54|11745.14|11745.14|11749.76|11749.76|11729.26|11729.26|0
1652797200000|2022-05-17 14:20:00|11747.79|11747.79|11735.23|11735.23|11748.78|11748.78|11735.23|11735.23|0
1652797500000|2022-05-17 14:25:00|11737.87|11737.87|11736.21|11736.21|11741.51|11741.51|11736.21|11736.21|0
1652797800000|2022-05-17 14:30:00|11738.86|11738.86|11748.78|11748.78|11751.42|11751.42|11736.21|11736.21|0
1652798100000|2022-05-17 14:35:00|11746.13|11746.13|11750.08|11750.08|11758.02|11758.02|11746.13|11746.13|0
1652798400000|2022-05-17 14:40:00|11751.07|11751.07|11740.17|11740.17|11752.06|11752.06|11737.52|11737.52|0
1652798700000|2022-05-17 14:45:00|11737.52|11737.52|11737.2|11737.2|11741.83|11741.83|11733.89|11733.89|0
1652799000000|2022-05-17 14:50:00|11738.19|11738.19|11749.76|11749.76|11755.06|11755.06|11738.19|11738.19|0
1652799300000|2022-05-17 14:55:00|11750.75|11750.75|11748.11|11748.11|11755.38|11755.38|11729.58|11729.58|0
1652799600000|2022-05-17 15:00:00|11750.75|11750.75|11752.73|11752.73|11752.73|11752.73|11743.8|11743.8|0
1652799900000|2022-05-17 15:05:00|11758.02|11758.02|11747.75|11747.75|11760|11760|11741.47|11741.47|0
1652800200000|2022-05-17 15:10:00|11745.11|11745.11|11752.73|11752.73|11755.38|11755.38|11735.86|11735.86|0
1652800500000|2022-05-17 15:15:00|11750.08|11750.08|11741.83|11741.83|11750.08|11750.08|11741.83|11741.83|0
1652800800000|2022-05-17 15:20:00|11739.18|11739.18|11740.17|11740.17|11755.38|11755.38|11735.86|11735.86|0
1652801100000|2022-05-17 15:25:00|11741.16|11741.16|11759.01|11759.01|11764.3|11764.3|11733.22|11733.22|0
1652858100000|2022-05-18 07:15:00|12007.35|12007.35|12013.25|12013.25|12018.54|12018.54|11974.26|11974.26|0
1652858400000|2022-05-18 07:20:00|12015.9|12015.9|11981.85|11981.85|12023.84|12023.84|11973.91|11973.91|0
1652858700000|2022-05-18 07:25:00|11976.55|11976.55|11966.29|11966.29|11982.16|11982.16|11954.39|11954.39|0
1652859000000|2022-05-18 07:30:00|11963.64|11963.64|11915.69|11915.69|11967.59|11967.59|11907.75|11907.75|0
1652859300000|2022-05-18 07:35:00|11910.39|11910.39|11901.46|11901.46|11925.6|11925.6|11889.57|11889.57|0
1652859600000|2022-05-18 07:40:00|11899.49|11899.49|11862.44|11862.44|11899.49|11899.49|11859.79|11859.79|0
1652859900000|2022-05-18 07:45:00|11863.43|11863.43|11858.13|11858.13|11876.66|11876.66|11855.49|11855.49|0
1652860200000|2022-05-18 07:50:00|11860.78|11860.78|11876.98|11876.98|11879.31|11879.31|11860.78|11860.78|0
1652860500000|2022-05-18 07:55:00|11874.33|11874.33|11877.89|11877.89|11879.31|11879.31|11860.78|11860.78|0
1652860800000|2022-05-18 08:00:00|11875.24|11875.24|11902.83|11902.83|11902.83|11902.83|11875.24|11875.24|0
1652861100000|2022-05-18 08:05:00|11903.68|11903.68|11893.1|11893.1|11907.32|11907.32|11889.46|11889.46|0
1652861400000|2022-05-18 08:10:00|11882.51|11882.51|11888.44|11888.44|11898.39|11898.39|11882.51|11882.51|0
1652861700000|2022-05-18 08:15:00|11896.38|11896.38|11912.26|11912.26|11912.26|11912.26|11891.09|11891.09|0
1652862000000|2022-05-18 08:20:00|11922.84|11922.84|11929.13|11929.13|11942.36|11942.36|11922.84|11922.84|0
1652862300000|2022-05-18 08:25:00|11931.77|11931.77|11925.46|11925.46|11931.77|11931.77|11919.18|11919.18|0
1652862600000|2022-05-18 08:30:00|11928.1|11928.1|11927.12|11927.12|11937.03|11937.03|11921.82|11921.82|0
1652862900000|2022-05-18 08:35:00|11929.76|11929.76|11931.74|11931.74|11948.92|11948.92|11929.76|11929.76|0
1652863200000|2022-05-18 08:40:00|11934.38|11934.38|11951.81|11951.81|11958.76|11958.76|11932.41|11932.41|0
1652863500000|2022-05-18 08:45:00|11949.16|11949.16|11982.9|11982.9|11989.18|11989.18|11949.16|11949.16|0
1652863800000|2022-05-18 08:50:00|11983.89|11983.89|11978.94|11978.94|11983.89|11983.89|11967.37|11967.37|0
1652864100000|2022-05-18 08:55:00|11981.59|11981.59|12007.35|12007.35|12007.35|12007.35|11981.59|11981.59|0
1652864400000|2022-05-18 09:00:00|12009.33|12009.33|12018.93|12018.93|12018.93|12018.93|11983.89|11983.89|0
1652864700000|2022-05-18 09:05:00|12024.22|12024.22|11994.79|11994.79|12024.22|12024.22|11994.79|11994.79|0
1652865000000|2022-05-18 09:10:00|11992.14|11992.14|12003.72|12003.72|12008.02|12008.02|11991.16|11991.16|0
1652865300000|2022-05-18 09:15:00|12001.07|12001.07|12005.38|12005.38|12009.01|12009.01|11998.42|11998.42|0
1652865600000|2022-05-18 09:20:00|12002.73|12002.73|11990.17|11990.17|12002.73|12002.73|11990.17|11990.17|0
1652865900000|2022-05-18 09:25:00|11991.16|11991.16|11989.5|11989.5|11996.45|11996.45|11980.57|11980.57|0
1652866200000|2022-05-18 09:30:00|11994.79|11994.79|11991.79|11991.79|11998.07|11998.07|11991.79|11991.79|0
1652866500000|2022-05-18 09:35:00|11992.78|11992.78|11997.4|11997.4|12003.01|12003.01|11992.78|11992.78|0
1652866800000|2022-05-18 09:40:00|11998.39|11998.39|12010.28|12010.28|12010.28|12010.28|11994.76|11994.76|0
1652867100000|2022-05-18 09:45:00|12015.58|12015.58|12009.3|12009.3|12018.54|12018.54|12003.01|12003.01|0
1652867400000|2022-05-18 09:50:00|12011.94|12011.94|11988.79|11988.79|12013.92|12013.92|11988.79|11988.79|0
1652867700000|2022-05-18 09:55:00|11991.44|11991.44|11994.41|11994.41|11995.39|11995.39|11986.15|11986.15|0
1652868000000|2022-05-18 10:00:00|11993.42|11993.42|11983.42|11983.42|11998.39|11998.39|11983.42|11983.42|0
1652868300000|2022-05-18 10:05:00|11980.78|11980.78|11957.95|11957.95|11980.78|11980.78|11957.95|11957.95|0
1652868600000|2022-05-18 10:10:00|11960.59|11960.59|11980.74|11980.74|11986.04|11986.04|11960.59|11960.59|0
1652868900000|2022-05-18 10:15:00|11983.39|11983.39|11986.04|11986.04|11990.66|11990.66|11980.74|11980.74|0
1652869200000|2022-05-18 10:20:00|11984.06|11984.06|11971.5|11971.5|11984.06|11984.06|11966.88|11966.88|0
1652869500000|2022-05-18 10:25:00|11976.79|11976.79|11979.76|11979.76|11980.43|11980.43|11976.79|11976.79|0
1652869800000|2022-05-18 10:30:00|11980.74|11980.74|11987.03|11987.03|11989.67|11989.67|11980.74|11980.74|0
1652870100000|2022-05-18 10:35:00|11981.73|11981.73|11985.48|11985.48|11985.48|11985.48|11977.54|11977.54|0
1652870400000|2022-05-18 10:40:00|11986.47|11986.47|11987.14|11987.14|11988.68|11988.68|11979.2|11979.2|0
1652870700000|2022-05-18 10:45:00|11984.49|11984.49|11969.95|11969.95|11985.48|11985.48|11969.95|11969.95|0
1652871000000|2022-05-18 10:50:00|11967.3|11967.3|11953.4|11953.4|11969.95|11969.95|11953.4|11953.4|0
1652871300000|2022-05-18 10:55:00|11945.46|11945.46|11946.45|11946.45|11946.45|11946.45|11939.85|11939.85|0
1652871600000|2022-05-18 11:00:00|11957.04|11957.04|11958.94|11958.94|11967.19|11967.19|11952.66|11952.66|0
1652871900000|2022-05-18 11:05:00|11956.96|11956.96|11941.08|11941.08|11956.96|11956.96|11933.14|11933.14|0
1652872200000|2022-05-18 11:10:00|11941.51|11941.51|11927.61|11927.61|11943.49|11943.49|11927.61|11927.61|0
1652872500000|2022-05-18 11:15:00|11930.26|11930.26|11933.46|11933.46|11933.46|11933.46|11924.53|11924.53|0
1652872800000|2022-05-18 11:20:00|11932.47|11932.47|11934.13|11934.13|11936.78|11936.78|11931.48|11931.48|0
1652873100000|2022-05-18 11:25:00|11936.78|11936.78|11943.41|11943.41|11946.06|11946.06|11932.51|11932.51|0
1652873400000|2022-05-18 11:30:00|11946.06|11946.06|11953.64|11953.64|11953.64|11953.64|11942.74|11942.74|0
1652873700000|2022-05-18 11:35:00|11952.66|11952.66|11953.64|11953.64|11957.95|11957.95|11952.66|11952.66|0
1652874000000|2022-05-18 11:40:00|11956.29|11956.29|11961.34|11961.34|11969.28|11969.28|11954.63|11954.63|0
1652874300000|2022-05-18 11:45:00|11958.7|11958.7|11950.36|11950.36|11961.34|11961.34|11949.37|11949.37|0
1652874600000|2022-05-18 11:50:00|11955.65|11955.65|11946.84|11946.84|11955.65|11955.65|11941.54|11941.54|0
1652874900000|2022-05-18 11:55:00|11948.81|11948.81|11935.58|11935.58|11948.81|11948.81|11935.58|11935.58|0
1652875200000|2022-05-18 12:00:00|11936.57|11936.57|11938.55|11938.55|11938.55|11938.55|11933.92|11933.92|0
1652875500000|2022-05-18 12:05:00|11935.58|11935.58|11941.86|11941.86|11947.15|11947.15|11932.93|11932.93|0
1652875800000|2022-05-18 12:10:00|11936.57|11936.57|11922.35|11922.35|11936.57|11936.57|11922.35|11922.35|0
1652876100000|2022-05-18 12:15:00|11919.7|11919.7|11917.41|11917.41|11925.98|11925.98|11917.41|11917.41|0
1652876400000|2022-05-18 12:20:00|11916.98|11916.98|11915.99|11915.99|11920.93|11920.93|11914.33|11914.33|0
1652876700000|2022-05-18 12:25:00|11913.34|11913.34|11909.71|11909.71|11914.33|11914.33|11908.72|11908.72|0
1652877000000|2022-05-18 12:30:00|11910.7|11910.7|11910.03|11910.03|11910.7|11910.7|11905.41|11905.41|0
1652877300000|2022-05-18 12:35:00|11909.04|11909.04|11911.69|11911.69|11911.69|11911.69|11902.09|11902.09|0
1652877600000|2022-05-18 12:40:00|11909.04|11909.04|11919.94|11919.94|11919.94|11919.94|11906.39|11906.39|0
1652877900000|2022-05-18 12:45:00|11918.96|11918.96|11936.49|11936.49|11936.49|11936.49|11918.96|11918.96|0
1652878200000|2022-05-18 12:50:00|11931.2|11931.2|11909.39|11909.39|11931.2|11931.2|11909.39|11909.39|0
1652878500000|2022-05-18 12:55:00|11912.04|11912.04|11905.09|11905.09|11914.68|11914.68|11903.43|11903.43|0
1652878800000|2022-05-18 13:00:00|11907.73|11907.73|11932.54|11932.54|11937.83|11937.83|11905.09|11905.09|0
1652879100000|2022-05-18 13:05:00|11929.89|11929.89|11918.75|11918.75|11929.89|11929.89|11918.32|11918.32|0
1652879400000|2022-05-18 13:10:00|11924.04|11924.04|11930.32|11930.32|11930.32|11930.32|11921.39|11921.39|0
1652879700000|2022-05-18 13:15:00|11927.68|11927.68|11925.03|11925.03|11930.32|11930.32|11925.03|11925.03|0
1652880000000|2022-05-18 13:20:00|11930.32|11930.32|11924.04|11924.04|11930.32|11930.32|11921.39|11921.39|0
1652880300000|2022-05-18 13:25:00|11921.39|11921.39|11922.38|11922.38|11931.31|11931.31|11919.74|11919.74|0
1652880600000|2022-05-18 13:30:00|11925.03|11925.03|11927.01|11927.01|11934.94|11934.94|11925.03|11925.03|0
1652880900000|2022-05-18 13:35:00|11929.65|11929.65|11920.72|11920.72|11936.92|11936.92|11920.72|11920.72|0
1652881200000|2022-05-18 13:40:00|11926.02|11926.02|11928.66|11928.66|11928.66|11928.66|11908.83|11908.83|0
1652881500000|2022-05-18 13:45:00|11929.65|11929.65|11933.29|11933.29|11950.15|11950.15|11925.35|11925.35|0
1652881800000|2022-05-18 13:50:00|11935.93|11935.93|11925.03|11925.03|11936.92|11936.92|11919.74|11919.74|0
1652882100000|2022-05-18 13:55:00|11922.38|11922.38|11929.09|11929.09|11931.74|11931.74|11919.74|11919.74|0
1652882400000|2022-05-18 14:00:00|11931.07|11931.07|11959.08|11959.08|11959.08|11959.08|11921.47|11921.47|0
1652882700000|2022-05-18 14:05:00|11961.73|11961.73|11981|11981|11987.28|11987.28|11948.92|11948.92|0
1652883000000|2022-05-18 14:10:00|11981.99|11981.99|11989.26|11989.26|11997.2|11997.2|11979.34|11979.34|0
1652883300000|2022-05-18 14:15:00|11986.61|11986.61|11991.23|11991.23|11991.9|11991.9|11981.32|11981.32|0
1652883600000|2022-05-18 14:20:00|11985.94|11985.94|11967.45|11967.45|11991.9|11991.9|11963.81|11963.81|0
1652883900000|2022-05-18 14:25:00|11970.09|11970.09|11992.92|11992.92|11992.92|11992.92|11970.09|11970.09|0
1652884200000|2022-05-18 14:30:00|11990.28|11990.28|11999.52|11999.52|11999.52|11999.52|11982.34|11982.34|0
1652884500000|2022-05-18 14:35:00|11998.54|11998.54|12000.19|12000.19|12005.49|12005.49|11992.92|11992.92|0
1652884800000|2022-05-18 14:40:00|11997.55|11997.55|12005.8|12005.8|12008.45|12008.45|11997.55|11997.55|0
1652885100000|2022-05-18 14:45:00|12003.16|12003.16|12004.82|12004.82|12006.47|12006.47|11993.24|11993.24|0
1652885400000|2022-05-18 14:50:00|12002.17|12002.17|11987.63|11987.63|12002.17|12002.17|11984|11984|0
1652885700000|2022-05-18 14:55:00|11984.98|11984.98|12007.57|12007.57|12007.57|12007.57|11984|11984|0
1652886000000|2022-05-18 15:00:00|12004.93|12004.93|11999.32|11999.32|12008.56|12008.56|11996.67|11996.67|0
1652886300000|2022-05-18 15:05:00|12001.96|12001.96|11992.36|11992.36|12001.96|12001.96|11986.08|11986.08|0
1652886600000|2022-05-18 15:10:00|11991.38|11991.38|12008.24|12008.24|12008.56|12008.56|11991.38|11991.38|0
1652886900000|2022-05-18 15:15:00|12005.6|12005.6|12001.96|12001.96|12009.9|12009.9|12001.96|12001.96|0
1652887200000|2022-05-18 15:20:00|11999.32|11999.32|12003.62|12003.62|12004.61|12004.61|11993.03|11993.03|0
1652887500000|2022-05-18 15:25:00|12000.97|12000.97|12013.65|12013.65|12016.85|12016.85|11995.68|11995.68|0
1652944500000|2022-05-19 07:15:00|11872.11|11872.11|11858.13|11858.13|11880.05|11880.05|11855.49|11855.49|0
1652944800000|2022-05-19 07:20:00|11856.16|11856.16|11851.85|11851.85|11864.1|11864.1|11837.98|11837.98|0
1652945100000|2022-05-19 07:25:00|11849.21|11849.21|11851.22|11851.22|11857.15|11857.15|11843.6|11843.6|0
1652945400000|2022-05-19 07:30:00|11856.51|11856.51|11854.85|11854.85|11876.34|11876.34|11854.85|11854.85|0
1652945700000|2022-05-19 07:35:00|11852.2|11852.2|11809.86|11809.86|11852.2|11852.2|11809.86|11809.86|0
1652946000000|2022-05-19 07:40:00|11810.85|11810.85|11813.82|11813.82|11821.75|11821.75|11802.91|11802.91|0
1652946300000|2022-05-19 07:45:00|11814.8|11814.8|11810.15|11810.15|11831.32|11831.32|11810.15|11810.15|0
1652946600000|2022-05-19 07:50:00|11809.16|11809.16|11835.94|11835.94|11835.94|11835.94|11807.18|11807.18|0
1652946900000|2022-05-19 07:55:00|11849.17|11849.17|11836.93|11836.93|11862.41|11862.41|11836.93|11836.93|0
1652947200000|2022-05-19 08:00:00|11842.22|11842.22|11836.93|11836.93|11847.83|11847.83|11828.99|11828.99|0
1652947500000|2022-05-19 08:05:00|11837.92|11837.92|11853.09|11853.09|11859.37|11859.37|11837.92|11837.92|0
1652947800000|2022-05-19 08:10:00|11850.45|11850.45|11859.06|11859.06|11861.03|11861.03|11850.45|11850.45|0
1652948100000|2022-05-19 08:15:00|11858.07|11858.07|11873.24|11873.24|11876.24|11876.24|11858.07|11858.07|0
1652948400000|2022-05-19 08:20:00|11877.2|11877.2|11895.08|11895.08|11898.72|11898.72|11870.6|11870.6|0
1652948700000|2022-05-19 08:25:00|11892.44|11892.44|11886.16|11886.16|11895.08|11895.08|11886.16|11886.16|0
1652949000000|2022-05-19 08:30:00|11891.45|11891.45|11891.13|11891.13|11903.34|11903.34|11880.55|11880.55|0
1652949300000|2022-05-19 08:35:00|11888.49|11888.49|11888.06|11888.06|11891.45|11891.45|11888.06|11888.06|0
1652949600000|2022-05-19 08:40:00|11886.08|11886.08|11895.36|11895.36|11897.02|11897.02|11881.14|11881.14|0
1652949900000|2022-05-19 08:45:00|11898.01|11898.01|11906.37|11906.37|11911.67|11911.67|11898.01|11898.01|0
1652950200000|2022-05-19 08:50:00|11905.38|11905.38|11919.61|11919.61|11921.58|11921.58|11903.41|11903.41|0
1652950500000|2022-05-19 08:55:00|11916.96|11916.96|11928.21|11928.21|11928.21|11928.21|11907.36|11907.36|0
1652950800000|2022-05-19 09:00:00|11930.86|11930.86|11932.2|11932.2|11950.69|11950.69|11928.21|11928.21|0
1652951100000|2022-05-19 09:05:00|11934.18|11934.18|11932.52|11932.52|11944.09|11944.09|11932.52|11932.52|0
1652951400000|2022-05-19 09:10:00|11937.81|11937.81|11929.87|11929.87|11945.75|11945.75|11929.87|11929.87|0
1652951700000|2022-05-19 09:15:00|11931.85|11931.85|11929.55|11929.55|11936.15|11936.15|11929.2|11929.2|0
1652952000000|2022-05-19 09:20:00|11932.2|11932.2|11931.85|11931.85|11942.43|11942.43|11924.26|11924.26|0
1652952300000|2022-05-19 09:25:00|11929.87|11929.87|11931.85|11931.85|11942.43|11942.43|11929.87|11929.87|0
1652952600000|2022-05-19 09:30:00|11934.5|11934.5|11883.58|11883.58|11934.5|11934.5|11880.93|11880.93|0
1652952900000|2022-05-19 09:35:00|11878.28|11878.28|11887.88|11887.88|11887.88|11887.88|11874.65|11874.65|0
1652953200000|2022-05-19 09:40:00|11886.89|11886.89|11884.21|11884.21|11900.44|11900.44|11881.57|11881.57|0
1652953500000|2022-05-19 09:45:00|11881.57|11881.57|11883.9|11883.9|11886.54|11886.54|11867.35|11867.35|0
1652953800000|2022-05-19 09:50:00|11875.96|11875.96|11875.64|11875.64|11881.92|11881.92|11870.7|11870.7|0
1652954100000|2022-05-19 09:55:00|11870.34|11870.34|11881.49|11881.49|11889.86|11889.86|11870.34|11870.34|0
1652954400000|2022-05-19 10:00:00|11878.84|11878.84|11864.97|11864.97|11878.84|11878.84|11864.97|11864.97|0
1652954700000|2022-05-19 10:05:00|11862.01|11862.01|11872.95|11872.95|11876.23|11876.23|11859.36|11859.36|0
1652955000000|2022-05-19 10:10:00|11870.3|11870.3|11868.32|11868.32|11872.95|11872.95|11865.68|11865.68|0
1652955300000|2022-05-19 10:15:00|11876.26|11876.26|11878.56|11878.56|11881.2|11881.2|11876.26|11876.26|0
1652955600000|2022-05-19 10:20:00|11875.91|11875.91|11880.11|11880.11|11880.11|11880.11|11873.94|11873.94|0
1652955900000|2022-05-19 10:25:00|11881.09|11881.09|11884.41|11884.41|11895|11895|11879.12|11879.12|0
1652956200000|2022-05-19 10:30:00|11887.06|11887.06|11909.22|11909.22|11910.87|11910.87|11887.06|11887.06|0
1652956500000|2022-05-19 10:35:00|11903.92|11903.92|11911.86|11911.86|11914.51|11914.51|11902.94|11902.94|0
1652956800000|2022-05-19 10:40:00|11910.87|11910.87|11928.09|11928.09|11928.09|11928.09|11910.87|11910.87|0
1652957100000|2022-05-19 10:45:00|11933.39|11933.39|11928.73|11928.73|11936.35|11936.35|11920.15|11920.15|0
1652957400000|2022-05-19 10:50:00|11926.08|11926.08|11928.06|11928.06|11928.06|11928.06|11919.48|11919.48|0
1652957700000|2022-05-19 10:55:00|11930.71|11930.71|11925.09|11925.09|11936|11936|11925.09|11925.09|0
1652958000000|2022-05-19 11:00:00|11926.08|11926.08|11937.66|11937.66|11938.65|11938.65|11925.41|11925.41|0
1652958300000|2022-05-19 11:05:00|11936.67|11936.67|11922.8|11922.8|11936.67|11936.67|11922.13|11922.13|0
1652958600000|2022-05-19 11:10:00|11925.45|11925.45|11941.96|11941.96|11941.96|11941.96|11925.45|11925.45|0
1652958900000|2022-05-19 11:15:00|11940.97|11940.97|11925.09|11925.09|11940.97|11940.97|11925.09|11925.09|0
1652959200000|2022-05-19 11:20:00|11922.45|11922.45|11921.11|11921.11|11926.4|11926.4|11914.51|11914.51|0
1652959500000|2022-05-19 11:25:00|11926.4|11926.4|11929.48|11929.48|11932.12|11932.12|11923.76|11923.76|0
1652959800000|2022-05-19 11:30:00|11930.46|11930.46|11925.17|11925.17|11936.75|11936.75|11925.17|11925.17|0
1652960100000|2022-05-19 11:35:00|11923.2|11923.2|11920.55|11920.55|11931.13|11931.13|11920.55|11920.55|0
1652960400000|2022-05-19 11:40:00|11919.56|11919.56|11925.84|11925.84|11928.49|11928.49|11919.56|11919.56|0
1652960700000|2022-05-19 11:45:00|11924.85|11924.85|11928.49|11928.49|11928.49|11928.49|11921.22|11921.22|0
1652961000000|2022-05-19 11:50:00|11931.13|11931.13|11923.51|11923.51|11941.05|11941.05|11923.51|11923.51|0
1652961300000|2022-05-19 11:55:00|11924.5|11924.5|11938.05|11938.05|11938.05|11938.05|11924.5|11924.5|0
1652961600000|2022-05-19 12:00:00|11935.41|11935.41|11935.09|11935.09|11945.99|11945.99|11935.09|11935.09|0
1652961900000|2022-05-19 12:05:00|11937.73|11937.73|11938.72|11938.72|11942.36|11942.36|11937.73|11937.73|0
1652962200000|2022-05-19 12:10:00|11936.08|11936.08|11923.83|11923.83|11936.08|11936.08|11923.83|11923.83|0
1652962500000|2022-05-19 12:15:00|11921.19|11921.19|11912.26|11912.26|11923.83|11923.83|11906.97|11906.97|0
1652962800000|2022-05-19 12:20:00|11914.9|11914.9|11906.97|11906.97|11917.55|11917.55|11904.32|11904.32|0
1652963100000|2022-05-19 12:25:00|11904.32|11904.32|11901.99|11901.99|11909.61|11909.61|11901.99|11901.99|0
1652963400000|2022-05-19 12:30:00|11899.34|11899.34|11897.37|11897.37|11899.34|11899.34|11885.79|11885.79|0
1652963700000|2022-05-19 12:35:00|11896.38|11896.38|11906.3|11906.3|11906.72|11906.72|11896.38|11896.38|0
1652964000000|2022-05-19 12:40:00|11901|11901|11909.93|11909.93|11909.93|11909.93|11901|11901|0
1652964300000|2022-05-19 12:45:00|11908.94|11908.94|11907.28|11907.28|11908.94|11908.94|11905.31|11905.31|0
1652964600000|2022-05-19 12:50:00|11906.3|11906.3|11917.87|11917.87|11917.87|11917.87|11906.3|11906.3|0
1652964900000|2022-05-19 12:55:00|11920.52|11920.52|11926.8|11926.8|11932.09|11932.09|11919.53|11919.53|0
1652965200000|2022-05-19 13:00:00|11921.5|11921.5|11921.5|11921.5|11921.5|11921.5|11913.57|11913.57|0
1652965500000|2022-05-19 13:05:00|11916.21|11916.21|11880.5|11880.5|11916.21|11916.21|11880.5|11880.5|0
1652965800000|2022-05-19 13:10:00|11883.15|11883.15|11886.46|11886.46|11887.45|11887.45|11879.51|11879.51|0
1652966100000|2022-05-19 13:15:00|11878.53|11878.53|11891.76|11891.76|11891.76|11891.76|11877.54|11877.54|0
1652966400000|2022-05-19 13:20:00|11889.11|11889.11|11872.91|11872.91|11889.11|11889.11|11872.91|11872.91|0
1652966700000|2022-05-19 13:25:00|11878.21|11878.21|11872.91|11872.91|11878.21|11878.21|11868.29|11868.29|0
1652967000000|2022-05-19 13:30:00|11870.27|11870.27|11862.33|11862.33|11873.9|11873.9|11859.68|11859.68|0
1652967300000|2022-05-19 13:35:00|11864.97|11864.97|11876.55|11876.55|11881.17|11881.17|11860.67|11860.67|0
1652967600000|2022-05-19 13:40:00|11873.9|11873.9|11873.9|11873.9|11880.18|11880.18|11868.61|11868.61|0
1652967900000|2022-05-19 13:45:00|11872.91|11872.91|11829.58|11829.58|11872.91|11872.91|11818.01|11818.01|0
1652968200000|2022-05-19 13:50:00|11832.23|11832.23|11837.52|11837.52|11839.85|11839.85|11818.68|11818.68|0
1652968500000|2022-05-19 13:55:00|11842.82|11842.82|11835.55|11835.55|11849.77|11849.77|11830.25|11830.25|0
1652968800000|2022-05-19 14:00:00|11838.19|11838.19|11813.28|11813.28|11842.39|11842.39|11813.28|11813.28|0
1652969100000|2022-05-19 14:05:00|11812.29|11812.29|11810.31|11810.31|11826.19|11826.19|11808.65|11808.65|0
1652969400000|2022-05-19 14:10:00|11809.32|11809.32|11809.64|11809.64|11825.84|11825.84|11800.08|11800.08|0
1652969700000|2022-05-19 14:15:00|11812.29|11812.29|11816.91|11816.91|11821.53|11821.53|11807|11807|0
1652970000000|2022-05-19 14:20:00|11822.2|11822.2|11837.41|11837.41|11840.06|11840.06|11820.23|11820.23|0
1652970300000|2022-05-19 14:25:00|11834.77|11834.77|11834.21|11834.21|11845.35|11845.35|11829.9|11829.9|0
1652970600000|2022-05-19 14:30:00|11831.56|11831.56|11845.78|11845.78|11845.78|11845.78|11819.99|11819.99|0
1652970900000|2022-05-19 14:35:00|11843.13|11843.13|11841.16|11841.16|11857.04|11857.04|11840.49|11840.49|0
1652971200000|2022-05-19 14:40:00|11838.51|11838.51|11807.42|11807.42|11838.51|11838.51|11807.42|11807.42|0
1652971500000|2022-05-19 14:45:00|11810.07|11810.07|11803.47|11803.47|11812.72|11812.72|11797.19|11797.19|0
1652971800000|2022-05-19 14:50:00|11800.82|11800.82|11817.69|11817.69|11817.69|11817.69|11800.82|11800.82|0
1652972100000|2022-05-19 14:55:00|11815.04|11815.04|11823.65|11823.65|11832.15|11832.15|11812.4|11812.4|0
1652972400000|2022-05-19 15:00:00|11821.01|11821.01|11827.29|11827.29|11830.6|11830.6|11818.36|11818.36|0
1652972700000|2022-05-19 15:05:00|11829.93|11829.93|11797.43|11797.43|11829.93|11829.93|11790.48|11790.48|0
1652973000000|2022-05-19 15:10:00|11798.42|11798.42|11792.57|11792.57|11804.14|11804.14|11792.57|11792.57|0
1652973300000|2022-05-19 15:15:00|11791.58|11791.58|11778.35|11778.35|11791.58|11791.58|11778.35|11778.35|0
1652973600000|2022-05-19 15:20:00|11780.99|11780.99|11789.36|11789.36|11789.36|11789.36|11778.35|11778.35|0
1652973900000|2022-05-19 15:25:00|11790.35|11790.35|11764.8|11764.8|11794.97|11794.97|11764.8|11764.8|0
1653030900000|2022-05-20 07:15:00|11909.57|11909.57|11902.62|11902.62|11915.85|11915.85|11899.97|11899.97|0
1653031200000|2022-05-20 07:20:00|11899.97|11899.97|11891.04|11891.04|11902.62|11902.62|11884.09|11884.09|0
1653031500000|2022-05-20 07:25:00|11896.34|11896.34|11918.14|11918.14|11921.46|11921.46|11896.34|11896.34|0
1653031800000|2022-05-20 07:30:00|11915.5|11915.5|11923.12|11923.12|11923.12|11923.12|11899.97|11899.97|0
1653032100000|2022-05-20 07:35:00|11925.76|11925.76|11939|11939|11944.29|11944.29|11921.81|11921.81|0
1653032400000|2022-05-20 07:40:00|11938.01|11938.01|11938.01|11938.01|11940.65|11940.65|11932.72|11932.72|0
1653032700000|2022-05-20 07:45:00|11932.72|11932.72|11917.83|11917.83|11932.72|11932.72|11909.25|11909.25|0
1653033000000|2022-05-20 07:50:00|11920.47|11920.47|11917.83|11917.83|11920.47|11920.47|11912.53|11912.53|0
1653033300000|2022-05-20 07:55:00|11919.8|11919.8|11946.27|11946.27|11951.56|11951.56|11919.8|11919.8|0
1653033600000|2022-05-20 08:00:00|11945.28|11945.28|11918.5|11918.5|11945.28|11945.28|11911.54|11911.54|0
1653033900000|2022-05-20 08:05:00|11929.08|11929.08|11928.09|11928.09|11934.37|11934.37|11926.43|11926.43|0
1653034200000|2022-05-20 08:10:00|11933.39|11933.39|11921.81|11921.81|11934.37|11934.37|11921.81|11921.81|0
1653034500000|2022-05-20 08:15:00|11927.1|11927.1|11928.09|11928.09|11930.74|11930.74|11927.1|11927.1|0
1653034800000|2022-05-20 08:20:00|11926.12|11926.12|11928.76|11928.76|11934.06|11934.06|11923.47|11923.47|0
1653035100000|2022-05-20 08:25:00|11920.82|11920.82|11907.59|11907.59|11923.47|11923.47|11907.59|11907.59|0
1653035400000|2022-05-20 08:30:00|11912.88|11912.88|11924.46|11924.46|11929.75|11929.75|11910.24|11910.24|0
1653035700000|2022-05-20 08:35:00|11929.75|11929.75|11927.1|11927.1|11937.69|11937.69|11924.46|11924.46|0
1653036000000|2022-05-20 08:40:00|11932.4|11932.4|11938.68|11938.68|11940.34|11940.34|11929.75|11929.75|0
1653036300000|2022-05-20 08:45:00|11933.39|11933.39|11948.59|11948.59|11948.59|11948.59|11933.39|11933.39|0
1653036600000|2022-05-20 08:50:00|11949.58|11949.58|11941.64|11941.64|11949.58|11949.58|11941.64|11941.64|0
1653036900000|2022-05-20 08:55:00|11939|11939|11951.56|11951.56|11951.56|11951.56|11939|11939|0
1653037200000|2022-05-20 09:00:00|11954.21|11954.21|11948.91|11948.91|11955.86|11955.86|11948.91|11948.91|0
1653037500000|2022-05-20 09:05:00|11946.27|11946.27|11955.86|11955.86|11961.16|11961.16|11946.27|11946.27|0
1653037800000|2022-05-20 09:10:00|11952.9|11952.9|11948.95|11948.95|11952.9|11952.9|11947.96|11947.96|0
1653038100000|2022-05-20 09:15:00|11949.93|11949.93|11972.52|11972.52|11972.52|11972.52|11941.99|11941.99|0
1653038400000|2022-05-20 09:20:00|11969.88|11969.88|11968.54|11968.54|11973.83|11973.83|11963.24|11963.24|0
1653038700000|2022-05-20 09:25:00|11971.18|11971.18|11968.54|11968.54|11973.83|11973.83|11965.89|11965.89|0
1653039000000|2022-05-20 09:30:00|11973.83|11973.83|11967.87|11967.87|11983.07|11983.07|11967.2|11967.2|0
1653039300000|2022-05-20 09:35:00|11965.22|11965.22|11954.63|11954.63|11967.87|11967.87|11949.34|11949.34|0
1653039600000|2022-05-20 09:40:00|11956.61|11956.61|11943.38|11943.38|11956.61|11956.61|11943.38|11943.38|0
1653039900000|2022-05-20 09:45:00|11940.73|11940.73|11929.83|11929.83|11943.38|11943.38|11929.83|11929.83|0
1653040200000|2022-05-20 09:50:00|11928.84|11928.84|11935.79|11935.79|11943.73|11943.73|11927.85|11927.85|0
1653040500000|2022-05-20 09:55:00|11933.14|11933.14|11938.01|11938.01|11944.72|11944.72|11932.4|11932.4|0
1653040800000|2022-05-20 10:00:00|11932.72|11932.72|11930.07|11930.07|11932.72|11932.72|11927.42|11927.42|0
1653041100000|2022-05-20 10:05:00|11932.72|11932.72|11938.01|11938.01|11938.01|11938.01|11927.42|11927.42|0
1653041400000|2022-05-20 10:10:00|11935.36|11935.36|11946.62|11946.62|11946.62|11946.62|11933.39|11933.39|0
1653041700000|2022-05-20 10:15:00|11943.97|11943.97|11939.67|11939.67|11950.25|11950.25|11937.02|11937.02|0
1653042000000|2022-05-20 10:20:00|11942.31|11942.31|11935.36|11935.36|11942.31|11942.31|11934.37|11934.37|0
1653042300000|2022-05-20 10:25:00|11940.65|11940.65|11933.39|11933.39|11940.97|11940.97|11933.39|11933.39|0
1653042600000|2022-05-20 10:30:00|11941.32|11941.32|11952.55|11952.55|11957.84|11957.84|11941.32|11941.32|0
1653042900000|2022-05-20 10:35:00|11950.57|11950.57|11948.91|11948.91|11958.51|11958.51|11945.28|11945.28|0
1653043200000|2022-05-20 10:40:00|11946.27|11946.27|11961.12|11961.12|11963.77|11963.77|11946.27|11946.27|0
1653043500000|2022-05-20 10:45:00|11963.77|11963.77|11965.08|11965.08|11970.37|11970.37|11963.77|11963.77|0
1653043800000|2022-05-20 10:50:00|11970.37|11970.37|11972.66|11972.66|11982.26|11982.26|11970.37|11970.37|0
1653044100000|2022-05-20 10:55:00|11973.65|11973.65|11981.24|11981.24|11981.24|11981.24|11973.65|11973.65|0
1653044400000|2022-05-20 11:00:00|11986.53|11986.53|11977.96|11977.96|11986.53|11986.53|11977.96|11977.96|0
1653044700000|2022-05-20 11:05:00|11975.31|11975.31|11970.02|11970.02|11975.31|11975.31|11954.14|11954.14|0
1653045000000|2022-05-20 11:10:00|11967.37|11967.37|11975.31|11975.31|11977.96|11977.96|11967.37|11967.37|0
1653045300000|2022-05-20 11:15:00|11972.66|11972.66|11971.99|11971.99|11972.66|11972.66|11965.71|11965.71|0
1653045600000|2022-05-20 11:20:00|11969.35|11969.35|11971.99|11971.99|11971.99|11971.99|11969.35|11969.35|0
1653045900000|2022-05-20 11:25:00|11969.35|11969.35|11960.42|11960.42|11971.99|11971.99|11960.42|11960.42|0
1653046200000|2022-05-20 11:30:00|11963.07|11963.07|11973.97|11973.97|11979.26|11979.26|11960.42|11960.42|0
1653046500000|2022-05-20 11:35:00|11971.32|11971.32|11971.32|11971.32|11973.97|11973.97|11971.32|11971.32|0
1653046800000|2022-05-20 11:40:00|11968.68|11968.68|11970.34|11970.34|11972.98|11972.98|11967.69|11967.69|0
1653047100000|2022-05-20 11:45:00|11972.98|11972.98|11968.36|11968.36|11972.98|11972.98|11968.36|11968.36|0
1653047400000|2022-05-20 11:50:00|11971.01|11971.01|11976.3|11976.3|11984.24|11984.24|11965.71|11965.71|0
1653047700000|2022-05-20 11:55:00|11978.94|11978.94|11982.26|11982.26|11982.26|11982.26|11971.01|11971.01|0
1653048000000|2022-05-20 12:00:00|11984.91|11984.91|11987.55|11987.55|11992.85|11992.85|11984.91|11984.91|0
1653048300000|2022-05-20 12:05:00|11984.91|11984.91|11982.93|11982.93|11985.58|11985.58|11981.94|11981.94|0
1653048600000|2022-05-20 12:10:00|11985.58|11985.58|11985.58|11985.58|11985.58|11985.58|11982.93|11982.93|0
1653048900000|2022-05-20 12:15:00|11988.22|11988.22|11984.59|11984.59|11988.22|11988.22|11979.3|11979.3|0
1653049200000|2022-05-20 12:20:00|11987.24|11987.24|11981.94|11981.94|11987.24|11987.24|11981.94|11981.94|0
1653049500000|2022-05-20 12:25:00|11984.59|11984.59|11990.55|11990.55|11990.55|11990.55|11981.94|11981.94|0
1653049800000|2022-05-20 12:30:00|11993.2|11993.2|11990.9|11990.9|12004.77|12004.77|11990.9|11990.9|0
1653050100000|2022-05-20 12:35:00|11988.26|11988.26|11979.33|11979.33|11994.54|11994.54|11978.34|11978.34|0
1653050400000|2022-05-20 12:40:00|11976.68|11976.68|11962.46|11962.46|11976.68|11976.68|11962.46|11962.46|0
1653050700000|2022-05-20 12:45:00|11959.82|11959.82|11957.17|11957.17|11965.11|11965.11|11954.52|11954.52|0
1653051000000|2022-05-20 12:50:00|11956.18|11956.18|11938.01|11938.01|11956.18|11956.18|11938.01|11938.01|0
1653051300000|2022-05-20 12:55:00|11935.36|11935.36|11941.64|11941.64|11941.64|11941.64|11932.72|11932.72|0
1653051600000|2022-05-20 13:00:00|11942.63|11942.63|11952.23|11952.23|11954.88|11954.88|11941.64|11941.64|0
1653051900000|2022-05-20 13:05:00|11949.58|11949.58|11956.85|11956.85|11956.85|11956.85|11946.94|11946.94|0
1653052200000|2022-05-20 13:10:00|11954.21|11954.21|11950.89|11950.89|11955.19|11955.19|11949.9|11949.9|0
1653052500000|2022-05-20 13:15:00|11956.18|11956.18|11956.18|11956.18|11957.17|11957.17|11951.88|11951.88|0
1653052800000|2022-05-20 13:20:00|11958.83|11958.83|11953.54|11953.54|11961.47|11961.47|11953.54|11953.54|0
1653053100000|2022-05-20 13:25:00|11956.18|11956.18|11943.94|11943.94|11956.18|11956.18|11941.96|11941.96|0
1653053400000|2022-05-20 13:30:00|11938.65|11938.65|11934.69|11934.69|11947.92|11947.92|11927.1|11927.1|0
1653053700000|2022-05-20 13:35:00|11932.05|11932.05|11956.18|11956.18|11958.83|11958.83|11929.4|11929.4|0
1653054000000|2022-05-20 13:40:00|11958.83|11958.83|11951.88|11951.88|11961.47|11961.47|11945.6|11945.6|0
1653054300000|2022-05-20 13:45:00|11949.23|11949.23|11942.95|11942.95|11954.52|11954.52|11940.3|11940.3|0
1653054600000|2022-05-20 13:50:00|11940.3|11940.3|11961.79|11961.79|11964.44|11964.44|11940.3|11940.3|0
1653054900000|2022-05-20 13:55:00|11959.15|11959.15|11945.24|11945.24|11959.15|11959.15|11945.24|11945.24|0
1653055200000|2022-05-20 14:00:00|11950.54|11950.54|11945.24|11945.24|11959.46|11959.46|11945.24|11945.24|0
1653055500000|2022-05-20 14:05:00|11942.6|11942.6|11937.31|11937.31|11946.23|11946.23|11932.01|11932.01|0
1653055800000|2022-05-20 14:10:00|11934.66|11934.66|11932.01|11932.01|11934.66|11934.66|11923.09|11923.09|0
1653056100000|2022-05-20 14:15:00|11929.37|11929.37|11940.94|11940.94|11944.57|11944.57|11929.37|11929.37|0
1653056400000|2022-05-20 14:20:00|11938.29|11938.29|11920.76|11920.76|11940.27|11940.27|11916.13|11916.13|0
1653056700000|2022-05-20 14:25:00|11918.11|11918.11|11904.56|11904.56|11918.78|11918.78|11904.56|11904.56|0
1653057000000|2022-05-20 14:30:00|11907.21|11907.21|11897.29|11897.29|11907.21|11907.21|11890.34|11890.34|0
1653057300000|2022-05-20 14:35:00|11899.94|11899.94|11882.08|11882.08|11899.94|11899.94|11882.08|11882.08|0
1653057600000|2022-05-20 14:40:00|11881.09|11881.09|11883.74|11883.74|11884.73|11884.73|11870.51|11870.51|0
1653057900000|2022-05-20 14:45:00|11881.09|11881.09|11891.68|11891.68|11893.34|11893.34|11878.45|11878.45|0
1653058200000|2022-05-20 14:50:00|11892.67|11892.67|11884.73|11884.73|11895.31|11895.31|11884.73|11884.73|0
1653058500000|2022-05-20 14:55:00|11882.08|11882.08|11873.16|11873.16|11882.08|11882.08|11869.52|11869.52|0
1653058800000|2022-05-20 15:00:00|11870.51|11870.51|11876.47|11876.47|11877.46|11877.46|11869.52|11869.52|0
1653059100000|2022-05-20 15:05:00|11877.46|11877.46|11841.75|11841.75|11877.46|11877.46|11836.46|11836.46|0
1653059400000|2022-05-20 15:10:00|11844.4|11844.4|11841.75|11841.75|11849.69|11849.69|11835.47|11835.47|0
1653059700000|2022-05-20 15:15:00|11844.4|11844.4|11856.08|11856.08|11861.26|11861.26|11844.4|11844.4|0
1653060000000|2022-05-20 15:20:00|11858.73|11858.73|11875.59|11875.59|11875.59|11875.59|11858.73|11858.73|0
1653060300000|2022-05-20 15:25:00|11876.58|11876.58|11869.74|11869.74|11881.87|11881.87|11867.09|11867.09|0
1653290100000|2022-05-23 07:15:00|11940.95|11940.95|11965.44|11965.44|11969.08|11969.08|11940.95|11940.95|0
1653290400000|2022-05-23 07:20:00|11968.09|11968.09|11981.64|11981.64|11981.64|11981.64|11968.09|11968.09|0
1653290700000|2022-05-23 07:25:00|11976.34|11976.34|11977.68|11977.68|11992.22|11992.22|11976.34|11976.34|0
1653291000000|2022-05-23 07:30:00|11980.33|11980.33|11953.23|11953.23|11980.33|11980.33|11950.27|11950.27|0
1653291300000|2022-05-23 07:35:00|11955.88|11955.88|11967.45|11967.45|11968.44|11968.44|11955.88|11955.88|0
1653291600000|2022-05-23 07:40:00|11969.43|11969.43|11987.28|11987.28|11987.28|11987.28|11969.43|11969.43|0
1653291900000|2022-05-23 07:45:00|11984.64|11984.64|11966.11|11966.11|11984.64|11984.64|11963.46|11963.46|0
1653292200000|2022-05-23 07:50:00|11963.46|11963.46|11966.11|11966.11|11968.76|11968.76|11958.17|11958.17|0
1653292500000|2022-05-23 07:55:00|11967.1|11967.1|11972.39|11972.39|11972.39|11972.39|11967.1|11967.1|0
1653292800000|2022-05-23 08:00:00|11975.04|11975.04|11952.88|11952.88|11975.04|11975.04|11950.23|11950.23|0
1653293100000|2022-05-23 08:05:00|11955.52|11955.52|11963.46|11963.46|11966.11|11966.11|11950.23|11950.23|0
1653293400000|2022-05-23 08:10:00|11966.11|11966.11|11962.79|11962.79|11973.7|11973.7|11958.49|11958.49|0
1653293700000|2022-05-23 08:15:00|11961.81|11961.81|11965.44|11965.44|11977.01|11977.01|11961.81|11961.81|0
1653294000000|2022-05-23 08:20:00|11962.79|11962.79|11969.08|11969.08|11969.08|11969.08|11962.79|11962.79|0
1653294300000|2022-05-23 08:25:00|11970.06|11970.06|11974.37|11974.37|11978.99|11978.99|11970.06|11970.06|0
1653294600000|2022-05-23 08:30:00|11973.38|11973.38|11965.44|11965.44|11973.38|11973.38|11965.44|11965.44|0
1653294900000|2022-05-23 08:35:00|11968.09|11968.09|11967.1|11967.1|11968.09|11968.09|11956.51|11956.51|0
1653295200000|2022-05-23 08:40:00|11966.11|11966.11|11955.1|11955.1|11966.11|11966.11|11955.1|11955.1|0
1653295500000|2022-05-23 08:45:00|11957.07|11957.07|11969.32|11969.32|11969.32|11969.32|11956.08|11956.08|0
1653295800000|2022-05-23 08:50:00|11972.28|11972.28|11965.01|11965.01|11974.93|11974.93|11965.01|11965.01|0
1653296100000|2022-05-23 08:55:00|11962.37|11962.37|11970.73|11970.73|11970.73|11970.73|11962.37|11962.37|0
1653296400000|2022-05-23 09:00:00|11972.71|11972.71|11970.73|11970.73|11972.71|11972.71|11970.73|11970.73|0
1653296700000|2022-05-23 09:05:00|11968.09|11968.09|11966.43|11966.43|11970.06|11970.06|11961.14|11961.14|0
1653297000000|2022-05-23 09:10:00|11965.44|11965.44|11950.55|11950.55|11966.43|11966.43|11950.55|11950.55|0
1653297300000|2022-05-23 09:15:00|11945.26|11945.26|11940.63|11940.63|11945.26|11945.26|11932.03|11932.03|0
1653297600000|2022-05-23 09:20:00|11941.62|11941.62|11941.62|11941.62|11941.62|11941.62|11941.62|11941.62|0
1653297900000|2022-05-23 09:25:00|11936.33|11936.33|11938.98|11938.98|11938.98|11938.98|11936.33|11936.33|0
1653298200000|2022-05-23 09:30:00|11937|11937|11947.9|11947.9|11950.55|11950.55|11937|11937|0
1653298500000|2022-05-23 09:35:00|11950.55|11950.55|11930.05|11930.05|11950.55|11950.55|11930.05|11930.05|0
1653298800000|2022-05-23 09:40:00|11932.7|11932.7|11943.28|11943.28|11945.93|11945.93|11932.7|11932.7|0
1653299100000|2022-05-23 09:45:00|11940.63|11940.63|11939.65|11939.65|11949.56|11949.56|11939.65|11939.65|0
1653299400000|2022-05-23 09:50:00|11944.94|11944.94|11944.94|11944.94|11947.59|11947.59|11944.94|11944.94|0
1653299700000|2022-05-23 09:55:00|11943.95|11943.95|11943.95|11943.95|11946.6|11946.6|11943.95|11943.95|0
1653300000000|2022-05-23 10:00:00|11949.24|11949.24|11952.88|11952.88|11959.83|11959.83|11949.24|11949.24|0
1653300300000|2022-05-23 10:05:00|11953.87|11953.87|11952.21|11952.21|11960.15|11960.15|11952.21|11952.21|0
1653300600000|2022-05-23 10:10:00|11949.56|11949.56|11945.93|11945.93|11949.56|11949.56|11945.93|11945.93|0
1653300900000|2022-05-23 10:15:00|11948.57|11948.57|11948.26|11948.26|11951.22|11951.22|11946.6|11946.6|0
1653301200000|2022-05-23 10:20:00|11947.27|11947.27|11954.54|11954.54|11954.54|11954.54|11943.63|11943.63|0
1653301500000|2022-05-23 10:25:00|11956.51|11956.51|11957.5|11957.5|11957.5|11957.5|11955.52|11955.52|0
1653301800000|2022-05-23 10:30:00|11956.51|11956.51|11957.5|11957.5|11962.12|11962.12|11956.51|11956.51|0
1653302100000|2022-05-23 10:35:00|11954.85|11954.85|11947.9|11947.9|11954.85|11954.85|11945.93|11945.93|0
1653302400000|2022-05-23 10:40:00|11950.55|11950.55|11951.11|11951.11|11951.11|11951.11|11948.15|11948.15|0
1653302700000|2022-05-23 10:45:00|11949.13|11949.13|11943.84|11943.84|11949.13|11949.13|11941.19|11941.19|0
1653303000000|2022-05-23 10:50:00|11942.85|11942.85|11942.85|11942.85|11942.85|11942.85|11942.85|11942.85|0
1653303300000|2022-05-23 10:55:00|11945.5|11945.5|11948.15|11948.15|11948.15|11948.15|11945.5|11945.5|0
1653303600000|2022-05-23 11:00:00|11940.21|11940.21|11941.19|11941.19|11948.46|11948.46|11937.56|11937.56|0
1653303900000|2022-05-23 11:05:00|11940.21|11940.21|11940.21|11940.21|11940.21|11940.21|11937.56|11937.56|0
1653304200000|2022-05-23 11:10:00|11939.22|11939.22|11940.88|11940.88|11940.88|11940.88|11938.23|11938.23|0
1653304500000|2022-05-23 11:15:00|11938.23|11938.23|11940.88|11940.88|11940.88|11940.88|11935.58|11935.58|0
1653304800000|2022-05-23 11:20:00|11942.85|11942.85|11928.31|11928.31|11942.85|11942.85|11928.31|11928.31|0
1653305100000|2022-05-23 11:25:00|11926.34|11926.34|11923.69|11923.69|11926.34|11926.34|11923.69|11923.69|0
1653305400000|2022-05-23 11:30:00|11922.7|11922.7|11915.75|11915.75|11923.69|11923.69|11913.11|11913.11|0
1653305700000|2022-05-23 11:35:00|11913.11|11913.11|11912.75|11912.75|11915.4|11915.4|11907.81|11907.81|0
1653306000000|2022-05-23 11:40:00|11918.05|11918.05|11926.97|11926.97|11927.64|11927.64|11917.06|11917.06|0
1653306300000|2022-05-23 11:45:00|11929.62|11929.62|11922.35|11922.35|11929.62|11929.62|11922.35|11922.35|0
1653306600000|2022-05-23 11:50:00|11925|11925|11937.45|11937.45|11937.88|11937.88|11925|11925|0
1653306900000|2022-05-23 11:55:00|11938.44|11938.44|11951.99|11951.99|11951.99|11951.99|11931.17|11931.17|0
1653307200000|2022-05-23 12:00:00|11949.34|11949.34|11944.05|11944.05|11949.34|11949.34|11941.4|11941.4|0
1653307500000|2022-05-23 12:05:00|11946.69|11946.69|11938.44|11938.44|11946.69|11946.69|11938.44|11938.44|0
1653307800000|2022-05-23 12:10:00|11943.73|11943.73|11942.07|11942.07|11946.38|11946.38|11941.08|11941.08|0
1653308100000|2022-05-23 12:15:00|11944.72|11944.72|11941.08|11941.08|11944.72|11944.72|11941.08|11941.08|0
1653308400000|2022-05-23 12:20:00|11938.44|11938.44|11945.47|11945.47|11945.47|11945.47|11933.57|11933.57|0
1653308700000|2022-05-23 12:25:00|11943.49|11943.49|11946.45|11946.45|11946.45|11946.45|11933.89|11933.89|0
1653309000000|2022-05-23 12:30:00|11949.1|11949.1|11946.45|11946.45|11949.1|11949.1|11941.83|11941.83|0
1653309300000|2022-05-23 12:35:00|11944.48|11944.48|11971.93|11971.93|11971.93|11971.93|11944.48|11944.48|0
1653309600000|2022-05-23 12:40:00|11972.92|11972.92|11968.61|11968.61|11972.92|11972.92|11966.64|11966.64|0
1653309900000|2022-05-23 12:45:00|11970.59|11970.59|11964.31|11964.31|11970.59|11970.59|11961.66|11961.66|0
1653310200000|2022-05-23 12:50:00|11965.3|11965.3|11973.24|11973.24|11973.24|11973.24|11965.3|11965.3|0
1653310500000|2022-05-23 12:55:00|11972.25|11972.25|11972.25|11972.25|11977.54|11977.54|11970.27|11970.27|0
1653310800000|2022-05-23 13:00:00|11970.27|11970.27|11977.89|11977.89|11977.89|11977.89|11968.29|11968.29|0
1653311100000|2022-05-23 13:05:00|11975.25|11975.25|11974.26|11974.26|11975.25|11975.25|11974.26|11974.26|0
1653311400000|2022-05-23 13:10:00|11976.9|11976.9|11980.86|11980.86|11980.86|11980.86|11975.92|11975.92|0
1653311700000|2022-05-23 13:15:00|11978.21|11978.21|11982.83|11982.83|11982.83|11982.83|11975.56|11975.56|0
1653312000000|2022-05-23 13:20:00|11981.85|11981.85|11978.21|11978.21|11981.85|11981.85|11975.56|11975.56|0
1653312300000|2022-05-23 13:25:00|11975.56|11975.56|11975.56|11975.56|11980.86|11980.86|11975.56|11975.56|0
1653312600000|2022-05-23 13:30:00|11970.27|11970.27|11965.65|11965.65|11983.5|11983.5|11957.71|11957.71|0
1653312900000|2022-05-23 13:35:00|11963|11963|11961.34|11961.34|11965.65|11965.65|11952.42|11952.42|0
1653313200000|2022-05-23 13:40:00|11960.36|11960.36|11952.73|11952.73|11960.36|11960.36|11944.48|11944.48|0
1653313500000|2022-05-23 13:45:00|11947.44|11947.44|11949.1|11949.1|11952.73|11952.73|11935.87|11935.87|0
1653313800000|2022-05-23 13:50:00|11951.75|11951.75|11953.05|11953.05|11953.05|11953.05|11946.45|11946.45|0
1653314100000|2022-05-23 13:55:00|11950.41|11950.41|11966.6|11966.6|11966.6|11966.6|11937.84|11937.84|0
1653314400000|2022-05-23 14:00:00|11965.62|11965.62|11973.2|11973.2|11983.12|11983.12|11962.97|11962.97|0
1653314700000|2022-05-23 14:05:00|11974.19|11974.19|11990.74|11990.74|11998.68|11998.68|11973.2|11973.2|0
1653315000000|2022-05-23 14:10:00|11993.7|11993.7|12007.25|12007.25|12008.91|12008.91|11993.7|11993.7|0
1653315300000|2022-05-23 14:15:00|12009.9|12009.9|12009.9|12009.9|12012.55|12012.55|12000.97|12000.97|0
1653315600000|2022-05-23 14:20:00|12004.61|12004.61|12009.9|12009.9|12017.84|12017.84|12004.61|12004.61|0
1653315900000|2022-05-23 14:25:00|12008.91|12008.91|12012.68|12012.68|12014.65|12014.65|12001.77|12001.77|0
1653316200000|2022-05-23 14:30:00|12013.67|12013.67|11997.47|11997.47|12013.67|12013.67|11997.47|11997.47|0
1653316500000|2022-05-23 14:35:00|11999.45|11999.45|11995.81|11995.81|12005.06|12005.06|11993.17|11993.17|0
1653316800000|2022-05-23 14:40:00|11993.17|11993.17|11995.81|11995.81|11996.8|11996.8|11990.52|11990.52|0
1653317100000|2022-05-23 14:45:00|11994.82|11994.82|11988.54|11988.54|11994.82|11994.82|11984.91|11984.91|0
1653317400000|2022-05-23 14:50:00|11987.55|11987.55|11978.94|11978.94|11996.8|11996.8|11976.3|11976.3|0
1653317700000|2022-05-23 14:55:00|11977.96|11977.96|11979.93|11979.93|11985.23|11985.23|11974.64|11974.64|0
1653318000000|2022-05-23 15:00:00|11978.94|11978.94|11977.29|11977.29|11985.23|11985.23|11977.29|11977.29|0
1653318300000|2022-05-23 15:05:00|11974.64|11974.64|11960.42|11960.42|11974.64|11974.64|11959.43|11959.43|0
1653318600000|2022-05-23 15:10:00|11957.77|11957.77|11955.13|11955.13|11960.42|11960.42|11949.83|11949.83|0
1653318900000|2022-05-23 15:15:00|11954.14|11954.14|11958.2|11958.2|11959.43|11959.43|11952.59|11952.59|0
1653319200000|2022-05-23 15:20:00|11960.85|11960.85|11959.86|11959.86|11966.14|11966.14|11957.21|11957.21|0
1653319500000|2022-05-23 15:25:00|11962.51|11962.51|11929.13|11929.13|11963.18|11963.18|11929.13|11929.13|0
1653376500000|2022-05-24 07:15:00|10949.59|10949.59|11023.62|11023.62|11029.55|11029.55|10902.62|10902.62|0
1653376800000|2022-05-24 07:20:00|11019.67|11019.67|11049.8|11049.8|11063.03|11063.03|10976.05|10976.05|0
1653377100000|2022-05-24 07:25:00|11039.21|11039.21|11020.34|11020.34|11050.12|11050.12|10956.19|10956.19|0
1653377400000|2022-05-24 07:30:00|11004.46|11004.46|10909|10909|11004.46|11004.46|10836.81|10836.81|0
1653377700000|2022-05-24 07:35:00|10909.99|10909.99|10930.49|10930.49|10955.3|10955.3|10903.68|10903.68|0
1653378000000|2022-05-24 07:40:00|10935.79|10935.79|10948.7|10948.7|10961.26|10961.26|10931.16|10931.16|0
1653378300000|2022-05-24 07:45:00|10946.72|10946.72|11018.81|11018.81|11029.4|11029.4|10946.72|10946.72|0
1653378600000|2022-05-24 07:50:00|11024.1|11024.1|10938.18|10938.18|11025.09|11025.09|10912.39|10912.39|0
1653378900000|2022-05-24 07:55:00|10935.53|10935.53|10875.65|10875.65|10951.73|10951.73|10857.13|10857.13|0
1653379200000|2022-05-24 08:00:00|10878.3|10878.3|10884.26|10884.26|10915.35|10915.35|10863.09|10863.09|0
1653379500000|2022-05-24 08:05:00|10886.91|10886.91|10838.29|10838.29|10898.13|10898.13|10838.29|10838.29|0
1653379800000|2022-05-24 08:10:00|10840.93|10840.93|10800.98|10800.98|10840.93|10840.93|10792.38|10792.38|0
1653380100000|2022-05-24 08:15:00|10795.69|10795.69|10754.34|10754.34|10797.99|10797.99|10735.14|10735.14|0
1653380400000|2022-05-24 08:20:00|10751.69|10751.69|10720.96|10720.96|10766.9|10766.9|10720.96|10720.96|0
1653380700000|2022-05-24 08:25:00|10717.99|10717.99|10658.5|10658.5|10729.56|10729.56|10655.85|10655.85|0
1653381000000|2022-05-24 08:30:00|10661.14|10661.14|10640.04|10640.04|10718.31|10718.31|10640.04|10640.04|0
1653381300000|2022-05-24 08:35:00|10636.09|10636.09|10567.63|10567.63|10657.22|10657.22|10564.98|10564.98|0
1653381600000|2022-05-24 08:40:00|10572.92|10572.92|10599.74|10599.74|10599.74|10599.74|10528.67|10528.67|0
1653381900000|2022-05-24 08:45:00|10597.09|10597.09|10609.24|10609.24|10618.83|10618.83|10564.95|10564.95|0
1653382200000|2022-05-24 08:50:00|10622.47|10622.47|10699.88|10699.88|10699.88|10699.88|10612.59|10612.59|0
1653382500000|2022-05-24 08:55:00|10700.87|10700.87|10665.83|10665.83|10700.87|10700.87|10650.62|10650.62|0
1653382800000|2022-05-24 09:00:00|10663.86|10663.86|10614.63|10614.63|10680.72|10680.72|10609.34|10609.34|0
1653383100000|2022-05-24 09:05:00|10611.66|10611.66|10640.74|10640.74|10643.71|10643.71|10611.66|10611.66|0
1653383400000|2022-05-24 09:10:00|10638.09|10638.09|10659.87|10659.87|10662.52|10662.52|10636.09|10636.09|0
1653383700000|2022-05-24 09:15:00|10657.89|10657.89|10749.46|10749.46|10749.46|10749.46|10656.9|10656.9|0
1653384000000|2022-05-24 09:20:00|10746.82|10746.82|10746.15|10746.15|10746.82|10746.82|10717.04|10717.04|0
1653384300000|2022-05-24 09:25:00|10748.79|10748.79|10771.97|10771.97|10777.9|10777.9|10748.47|10748.47|0
1653384600000|2022-05-24 09:30:00|10779.91|10779.91|10806.31|10806.31|10828.47|10828.47|10755.43|10755.43|0
1653384900000|2022-05-24 09:35:00|10811.6|10811.6|10827.13|10827.13|10832.77|10832.77|10808.96|10808.96|0
1653385200000|2022-05-24 09:40:00|10824.48|10824.48|10821.87|10821.87|10829.78|10829.78|10798.02|10798.02|0
1653385500000|2022-05-24 09:45:00|10823.85|10823.85|10808.64|10808.64|10835.1|10835.1|10808.64|10808.64|0
1653385800000|2022-05-24 09:50:00|10813.93|10813.93|10818.49|10818.49|10821.52|10821.52|10796.01|10796.01|0
1653386100000|2022-05-24 09:55:00|10821.13|10821.13|10844.63|10844.63|10844.63|10844.63|10806.28|10806.28|0
1653386400000|2022-05-24 10:00:00|10841.99|10841.99|10805|10805|10854.9|10854.9|10805|10805|0
1653386700000|2022-05-24 10:05:00|10807.65|10807.65|10829.49|10829.49|10845.02|10845.02|10805.67|10805.67|0
1653387000000|2022-05-24 10:10:00|10832.14|10832.14|10834.47|10834.47|10843.71|10843.71|10826.84|10826.84|0
1653387300000|2022-05-24 10:15:00|10829.17|10829.17|10826.96|10826.96|10834.78|10834.78|10813.96|10813.96|0
1653387600000|2022-05-24 10:20:00|10829.6|10829.6|10838.53|10838.53|10861.68|10861.68|10825.97|10825.97|0
1653387900000|2022-05-24 10:25:00|10835.88|10835.88|10824.98|10824.98|10840.19|10840.19|10820.67|10820.67|0
1653388200000|2022-05-24 10:30:00|10822.33|10822.33|10803.81|10803.81|10832.92|10832.92|10800.49|10800.49|0
1653388500000|2022-05-24 10:35:00|10809.1|10809.1|10797.84|10797.84|10809.1|10809.1|10796.86|10796.86|0
1653388800000|2022-05-24 10:40:00|10796.86|10796.86|10791.25|10791.25|10801.16|10801.16|10790.58|10790.58|0
1653389100000|2022-05-24 10:45:00|10792.23|10792.23|10783.34|10783.34|10799.18|10799.18|10782.35|10782.35|0
1653389400000|2022-05-24 10:50:00|10786.3|10786.3|10804.16|10804.16|10817.71|10817.71|10786.3|10786.3|0
1653389700000|2022-05-24 10:55:00|10805.15|10805.15|10803.49|10803.49|10814.07|10814.07|10795.55|10795.55|0
1653390000000|2022-05-24 11:00:00|10800.84|10800.84|10857.09|10857.09|10861.71|10861.71|10800.84|10800.84|0
1653390300000|2022-05-24 11:05:00|10859.73|10859.73|10857.09|10857.09|10886.2|10886.2|10846.5|10846.5|0
1653390600000|2022-05-24 11:10:00|10856.1|10856.1|10944.07|10944.07|10944.07|10944.07|10856.1|10856.1|0
1653390900000|2022-05-24 11:15:00|10938.77|10938.77|10952.32|10952.32|10952.64|10952.64|10930.83|10930.83|0
1653391200000|2022-05-24 11:20:00|10947.03|10947.03|10901.72|10901.72|10947.03|10947.03|10896.43|10896.43|0
1653391500000|2022-05-24 11:25:00|10899.08|10899.08|10904.37|10904.37|10936.13|10936.13|10896.43|10896.43|0
1653391800000|2022-05-24 11:30:00|10905.36|10905.36|10923.88|10923.88|10923.88|10923.88|10904.37|10904.37|0
1653392100000|2022-05-24 11:35:00|10921.24|10921.24|10884.19|10884.19|10927.52|10927.52|10880.55|10880.55|0
1653392400000|2022-05-24 11:40:00|10886.83|10886.83|10896.75|10896.75|10908.64|10908.64|10885.85|10885.85|0
1653392700000|2022-05-24 11:45:00|10895.76|10895.76|10872.61|10872.61|10898.41|10898.41|10862.35|10862.35|0
1653393000000|2022-05-24 11:50:00|10873.6|10873.6|10885.14|10885.14|10887.12|10887.12|10857.37|10857.37|0
1653393300000|2022-05-24 11:55:00|10887.79|10887.79|10888.11|10888.11|10903.28|10903.28|10887.79|10887.79|0
1653393600000|2022-05-24 12:00:00|10886.13|10886.13|10883.2|10883.2|10902.01|10902.01|10878.9|10878.9|0
1653393900000|2022-05-24 12:05:00|10877.91|10877.91|10854.09|10854.09|10894.1|10894.1|10852.43|10852.43|0
1653394200000|2022-05-24 12:10:00|10855.08|10855.08|10876.57|10876.57|10889.8|10889.8|10855.08|10855.08|0
1653394500000|2022-05-24 12:15:00|10877.56|10877.56|10924.52|10924.52|10928.16|10928.16|10876.57|10876.57|0
1653394800000|2022-05-24 12:20:00|10919.23|10919.23|10973.46|10973.46|10973.46|10973.46|10905.68|10905.68|0
1653395100000|2022-05-24 12:25:00|10978.76|10978.76|11117.99|11117.99|11130.2|11130.2|10978.76|10978.76|0
1653395400000|2022-05-24 12:30:00|11110.05|11110.05|11107.73|11107.73|11110.05|11110.05|11043.89|11043.89|0
1653395700000|2022-05-24 12:35:00|11105.08|11105.08|11044.88|11044.88|11118.31|11118.31|11044.88|11044.88|0
1653396000000|2022-05-24 12:40:00|11039.59|11039.59|11022.44|11022.44|11041.57|11041.57|11014.11|11014.11|0
1653396300000|2022-05-24 12:45:00|11030.38|11030.38|11043.96|11043.96|11043.96|11043.96|11018.48|11018.48|0
1653396600000|2022-05-24 12:50:00|11045.94|11045.94|11032.67|11032.67|11062.77|11062.77|11031.01|11031.01|0
1653396900000|2022-05-24 12:55:00|11037.96|11037.96|11053.49|11053.49|11058.11|11058.11|11032.67|11032.67|0
1653397200000|2022-05-24 13:00:00|11056.46|11056.46|11054.8|11054.8|11079.6|11079.6|11040.58|11040.58|0
1653397500000|2022-05-24 13:05:00|11053.81|11053.81|11046.86|11046.86|11067.36|11067.36|11040.9|11040.9|0
1653397800000|2022-05-24 13:10:00|11052.15|11052.15|11068.46|11068.46|11079.04|11079.04|11044.21|11044.21|0
1653398100000|2022-05-24 13:15:00|11071.11|11071.11|11097.57|11097.57|11111.79|11111.79|11068.46|11068.46|0
1653398400000|2022-05-24 13:20:00|11092.28|11092.28|11029.08|11029.08|11092.28|11092.28|11029.08|11029.08|0
1653398700000|2022-05-24 13:25:00|11023.79|11023.79|11009.68|11009.68|11023.79|11023.79|10983.21|10983.21|0
1653399000000|2022-05-24 13:30:00|11010.67|11010.67|11011.47|11011.47|11029.99|11029.99|11000.88|11000.88|0
1653399300000|2022-05-24 13:35:00|11008.82|11008.82|11024.03|11024.03|11029.32|11029.32|10993.61|10993.61|0
1653399600000|2022-05-24 13:40:00|11021.38|11021.38|11015.42|11015.42|11021.38|11021.38|11007.48|11007.48|0
1653399900000|2022-05-24 13:45:00|11016.41|11016.41|11036.56|11036.56|11041.85|11041.85|11015.39|11015.39|0
1653400200000|2022-05-24 13:50:00|11039.2|11039.2|11033.63|11033.63|11063.69|11063.69|11033.63|11033.63|0
1653400500000|2022-05-24 13:55:00|11030.98|11030.98|11018.07|11018.07|11030.98|11030.98|10995.91|10995.91|0
1653400800000|2022-05-24 14:00:00|11020.71|11020.71|10986.66|10986.66|11026.99|11026.99|10964.5|10964.5|0
1653401100000|2022-05-24 14:05:00|10991.95|10991.95|10998.91|10998.91|11004.2|11004.2|10989.31|10989.31|0
1653401400000|2022-05-24 14:10:00|10997.92|10997.92|10981.12|10981.12|11001.23|11001.23|10959.98|10959.98|0
1653401700000|2022-05-24 14:15:00|10978.47|10978.47|10912.63|10912.63|10978.47|10978.47|10907.34|10907.34|0
1653402000000|2022-05-24 14:20:00|10907.34|10907.34|10915.91|10915.91|10931.15|10931.15|10901.05|10901.05|0
1653402300000|2022-05-24 14:25:00|10918.56|10918.56|10885.53|10885.53|10932.11|10932.11|10876.95|10876.95|0
1653402600000|2022-05-24 14:30:00|10888.17|10888.17|10890.5|10890.5|10919.58|10919.58|10885.21|10885.21|0
1653402900000|2022-05-24 14:35:00|10885.21|10885.21|10912.31|10912.31|10915.27|10915.27|10879.92|10879.92|0
1653403200000|2022-05-24 14:40:00|10907.02|10907.02|10907.34|10907.34|10929.81|10929.81|10907.02|10907.02|0
1653403500000|2022-05-24 14:45:00|10909.98|10909.98|10907.87|10907.87|10921.43|10921.43|10899.27|10899.27|0
1653403800000|2022-05-24 14:50:00|10910.52|10910.52|10912.82|10912.82|10942.91|10942.91|10908.86|10908.86|0
1653404100000|2022-05-24 14:55:00|10918.11|10918.11|10891.33|10891.33|10918.11|10918.11|10891.33|10891.33|0
1653404400000|2022-05-24 15:00:00|10888.68|10888.68|10918.75|10918.75|10919.73|10919.73|10886.03|10886.03|0
1653404700000|2022-05-24 15:05:00|10921.39|10921.39|10935.58|10935.58|10940.87|10940.87|10915.11|10915.11|0
1653405000000|2022-05-24 15:10:00|10938.23|10938.23|10953.08|10953.08|10953.08|10953.08|10932.93|10932.93|0
1653405300000|2022-05-24 15:15:00|10958.38|10958.38|10960.99|10960.99|10961.98|10961.98|10949.77|10949.77|0
1653405600000|2022-05-24 15:20:00|10958.34|10958.34|10937.84|10937.84|10959.01|10959.01|10937.84|10937.84|0
1653405900000|2022-05-24 15:25:00|10932.55|10932.55|10969.56|10969.56|10974.86|10974.86|10929.9|10929.9|0
1653462900000|2022-05-25 07:15:00|11456.91|11456.91|11459.97|11459.97|11490.35|11490.35|11377.19|11377.19|0
1653463200000|2022-05-25 07:20:00|11462.62|11462.62|11470.17|11470.17|11492.65|11492.65|11443.67|11443.67|0
1653463500000|2022-05-25 07:25:00|11446.35|11446.35|11456.02|11456.02|11462.58|11462.58|11428.88|11428.88|0
1653463800000|2022-05-25 07:30:00|11461.31|11461.31|11489.51|11489.51|11509.93|11509.93|11448.75|11448.75|0
1653464100000|2022-05-25 07:35:00|11493.46|11493.46|11457.72|11457.72|11508.67|11508.67|11450.45|11450.45|0
1653464400000|2022-05-25 07:40:00|11456.73|11456.73|11479.88|11479.88|11479.88|11479.88|11434.57|11434.57|0
1653464700000|2022-05-25 07:45:00|11466.65|11466.65|11418.69|11418.69|11471.94|11471.94|11418.69|11418.69|0
1653465000000|2022-05-25 07:50:00|11421.34|11421.34|11456.7|11456.7|11456.7|11456.7|11402.81|11402.81|0
1653465300000|2022-05-25 07:55:00|11459.34|11459.34|11505.61|11505.61|11513.86|11513.86|11443.78|11443.78|0
1653465600000|2022-05-25 08:00:00|11512.56|11512.56|11529.74|11529.74|11537.68|11537.68|11494.03|11494.03|0
1653465900000|2022-05-25 08:05:00|11521.8|11521.8|11531.08|11531.08|11536.37|11536.37|11512.56|11512.56|0
1653466200000|2022-05-25 08:10:00|11517.85|11517.85|11472.83|11472.83|11517.85|11517.85|11465.24|11465.24|0
1653466500000|2022-05-25 08:15:00|11480.77|11480.77|11476.81|11476.81|11500.28|11500.28|11467.89|11467.89|0
1653466800000|2022-05-25 08:20:00|11474.17|11474.17|11448.05|11448.05|11479.46|11479.46|11427.91|11427.91|0
1653467100000|2022-05-25 08:25:00|11442.76|11442.76|11482.78|11482.78|11497.67|11497.67|11440.12|11440.12|0
1653467400000|2022-05-25 08:30:00|11480.13|11480.13|11520.67|11520.67|11520.67|11520.67|11474.41|11474.41|0
1653467700000|2022-05-25 08:35:00|11523.32|11523.32|11510.12|11510.12|11550.77|11550.77|11509.8|11509.8|0
1653468000000|2022-05-25 08:40:00|11507.47|11507.47|11484.71|11484.71|11516.08|11516.08|11467.84|11467.84|0
1653468300000|2022-05-25 08:45:00|11487.36|11487.36|11494.31|11494.31|11510.18|11510.18|11482.06|11482.06|0
1653468600000|2022-05-25 08:50:00|11496.95|11496.95|11511.46|11511.46|11519.4|11519.4|11483.72|11483.72|0
1653468900000|2022-05-25 08:55:00|11503.52|11503.52|11480.05|11480.05|11503.52|11503.52|11459.55|11459.55|0
1653469200000|2022-05-25 09:00:00|11469.47|11469.47|11472.11|11472.11|11476.42|11476.42|11460.54|11460.54|0
1653469500000|2022-05-25 09:05:00|11471.13|11471.13|11481.04|11481.04|11483.69|11483.69|11471.13|11471.13|0
1653469800000|2022-05-25 09:10:00|11483.69|11483.69|11492.06|11492.06|11493.04|11493.04|11470.46|11470.46|0
1653470100000|2022-05-25 09:15:00|11489.41|11489.41|11491.07|11491.07|11493.71|11493.71|11480.48|11480.48|0
1653470400000|2022-05-25 09:20:00|11488.42|11488.42|11520.18|11520.18|11520.18|11520.18|11488.42|11488.42|0
1653470700000|2022-05-25 09:25:00|11528.12|11528.12|11529.11|11529.11|11542.34|11542.34|11525.47|11525.47|0
1653471000000|2022-05-25 09:30:00|11531.75|11531.75|11600.88|11600.88|11602.53|11602.53|11531.75|11531.75|0
1653471300000|2022-05-25 09:35:00|11603.52|11603.52|11624.69|11624.69|11628.68|11628.68|11590.29|11590.29|0
1653471600000|2022-05-25 09:40:00|11622.05|11622.05|11603.87|11603.87|11641.24|11641.24|11603.87|11603.87|0
1653471900000|2022-05-25 09:45:00|11604.86|11604.86|11566.82|11566.82|11604.86|11604.86|11566.82|11566.82|0
1653472200000|2022-05-25 09:50:00|11574.76|11574.76|11607.51|11607.51|11611.14|11611.14|11574.76|11574.76|0
1653472500000|2022-05-25 09:55:00|11612.8|11612.8|11613.79|11613.79|11616.44|11616.44|11600.56|11600.56|0
1653472800000|2022-05-25 10:00:00|11621.73|11621.73|11621.76|11621.76|11638.6|11638.6|11605.88|11605.88|0
1653473100000|2022-05-25 10:05:00|11620.77|11620.77|11552.99|11552.99|11620.77|11620.77|11552.99|11552.99|0
1653473400000|2022-05-25 10:10:00|11552|11552|11565.23|11565.23|11582.42|11582.42|11552|11552|0
1653473700000|2022-05-25 10:15:00|11570.53|11570.53|11613.5|11613.5|11620.46|11620.46|11570.53|11570.53|0
1653474000000|2022-05-25 10:20:00|11610.86|11610.86|11614.84|11614.84|11614.84|11614.84|11596.32|11596.32|0
1653474300000|2022-05-25 10:25:00|11622.78|11622.78|11604.61|11604.61|11622.78|11622.78|11603.62|11603.62|0
1653474600000|2022-05-25 10:30:00|11606.59|11606.59|11601.61|11601.61|11625.43|11625.43|11590.04|11590.04|0
1653474900000|2022-05-25 10:35:00|11598.97|11598.97|11612.87|11612.87|11612.87|11612.87|11591.03|11591.03|0
1653475200000|2022-05-25 10:40:00|11620.81|11620.81|11604.61|11604.61|11620.81|11620.81|11597.34|11597.34|0
1653475500000|2022-05-25 10:45:00|11607.26|11607.26|11599.99|11599.99|11607.26|11607.26|11595.68|11595.68|0
1653475800000|2022-05-25 10:50:00|11598.01|11598.01|11616.22|11616.22|11634.74|11634.74|11592.4|11592.4|0
1653476100000|2022-05-25 10:55:00|11624.16|11624.16|11618.55|11618.55|11641.02|11641.02|11613.25|11613.25|0
1653476400000|2022-05-25 11:00:00|11621.19|11621.19|11567.63|11567.63|11621.19|11621.19|11553.06|11553.06|0
1653476700000|2022-05-25 11:05:00|11559.69|11559.69|11544.16|11544.16|11559.69|11559.69|11528.28|11528.28|0
1653477000000|2022-05-25 11:10:00|11542.18|11542.18|11533.29|11533.29|11550.79|11550.79|11520.41|11520.41|0
1653477300000|2022-05-25 11:15:00|11535.94|11535.94|11547.51|11547.51|11567.69|11567.69|11533.29|11533.29|0
1653477600000|2022-05-25 11:20:00|11544.86|11544.86|11507.5|11507.5|11544.86|11544.86|11502.2|11502.2|0
1653477900000|2022-05-25 11:25:00|11499.56|11499.56|11439.71|11439.71|11499.56|11499.56|11436.08|11436.08|0
1653478200000|2022-05-25 11:30:00|11437.73|11437.73|11454.25|11454.25|11456.9|11456.9|11434.77|11434.77|0
1653478500000|2022-05-25 11:35:00|11448.96|11448.96|11440.98|11440.98|11448.96|11448.96|11426.45|11426.45|0
1653478800000|2022-05-25 11:40:00|11442.96|11442.96|11411.24|11411.24|11442.96|11442.96|11398.01|11398.01|0
1653479100000|2022-05-25 11:45:00|11408.27|11408.27|11396.7|11396.7|11411.91|11411.91|11395.71|11395.71|0
1653479400000|2022-05-25 11:50:00|11401.99|11401.99|11429.76|11429.76|11429.76|11429.76|11399.35|11399.35|0
1653479700000|2022-05-25 11:55:00|11421.82|11421.82|11402.98|11402.98|11424.47|11424.47|11402.98|11402.98|0
1653480000000|2022-05-25 12:00:00|11401.99|11401.99|11433.75|11433.75|11433.75|11433.75|11401.99|11401.99|0
1653480300000|2022-05-25 12:05:00|11439.04|11439.04|11461.2|11461.2|11461.2|11461.2|11419.53|11419.53|0
1653480600000|2022-05-25 12:10:00|11474.43|11474.43|11441.34|11441.34|11482.37|11482.37|11436.04|11436.04|0
1653480900000|2022-05-25 12:15:00|11440.35|11440.35|11460.53|11460.53|11460.53|11460.53|11429.76|11429.76|0
1653481200000|2022-05-25 12:20:00|11465.82|11465.82|11465.82|11465.82|11468.47|11468.47|11455.24|11455.24|0
1653481500000|2022-05-25 12:25:00|11468.47|11468.47|11461.87|11461.87|11494.93|11494.93|11461.87|11461.87|0
1653481800000|2022-05-25 12:30:00|11464.52|11464.52|11460.21|11460.21|11466.49|11466.49|11444.33|11444.33|0
1653482100000|2022-05-25 12:35:00|11452.27|11452.27|11446.98|11446.98|11452.27|11452.27|11433.75|11433.75|0
1653482400000|2022-05-25 12:40:00|11445.99|11445.99|11455.27|11455.27|11459.22|11459.22|11445|11445|0
1653482700000|2022-05-25 12:45:00|11457.92|11457.92|11448.67|11448.67|11465.86|11465.86|11430.15|11430.15|0
1653483000000|2022-05-25 12:50:00|11447.68|11447.68|11420.23|11420.23|11449.66|11449.66|11420.23|11420.23|0
1653483300000|2022-05-25 12:55:00|11412.29|11412.29|11419.91|11419.91|11422.88|11422.88|11397.75|11397.75|0
1653483600000|2022-05-25 13:00:00|11422.56|11422.56|11435.47|11435.47|11443.06|11443.06|11422.56|11422.56|0
1653483900000|2022-05-25 13:05:00|11432.83|11432.83|11454|11454|11456.64|11456.64|11426.55|11426.55|0
1653484200000|2022-05-25 13:10:00|11456.64|11456.64|11513.17|11513.17|11513.17|11513.17|11448.7|11448.7|0
1653484500000|2022-05-25 13:15:00|11515.82|11515.82|11490.7|11490.7|11515.82|11515.82|11480.11|11480.11|0
1653484800000|2022-05-25 13:20:00|11488.72|11488.72|11512.19|11512.19|11517.16|11517.16|11488.72|11488.72|0
1653485100000|2022-05-25 13:25:00|11514.83|11514.83|11515.47|11515.47|11518.11|11518.11|11496.31|11496.31|0
1653485400000|2022-05-25 13:30:00|11510.18|11510.18|11548.25|11548.25|11564.76|11564.76|11509.19|11509.19|0
1653485700000|2022-05-25 13:35:00|11549.23|11549.23|11525.74|11525.74|11549.23|11549.23|11504.92|11504.92|0
1653486000000|2022-05-25 13:40:00|11528.38|11528.38|11500.96|11500.96|11536.32|11536.32|11492.99|11492.99|0
1653486300000|2022-05-25 13:45:00|11502.94|11502.94|11504.28|11504.28|11509.57|11509.57|11496.34|11496.34|0
1653486600000|2022-05-25 13:50:00|11506.93|11506.93|11521.82|11521.82|11524.46|11524.46|11497.68|11497.68|0
1653486900000|2022-05-25 13:55:00|11527.11|11527.11|11508.58|11508.58|11541.33|11541.33|11508.58|11508.58|0
1653487200000|2022-05-25 14:00:00|11511.23|11511.23|11498.32|11498.32|11521.78|11521.78|11485.08|11485.08|0
1653487500000|2022-05-25 14:05:00|11493.02|11493.02|11454.03|11454.03|11493.02|11493.02|11446.41|11446.41|0
1653487800000|2022-05-25 14:10:00|11451.38|11451.38|11458.69|11458.69|11458.69|11458.69|11435.86|11435.86|0
1653488100000|2022-05-25 14:15:00|11456.04|11456.04|11479.51|11479.51|11484.8|11484.8|11456.04|11456.04|0
1653488400000|2022-05-25 14:20:00|11478.52|11478.52|11487.09|11487.09|11492.39|11492.39|11454.35|11454.35|0
1653488700000|2022-05-25 14:25:00|11488.08|11488.08|11474.5|11474.5|11504.25|11504.25|11474.5|11474.5|0
1653489000000|2022-05-25 14:30:00|11482.44|11482.44|11501.95|11501.95|11515.5|11515.5|11479.79|11479.79|0
1653489300000|2022-05-25 14:35:00|11503.93|11503.93|11504.92|11504.92|11514.51|11514.51|11503.93|11503.93|0
1653489600000|2022-05-25 14:40:00|11499.62|11499.62|11512.86|11512.86|11519.14|11519.14|11496.98|11496.98|0
1653489900000|2022-05-25 14:45:00|11507.56|11507.56|11506.57|11506.57|11507.56|11507.56|11502.27|11502.27|0
1653490200000|2022-05-25 14:50:00|11501.28|11501.28|11491.37|11491.37|11501.28|11501.28|11476.48|11476.48|0
1653490500000|2022-05-25 14:55:00|11486.07|11486.07|11496.66|11496.66|11501.95|11501.95|11483.43|11483.43|0
1653490800000|2022-05-25 15:00:00|11494.01|11494.01|11477.5|11477.5|11499.3|11499.3|11471.53|11471.53|0
1653491100000|2022-05-25 15:05:00|11482.79|11482.79|11474.85|11474.85|11490.06|11490.06|11468.89|11468.89|0
1653491400000|2022-05-25 15:10:00|11472.2|11472.2|11490.73|11490.73|11490.73|11490.73|11472.2|11472.2|0
1653491700000|2022-05-25 15:15:00|11485.44|11485.44|11501.84|11501.84|11501.84|11501.84|11472.2|11472.2|0
1653492000000|2022-05-25 15:20:00|11496.55|11496.55|11512.39|11512.39|11517.69|11517.69|11495.56|11495.56|0
1653492300000|2022-05-25 15:25:00|11509.75|11509.75|11511.48|11511.48|11512.39|11512.39|11489.25|11489.25|0
1653549300000|2022-05-26 07:15:00|11321.49|11321.49|11302.08|11302.08|11347.71|11347.71|11302.08|11302.08|0
1653549600000|2022-05-26 07:20:00|11299.44|11299.44|11277.71|11277.71|11301.52|11301.52|11277.71|11277.71|0
1653549900000|2022-05-26 07:25:00|11275.06|11275.06|11235.72|11235.72|11275.73|11275.73|11228.09|11228.09|0
1653550200000|2022-05-26 07:30:00|11233.07|11233.07|11277.07|11277.07|11282.36|11282.36|11230.42|11230.42|0
1653550500000|2022-05-26 07:35:00|11274.42|11274.42|11293.62|11293.62|11293.62|11293.62|11268.14|11268.14|0
1653550800000|2022-05-26 07:40:00|11290.97|11290.97|11275.09|11275.09|11293.62|11293.62|11275.09|11275.09|0
1653551100000|2022-05-26 07:45:00|11272.45|11272.45|11285.68|11285.68|11285.68|11285.68|11262.53|11262.53|0
1653551400000|2022-05-26 07:50:00|11290.97|11290.97|11265.74|11265.74|11290.97|11290.97|11265.74|11265.74|0
1653551700000|2022-05-26 07:55:00|11268.38|11268.38|11297.07|11297.07|11297.74|11297.74|11265.74|11265.74|0
1653552000000|2022-05-26 08:00:00|11291.77|11291.77|11283.51|11283.51|11295.41|11295.41|11282.18|11282.18|0
1653552300000|2022-05-26 08:05:00|11286.16|11286.16|11286.48|11286.48|11301.69|11301.69|11283.51|11283.51|0
1653552600000|2022-05-26 08:10:00|11289.13|11289.13|11283.16|11283.16|11291.77|11291.77|11275.22|11275.22|0
1653552900000|2022-05-26 08:15:00|11285.81|11285.81|11250.42|11250.42|11285.81|11285.81|11240.82|11240.82|0
1653553200000|2022-05-26 08:20:00|11245.13|11245.13|11198.48|11198.48|11245.13|11245.13|11198.48|11198.48|0
1653553500000|2022-05-26 08:25:00|11195.83|11195.83|11195.83|11195.83|11203.77|11203.77|11185.25|11185.25|0
1653553800000|2022-05-26 08:30:00|11198.48|11198.48|11218.66|11218.66|11230.24|11230.24|11198.48|11198.48|0
1653554100000|2022-05-26 08:35:00|11216.02|11216.02|11216.68|11216.68|11216.68|11216.68|11200.81|11200.81|0
1653554400000|2022-05-26 08:40:00|11208.75|11208.75|11196.82|11196.82|11220.64|11220.64|11196.82|11196.82|0
1653554700000|2022-05-26 08:45:00|11199.47|11199.47|11217.99|11217.99|11220.64|11220.64|11199.47|11199.47|0
1653555000000|2022-05-26 08:50:00|11212.7|11212.7|11217.99|11217.99|11217.99|11217.99|11207.41|11207.41|0
1653555300000|2022-05-26 08:55:00|11220.64|11220.64|11232.88|11232.88|11239.16|11239.16|11217|11217|0
1653555600000|2022-05-26 09:00:00|11224.94|11224.94|11245.09|11245.09|11247.74|11247.74|11224.94|11224.94|0
1653555900000|2022-05-26 09:05:00|11250.39|11250.39|11262.28|11262.28|11262.28|11262.28|11245.09|11245.09|0
1653556200000|2022-05-26 09:10:00|11259.63|11259.63|11262.28|11262.28|11264.92|11264.92|11251.69|11251.69|0
1653556500000|2022-05-26 09:15:00|11264.92|11264.92|11293.05|11293.05|11293.05|11293.05|11263.94|11263.94|0
1653556800000|2022-05-26 09:20:00|11298.34|11298.34|11333.38|11333.38|11333.38|11333.38|11297.67|11297.67|0
1653557100000|2022-05-26 09:25:00|11330.73|11330.73|11343.69|11343.69|11348.98|11348.98|11330.73|11330.73|0
1653557400000|2022-05-26 09:30:00|11348.98|11348.98|11336.74|11336.74|11348.98|11348.98|11333.77|11333.77|0
1653557700000|2022-05-26 09:35:00|11328.8|11328.8|11331.45|11331.45|11331.45|11331.45|11323.51|11323.51|0
1653558000000|2022-05-26 09:40:00|11334.09|11334.09|11342.03|11342.03|11345.67|11345.67|11334.09|11334.09|0
1653558300000|2022-05-26 09:45:00|11334.09|11334.09|11331.13|11331.13|11336.74|11336.74|11317.9|11317.9|0
1653558600000|2022-05-26 09:50:00|11332.12|11332.12|11326.82|11326.82|11337.41|11337.41|11324.18|11324.18|0
1653558900000|2022-05-26 09:55:00|11329.47|11329.47|11336.39|11336.39|11336.39|11336.39|11325.48|11325.48|0
1653559200000|2022-05-26 10:00:00|11337.38|11337.38|11336.28|11336.28|11345.31|11345.31|11334.3|11334.3|0
1653559500000|2022-05-26 10:05:00|11337.27|11337.27|11345.2|11345.2|11345.2|11345.2|11337.27|11337.27|0
1653559800000|2022-05-26 10:10:00|11350.5|11350.5|11355.79|11355.79|11361.08|11361.08|11350.5|11350.5|0
1653560100000|2022-05-26 10:15:00|11353.14|11353.14|11345.87|11345.87|11353.14|11353.14|11343.23|11343.23|0
1653560400000|2022-05-26 10:20:00|11340.58|11340.58|11332.96|11332.96|11343.23|11343.23|11330|11330|0
1653560700000|2022-05-26 10:25:00|11330.31|11330.31|11323.05|11323.05|11332.96|11332.96|11320.4|11320.4|0
1653561000000|2022-05-26 10:30:00|11325.02|11325.02|11309.14|11309.14|11329.64|11329.64|11309.14|11309.14|0
1653561300000|2022-05-26 10:35:00|11311.79|11311.79|11299.97|11299.97|11319.73|11319.73|11299.97|11299.97|0
1653561600000|2022-05-26 10:40:00|11302.62|11302.62|11318.82|11318.82|11319.81|11319.81|11296.34|11296.34|0
1653561900000|2022-05-26 10:45:00|11317.83|11317.83|11320.48|11320.48|11320.48|11320.48|11296.66|11296.66|0
1653562200000|2022-05-26 10:50:00|11317.83|11317.83|11303.29|11303.29|11317.83|11317.83|11299.34|11299.34|0
1653562500000|2022-05-26 10:55:00|11300.64|11300.64|11265.25|11265.25|11300.64|11300.64|11262.61|11262.61|0
1653562800000|2022-05-26 11:00:00|11270.55|11270.55|11265.92|11265.92|11270.55|11270.55|11257.98|11257.98|0
1653563100000|2022-05-26 11:05:00|11260.63|11260.63|11265.92|11265.92|11268.57|11268.57|11260.63|11260.63|0
1653563400000|2022-05-26 11:10:00|11255.34|11255.34|11241.44|11241.44|11255.34|11255.34|11238.79|11238.79|0
1653563700000|2022-05-26 11:15:00|11244.08|11244.08|11204.39|11204.39|11244.08|11244.08|11204.39|11204.39|0
1653564000000|2022-05-26 11:20:00|11201.74|11201.74|11188.51|11188.51|11201.74|11201.74|11183.21|11183.21|0
1653564300000|2022-05-26 11:25:00|11187.52|11187.52|11307.24|11307.24|11314.86|11314.86|11187.52|11187.52|0
1653564600000|2022-05-26 11:30:00|11304.6|11304.6|11316.84|11316.84|11316.84|11316.84|11285.08|11285.08|0
1653564900000|2022-05-26 11:35:00|11315.85|11315.85|11335.68|11335.68|11337.02|11337.02|11315.18|11315.18|0
1653565200000|2022-05-26 11:40:00|11340.98|11340.98|11350.75|11350.75|11356.04|11356.04|11330.6|11330.6|0
1653565500000|2022-05-26 11:45:00|11348.1|11348.1|11348.1|11348.1|11358.69|11358.69|11339.18|11339.18|0
1653565800000|2022-05-26 11:50:00|11346.13|11346.13|11354.07|11354.07|11364.65|11364.65|11346.13|11346.13|0
1653566100000|2022-05-26 11:55:00|11340.83|11340.83|11302.44|11302.44|11340.83|11340.83|11295.84|11295.84|0
1653566400000|2022-05-26 12:00:00|11299.8|11299.8|11302.13|11302.13|11309.4|11309.4|11298.81|11298.81|0
1653566700000|2022-05-26 12:05:00|11296.83|11296.83|11250.57|11250.57|11299.48|11299.48|11250.57|11250.57|0
1653567000000|2022-05-26 12:10:00|11253.22|11253.22|11194.96|11194.96|11255.86|11255.86|11186.71|11186.71|0
1653567300000|2022-05-26 12:15:00|11192.99|11192.99|11165.25|11165.25|11192.99|11192.99|11162.6|11162.6|0
1653567600000|2022-05-26 12:20:00|11162.6|11162.6|11174.85|11174.85|11197.01|11197.01|11162.6|11162.6|0
1653567900000|2022-05-26 12:25:00|11177.49|11177.49|11176.82|11176.82|11177.49|11177.49|11163.59|11163.59|0
1653568200000|2022-05-26 12:30:00|11179.47|11179.47|11134.16|11134.16|11179.47|11179.47|11131.52|11131.52|0
1653568500000|2022-05-26 12:35:00|11142.1|11142.1|11163.27|11163.27|11165.92|11165.92|11142.1|11142.1|0
1653568800000|2022-05-26 12:40:00|11166.24|11166.24|11181.13|11181.13|11194.36|11194.36|11166.24|11166.24|0
1653569100000|2022-05-26 12:45:00|11182.12|11182.12|11167.9|11167.9|11182.12|11182.12|11163.59|11163.59|0
1653569400000|2022-05-26 12:50:00|11165.25|11165.25|11159.96|11159.96|11167.9|11167.9|11159.96|11159.96|0
1653569700000|2022-05-26 12:55:00|11157.31|11157.31|11142.45|11142.45|11159.96|11159.96|11140.44|11140.44|0
1653570000000|2022-05-26 13:00:00|11136.84|11136.84|11109.46|11109.46|11136.84|11136.84|11102.15|11102.15|0
1653570300000|2022-05-26 13:05:00|11110.44|11110.44|11089.31|11089.31|11110.44|11110.44|11058.22|11058.22|0
1653570600000|2022-05-26 13:10:00|11086.66|11086.66|11064.53|11064.53|11086.66|11086.66|11055.92|11055.92|0
1653570900000|2022-05-26 13:15:00|11059.24|11059.24|11077.77|11077.77|11100.91|11100.91|11059.24|11059.24|0
1653571200000|2022-05-26 13:20:00|11083.06|11083.06|11118.13|11118.13|11126.07|11126.07|11083.06|11083.06|0
1653571500000|2022-05-26 13:25:00|11120.78|11120.78|11142.94|11142.94|11154.51|11154.51|11115.48|11115.48|0
1653571800000|2022-05-26 13:30:00|11140.29|11140.29|11115.87|11115.87|11156.17|11156.17|11107.26|11107.26|0
1653572100000|2022-05-26 13:35:00|11117.85|11117.85|11130.41|11130.41|11135.7|11135.7|11113.86|11113.86|0
1653572400000|2022-05-26 13:40:00|11133.05|11133.05|11139.09|11139.09|11142.73|11142.73|11125.79|11125.79|0
1653572700000|2022-05-26 13:45:00|11136.45|11136.45|11102.71|11102.71|11136.45|11136.45|11102.71|11102.71|0
1653573000000|2022-05-26 13:50:00|11097.42|11097.42|11092.1|11092.1|11106.67|11106.67|11091.14|11091.14|0
1653573300000|2022-05-26 13:55:00|11086.8|11086.8|11096.72|11096.72|11108.29|11108.29|11086.8|11086.8|0
1653573600000|2022-05-26 14:00:00|11099.37|11099.37|11075.2|11075.2|11109.92|11109.92|11075.2|11075.2|0
1653573900000|2022-05-26 14:05:00|11077.84|11077.84|11100|11100|11114.86|11114.86|11077.84|11077.84|0
1653574200000|2022-05-26 14:10:00|11097.36|11097.36|11058.33|11058.33|11099.33|11099.33|11058.33|11058.33|0
1653574500000|2022-05-26 14:15:00|11055.68|11055.68|11063.62|11063.62|11071.56|11071.56|11050.39|11050.39|0
1653574800000|2022-05-26 14:20:00|11066.27|11066.27|11053.04|11053.04|11066.27|11066.27|11042.45|11042.45|0
1653575100000|2022-05-26 14:25:00|11054.03|11054.03|11069.9|11069.9|11070.89|11070.89|11051.38|11051.38|0
1653575400000|2022-05-26 14:30:00|11072.55|11072.55|11085.46|11085.46|11091.39|11091.39|11072.55|11072.55|0
1653575700000|2022-05-26 14:35:00|11082.82|11082.82|11072.58|11072.58|11088.46|11088.46|11072.58|11072.58|0
1653576000000|2022-05-26 14:40:00|11075.23|11075.23|11083.49|11083.49|11084.48|11084.48|11064.96|11064.96|0
1653576300000|2022-05-26 14:45:00|11085.46|11085.46|11081.16|11081.16|11087.12|11087.12|11073.89|11073.89|0
1653576600000|2022-05-26 14:50:00|11083.81|11083.81|11059.03|11059.03|11087.44|11087.44|11059.03|11059.03|0
1653576900000|2022-05-26 14:55:00|11056.39|11056.39|11040.86|11040.86|11056.39|11056.39|11035.57|11035.57|0
1653577200000|2022-05-26 15:00:00|11041.85|11041.85|11056.07|11056.07|11056.07|11056.07|11032.25|11032.25|0
1653577500000|2022-05-26 15:05:00|11058.71|11058.71|11044.53|11044.53|11058.71|11058.71|11039.23|11039.23|0
1653577800000|2022-05-26 15:10:00|11047.17|11047.17|11052.15|11052.15|11064.04|11064.04|11047.17|11047.17|0
1653578100000|2022-05-26 15:15:00|11053.14|11053.14|11055.11|11055.11|11063.37|11063.37|11051.8|11051.8|0
1653578400000|2022-05-26 15:20:00|11060.41|11060.41|11032.63|11032.63|11061.39|11061.39|11029.99|11029.99|0
1653578700000|2022-05-26 15:25:00|11035.28|11035.28|10971.45|10971.45|11040.57|11040.57|10971.45|10971.45|0
1653635700000|2022-05-27 07:15:00|10812.84|10812.84|10783.06|10783.06|10815.14|10815.14|10779.11|10779.11|0
1653636000000|2022-05-27 07:20:00|10777.77|10777.77|10742.73|10742.73|10777.77|10777.77|10741.42|10741.42|0
1653636300000|2022-05-27 07:25:00|10745.38|10745.38|10683.9|10683.9|10745.38|10745.38|10675.97|10675.97|0
1653636600000|2022-05-27 07:30:00|10686.55|10686.55|10700.8|10700.8|10701.79|10701.79|10661.43|10661.43|0
1653636900000|2022-05-27 07:35:00|10701.79|10701.79|10689.26|10689.26|10728.96|10728.96|10686.62|10686.62|0
1653637200000|2022-05-27 07:40:00|10685.31|10685.31|10697.33|10697.33|10711.42|10711.42|10685.31|10685.31|0
1653637500000|2022-05-27 07:45:00|10699.31|10699.31|10731.03|10731.03|10734|10734|10699.31|10699.31|0
1653637800000|2022-05-27 07:50:00|10732.02|10732.02|10748.22|10748.22|10769.39|10769.39|10721.44|10721.44|0
1653638100000|2022-05-27 07:55:00|10753.51|10753.51|10693.95|10693.95|10769.04|10769.04|10693.95|10693.95|0
1653638400000|2022-05-27 08:00:00|10695.93|10695.93|10674.76|10674.76|10695.93|10695.93|10672.11|10672.11|0
1653638700000|2022-05-27 08:05:00|10680.05|10680.05|10677.51|10677.51|10685.34|10685.34|10667.49|10667.49|0
1653639000000|2022-05-27 08:10:00|10680.16|10680.16|10688.77|10688.77|10704.65|10704.65|10680.16|10680.16|0
1653639300000|2022-05-27 08:15:00|10689.76|10689.76|10707.29|10707.29|10712.59|10712.59|10686.79|10686.79|0
1653639600000|2022-05-27 08:20:00|10699.35|10699.35|10699.71|10699.71|10699.71|10699.71|10686.47|10686.47|0
1653639900000|2022-05-27 08:25:00|10702.35|10702.35|10683.16|10683.16|10710.61|10710.61|10674.9|10674.9|0
1653640200000|2022-05-27 08:30:00|10677.86|10677.86|10672.29|10672.29|10680.51|10680.51|10654.75|10654.75|0
1653640500000|2022-05-27 08:35:00|10672.78|10672.78|10670.13|10670.13|10677.9|10677.9|10662.26|10662.26|0
1653640800000|2022-05-27 08:40:00|10670.63|10670.63|10666.32|10666.32|10672.25|10672.25|10655.74|10655.74|0
1653641100000|2022-05-27 08:45:00|10663.68|10663.68|10667.31|10667.31|10669.96|10669.96|10658.38|10658.38|0
1653641400000|2022-05-27 08:50:00|10664.67|10664.67|10673.94|10673.94|10678.57|10678.57|10664.67|10664.67|0
1653641700000|2022-05-27 08:55:00|10674.93|10674.93|10664.35|10664.35|10674.93|10674.93|10659.72|10659.72|0
1653642000000|2022-05-27 09:00:00|10661.7|10661.7|10636.26|10636.26|10661.7|10661.7|10636.26|10636.26|0
1653642300000|2022-05-27 09:05:00|10633.61|10633.61|10630.65|10630.65|10644.2|10644.2|10613.46|10613.46|0
1653642600000|2022-05-27 09:10:00|10628|10628|10640.45|10640.45|10640.45|10640.45|10628|10628|0
1653642900000|2022-05-27 09:15:00|10645.75|10645.75|10642.78|10642.78|10656.33|10656.33|10635.19|10635.19|0
1653643200000|2022-05-27 09:20:00|10643.77|10643.77|10644.12|10644.12|10651.71|10651.71|10633.53|10633.53|0
1653643500000|2022-05-27 09:25:00|10646.77|10646.77|10652.06|10652.06|10657.35|10657.35|10646.77|10646.77|0
1653643800000|2022-05-27 09:30:00|10649.41|10649.41|10644.47|10644.47|10656.36|10656.36|10641.16|10641.16|0
1653644100000|2022-05-27 09:35:00|10641.83|10641.83|10652.41|10652.41|10652.41|10652.41|10633.89|10633.89|0
1653644400000|2022-05-27 09:40:00|10649.76|10649.76|10671.86|10671.86|10677.15|10677.15|10649.76|10649.76|0
1653644700000|2022-05-27 09:45:00|10669.21|10669.21|10672.81|10672.81|10687.67|10687.67|10669.18|10669.18|0
1653645000000|2022-05-27 09:50:00|10675.46|10675.46|10689.33|10689.33|10689.33|10689.33|10670.52|10670.52|0
1653645300000|2022-05-27 09:55:00|10690.32|10690.32|10715.47|10715.47|10715.47|10715.47|10682.41|10682.41|0
1653645600000|2022-05-27 10:00:00|10720.77|10720.77|10733.33|10733.33|10733.33|10733.33|10715.16|10715.16|0
1653645900000|2022-05-27 10:05:00|10735.98|10735.98|10734.67|10734.67|10746.56|10746.56|10732.69|10732.69|0
1653646200000|2022-05-27 10:10:00|10729.38|10729.38|10760.81|10760.81|10765.44|10765.44|10726.73|10726.73|0
1653646500000|2022-05-27 10:15:00|10763.46|10763.46|10766.43|10766.43|10766.43|10766.43|10737|10737|0
1653646800000|2022-05-27 10:20:00|10769.07|10769.07|10792.22|10792.22|10794.87|10794.87|10766.43|10766.43|0
1653647100000|2022-05-27 10:25:00|10793.21|10793.21|10763.54|10763.54|10793.88|10793.88|10762.55|10762.55|0
1653647400000|2022-05-27 10:30:00|10768.83|10768.83|10772.15|10772.15|10785.38|10785.38|10768.83|10768.83|0
1653647700000|2022-05-27 10:35:00|10771.16|10771.16|10786.61|10786.61|10789.68|10789.68|10771.16|10771.16|0
1653648000000|2022-05-27 10:40:00|10781.32|10781.32|10785.24|10785.24|10792.22|10792.22|10775.67|10775.67|0
1653648300000|2022-05-27 10:45:00|10782.59|10782.59|10782.94|10782.94|10788.55|10788.55|10772.67|10772.67|0
1653648600000|2022-05-27 10:50:00|10785.59|10785.59|10781.6|10781.6|10785.59|10785.59|10775|10775|0
1653648900000|2022-05-27 10:55:00|10779.62|10779.62|10768.72|10768.72|10782.27|10782.27|10768.72|10768.72|0
1653649200000|2022-05-27 11:00:00|10766.07|10766.07|10762.76|10762.76|10769.04|10769.04|10762.76|10762.76|0
1653649500000|2022-05-27 11:05:00|10760.11|10760.11|10747.87|10747.87|10764.73|10764.73|10745.22|10745.22|0
1653649800000|2022-05-27 11:10:00|10745.22|10745.22|10733.33|10733.33|10745.22|10745.22|10733.33|10733.33|0
1653650100000|2022-05-27 11:15:00|10732.34|10732.34|10742.93|10742.93|10742.93|10742.93|10726.06|10726.06|0
1653650400000|2022-05-27 11:20:00|10740.28|10740.28|10780.29|10780.29|10793.53|10793.53|10740.28|10740.28|0
1653650700000|2022-05-27 11:25:00|10782.94|10782.94|10793.17|10793.17|10806.41|10806.41|10777.65|10777.65|0
1653651000000|2022-05-27 11:30:00|10794.16|10794.16|10788.55|10788.55|10802.1|10802.1|10784.25|10784.25|0
1653651300000|2022-05-27 11:35:00|10780.61|10780.61|10788.55|10788.55|10792.19|10792.19|10775.32|10775.32|0
1653651600000|2022-05-27 11:40:00|10783.26|10783.26|10790.53|10790.53|10790.53|10790.53|10783.26|10783.26|0
1653651900000|2022-05-27 11:45:00|10795.82|10795.82|10798.47|10798.47|10798.47|10798.47|10793.17|10793.17|0
1653652200000|2022-05-27 11:50:00|10795.82|10795.82|10794.83|10794.83|10801.11|10801.11|10794.83|10794.83|0
1653652500000|2022-05-27 11:55:00|10795.82|10795.82|10797.48|10797.48|10801.11|10801.11|10792.19|10792.19|0
1653652800000|2022-05-27 12:00:00|10800.13|10800.13|10780.29|10780.29|10801.78|10801.78|10777.65|10777.65|0
1653653100000|2022-05-27 12:05:00|10779.31|10779.31|10769.39|10769.39|10779.31|10779.31|10769.39|10769.39|0
1653653400000|2022-05-27 12:10:00|10766.74|10766.74|10750.55|10750.55|10766.74|10766.74|10749.56|10749.56|0
1653653700000|2022-05-27 12:15:00|10749.56|10749.56|10758.8|10758.8|10768.4|10768.4|10747.58|10747.58|0
1653654000000|2022-05-27 12:20:00|10756.16|10756.16|10758.8|10758.8|10758.8|10758.8|10748.22|10748.22|0
1653654300000|2022-05-27 12:25:00|10757.82|10757.82|10748.25|10748.25|10757.82|10757.82|10747.9|10747.9|0
1653654600000|2022-05-27 12:30:00|10745.61|10745.61|10756.51|10756.51|10758.84|10758.84|10740.31|10740.31|0
1653654900000|2022-05-27 12:35:00|10753.86|10753.86|10744.94|10744.94|10759.16|10759.16|10744.94|10744.94|0
1653655200000|2022-05-27 12:40:00|10742.29|10742.29|10728.07|10728.07|10742.29|10742.29|10723.76|10723.76|0
1653655500000|2022-05-27 12:45:00|10730.72|10730.72|10724.43|10724.43|10730.72|10730.72|10721.79|10721.79|0
1653655800000|2022-05-27 12:50:00|10727.08|10727.08|10741.97|10741.97|10741.97|10741.97|10726.09|10726.09|0
1653656100000|2022-05-27 12:55:00|10739.32|10739.32|10763.49|10763.49|10770.09|10770.09|10730.4|10730.4|0
1653656400000|2022-05-27 13:00:00|10764.48|10764.48|10760.81|10760.81|10774.05|10774.05|10760.81|10760.81|0
1653656700000|2022-05-27 13:05:00|10761.8|10761.8|10747.58|10747.58|10766.11|10766.11|10747.58|10747.58|0
1653657000000|2022-05-27 13:10:00|10744.94|10744.94|10743.95|10743.95|10747.58|10747.58|10739.64|10739.64|0
1653657300000|2022-05-27 13:15:00|10738.65|10738.65|10738.65|10738.65|10743.95|10743.95|10736.01|10736.01|0
1653657600000|2022-05-27 13:20:00|10736.01|10736.01|10742.29|10742.29|10744.94|10744.94|10736.01|10736.01|0
1653657900000|2022-05-27 13:25:00|10747.58|10747.58|10751.22|10751.22|10753.86|10753.86|10747.58|10747.58|0
1653658200000|2022-05-27 13:30:00|10761.8|10761.8|10766.78|10766.78|10772.39|10772.39|10745.61|10745.61|0
1653658500000|2022-05-27 13:35:00|10764.13|10764.13|10751.57|10751.57|10770.09|10770.09|10751.57|10751.57|0
1653658800000|2022-05-27 13:40:00|10754.21|10754.21|10759.51|10759.51|10762.15|10762.15|10754.21|10754.21|0
1653659100000|2022-05-27 13:45:00|10762.15|10762.15|10763.14|10763.14|10773.73|10773.73|10756.86|10756.86|0
1653659400000|2022-05-27 13:50:00|10760.5|10760.5|10763.14|10763.14|10763.14|10763.14|10754.21|10754.21|0
1653659700000|2022-05-27 13:55:00|10765.79|10765.79|10781|10781|10783.64|10783.64|10763.14|10763.14|0
1653660000000|2022-05-27 14:00:00|10788.94|10788.94|10795.29|10795.29|10796.52|10796.52|10782.3|10782.3|0
1653660300000|2022-05-27 14:05:00|10792.65|10792.65|10789.01|10789.01|10792.65|10792.65|10783.72|10783.72|0
1653660600000|2022-05-27 14:10:00|10790|10790|10788.34|10788.34|10790.99|10790.99|10785.7|10785.7|0
1653660900000|2022-05-27 14:15:00|10785.7|10785.7|10791.98|10791.98|10793.64|10793.64|10785.7|10785.7|0
1653661200000|2022-05-27 14:20:00|10789.33|10789.33|10789.01|10789.01|10789.33|10789.33|10784.04|10784.04|0
1653661500000|2022-05-27 14:25:00|10786.37|10786.37|10792.65|10792.65|10794.31|10794.31|10786.37|10786.37|0
1653661800000|2022-05-27 14:30:00|10795.29|10795.29|10791.66|10791.66|10795.29|10795.29|10791.66|10791.66|0
1653662100000|2022-05-27 14:35:00|10792.65|10792.65|10772.15|10772.15|10792.65|10792.65|10769.5|10769.5|0
1653662400000|2022-05-27 14:40:00|10774.79|10774.79|10782.73|10782.73|10782.73|10782.73|10758.91|10758.91|0
1653662700000|2022-05-27 14:45:00|10780.09|10780.09|10775.46|10775.46|10780.09|10780.09|10766.54|10766.54|0
1653663000000|2022-05-27 14:50:00|10778.11|10778.11|10781.43|10781.43|10781.43|10781.43|10776.13|10776.13|0
1653663300000|2022-05-27 14:55:00|10778.78|10778.78|10788.38|10788.38|10788.38|10788.38|10778.78|10778.78|0
1653663600000|2022-05-27 15:00:00|10789.37|10789.37|10767.56|10767.56|10789.37|10789.37|10764.91|10764.91|0
1653663900000|2022-05-27 15:05:00|10770.2|10770.2|10767.56|10767.56|10772.18|10772.18|10762.26|10762.26|0
1653664200000|2022-05-27 15:10:00|10770.2|10770.2|10761.28|10761.28|10770.2|10770.2|10761.28|10761.28|0
1653664500000|2022-05-27 15:15:00|10760.29|10760.29|10764.56|10764.56|10779.06|10779.06|10756.65|10756.65|0
1653664800000|2022-05-27 15:20:00|10767.21|10767.21|10785.73|10785.73|10785.73|10785.73|10767.21|10767.21|0
1653665100000|2022-05-27 15:25:00|10783.08|10783.08|10779.48|10779.48|10787.39|10787.39|10774.83|10774.83|0
1653894900000|2022-05-30 07:15:00|10893.36|10893.36|10852.35|10852.35|10898.65|10898.65|10845.72|10845.72|0
1653895200000|2022-05-30 07:20:00|10862.94|10862.94|10870.88|10870.88|10873.52|10873.52|10857.65|10857.65|0
1653895500000|2022-05-30 07:25:00|10873.52|10873.52|10853.69|10853.69|10873.52|10873.52|10853.02|10853.02|0
1653895800000|2022-05-30 07:30:00|10855.67|10855.67|10854.33|10854.33|10862.27|10862.27|10850.38|10850.38|0
1653896100000|2022-05-30 07:35:00|10864.91|10864.91|10873.14|10873.14|10876.1|10876.1|10856.98|10856.98|0
1653896400000|2022-05-30 07:40:00|10877.09|10877.09|10881.36|10881.36|10885|10885|10860.54|10860.54|0
1653896700000|2022-05-30 07:45:00|10876.07|10876.07|10896.92|10896.92|10901.55|10901.55|10876.07|10876.07|0
1653897000000|2022-05-30 07:50:00|10894.95|10894.95|10890.01|10890.01|10899.25|10899.25|10878.43|10878.43|0
1653897300000|2022-05-30 07:55:00|10884.71|10884.71|10869.5|10869.5|10884.71|10884.71|10858.92|10858.92|0
1653897600000|2022-05-30 08:00:00|10874.8|10874.8|10878.43|10878.43|10893.32|10893.32|10863.89|10863.89|0
1653897900000|2022-05-30 08:05:00|10883.72|10883.72|10881.08|10881.08|10891.66|10891.66|10875.79|10875.79|0
1653898200000|2022-05-30 08:10:00|10883.72|10883.72|10865.87|10865.87|10886.37|10886.37|10865.87|10865.87|0
1653898500000|2022-05-30 08:15:00|10868.52|10868.52|10868.83|10868.83|10876.77|10876.77|10868.52|10868.52|0
1653898800000|2022-05-30 08:20:00|10863.54|10863.54|10875.12|10875.12|10875.12|10875.12|10863.54|10863.54|0
1653899100000|2022-05-30 08:25:00|10872.47|10872.47|10859.24|10859.24|10872.47|10872.47|10853.94|10853.94|0
1653899400000|2022-05-30 08:30:00|10867.18|10867.18|10847.34|10847.34|10867.18|10867.18|10847.34|10847.34|0
1653899700000|2022-05-30 08:35:00|10855.28|10855.28|10853.31|10853.31|10855.28|10855.28|10852.32|10852.32|0
1653900000000|2022-05-30 08:40:00|10850.66|10850.66|10842.4|10842.4|10859.27|10859.27|10842.4|10842.4|0
1653900300000|2022-05-30 08:45:00|10839.76|10839.76|10839.09|10839.09|10841.73|10841.73|10831.82|10831.82|0
1653900600000|2022-05-30 08:50:00|10836.44|10836.44|10849|10849|10854.3|10854.3|10836.44|10836.44|0
1653900900000|2022-05-30 08:55:00|10846.36|10846.36|10835.45|10835.45|10846.36|10846.36|10824.87|10824.87|0
1653901200000|2022-05-30 09:00:00|10838.1|10838.1|10776.28|10776.28|10838.1|10838.1|10776.28|10776.28|0
1653901500000|2022-05-30 09:05:00|10784.22|10784.22|10787.53|10787.53|10794.8|10794.8|10784.22|10784.22|0
1653901800000|2022-05-30 09:10:00|10788.52|10788.52|10789.51|10789.51|10801.75|10801.75|10788.52|10788.52|0
1653902100000|2022-05-30 09:15:00|10802.74|10802.74|10789.51|10789.51|10809.02|10809.02|10789.51|10789.51|0
1653902400000|2022-05-30 09:20:00|10794.8|10794.8|10803.06|10803.06|10803.06|10803.06|10794.8|10794.8|0
1653902700000|2022-05-30 09:25:00|10805.71|10805.71|10801.96|10801.96|10810.57|10810.57|10799.98|10799.98|0
1653903000000|2022-05-30 09:30:00|10804.61|10804.61|10811.56|10811.56|10817.84|10817.84|10804.61|10804.61|0
1653903300000|2022-05-30 09:35:00|10814.2|10814.2|10811.56|10811.56|10816.85|10816.85|10811.56|10811.56|0
1653903600000|2022-05-30 09:40:00|10816.85|10816.85|10808.91|10808.91|10816.85|10816.85|10808.91|10808.91|0
1653903900000|2022-05-30 09:45:00|10809.9|10809.9|10810.33|10810.33|10810.33|10810.33|10805.04|10805.04|0
1653904200000|2022-05-30 09:50:00|10807.68|10807.68|10810.33|10810.33|10810.33|10810.33|10805.04|10805.04|0
1653904500000|2022-05-30 09:55:00|10812.97|10812.97|10819.26|10819.26|10819.26|10819.26|10807.68|10807.68|0
1653904800000|2022-05-30 10:00:00|10816.61|10816.61|10816.61|10816.61|10819.26|10819.26|10811.32|10811.32|0
1653905100000|2022-05-30 10:05:00|10813.96|10813.96|10817.84|10817.84|10837.78|10837.78|10813.96|10813.96|0
1653905400000|2022-05-30 10:10:00|10815.19|10815.19|10822.14|10822.14|10822.14|10822.14|10812.55|10812.55|0
1653905700000|2022-05-30 10:15:00|10824.79|10824.79|10824.12|10824.12|10835.38|10835.38|10814.2|10814.2|0
1653906000000|2022-05-30 10:20:00|10829.41|10829.41|10826.77|10826.77|10829.41|10829.41|10826.77|10826.77|0
1653906300000|2022-05-30 10:25:00|10824.12|10824.12|10827.08|10827.08|10832.38|10832.38|10824.12|10824.12|0
1653906600000|2022-05-30 10:30:00|10829.73|10829.73|10825.11|10825.11|10829.73|10829.73|10824.12|10824.12|0
1653906900000|2022-05-30 10:35:00|10826.1|10826.1|10841.97|10841.97|10841.97|10841.97|10826.1|10826.1|0
1653907200000|2022-05-30 10:40:00|10839.33|10839.33|10831.39|10831.39|10841.97|10841.97|10831.39|10831.39|0
1653907500000|2022-05-30 10:45:00|10834.04|10834.04|10831.07|10831.07|10834.04|10834.04|10816.85|10816.85|0
1653907800000|2022-05-30 10:50:00|10833.72|10833.72|10833.72|10833.72|10833.72|10833.72|10833.72|10833.72|0
1653908100000|2022-05-30 10:55:00|10836.36|10836.36|10852.24|10852.24|10858.52|10858.52|10836.36|10836.36|0
1653908400000|2022-05-30 11:00:00|10860.18|10860.18|10845.29|10845.29|10862.83|10862.83|10845.29|10845.29|0
1653908700000|2022-05-30 11:05:00|10847.94|10847.94|10859.51|10859.51|10859.51|10859.51|10847.94|10847.94|0
1653909000000|2022-05-30 11:10:00|10851.57|10851.57|10851.57|10851.57|10859.51|10859.51|10851.57|10851.57|0
1653909300000|2022-05-30 11:15:00|10848.93|10848.93|10843.63|10843.63|10848.93|10848.93|10843.63|10843.63|0
1653909600000|2022-05-30 11:20:00|10840.99|10840.99|10846.28|10846.28|10848.93|10848.93|10838.34|10838.34|0
1653909900000|2022-05-30 11:25:00|10848.26|10848.26|10848.26|10848.26|10848.26|10848.26|10848.26|10848.26|0
1653910200000|2022-05-30 11:30:00|10845.61|10845.61|10854.54|10854.54|10854.54|10854.54|10845.61|10845.61|0
1653910500000|2022-05-30 11:35:00|10857.18|10857.18|10865.12|10865.12|10865.12|10865.12|10854.54|10854.54|0
1653910800000|2022-05-30 11:40:00|10859.83|10859.83|10851.89|10851.89|10859.83|10859.83|10851.89|10851.89|0
1653911100000|2022-05-30 11:45:00|10849.24|10849.24|10835.69|10835.69|10849.24|10849.24|10834.71|10834.71|0
1653911400000|2022-05-30 11:50:00|10834.71|10834.71|10835.69|10835.69|10835.69|10835.69|10834.71|10834.71|0
1653911700000|2022-05-30 11:55:00|10836.68|10836.68|10842.96|10842.96|10842.96|10842.96|10832.38|10832.38|0
1653912000000|2022-05-30 12:00:00|10848.26|10848.26|10859.51|10859.51|10859.51|10859.51|10846.28|10846.28|0
1653912300000|2022-05-30 12:05:00|10854.22|10854.22|10844.62|10844.62|10854.22|10854.22|10844.62|10844.62|0
1653912600000|2022-05-30 12:10:00|10841.97|10841.97|10832.06|10832.06|10841.97|10841.97|10826.77|10826.77|0
1653912900000|2022-05-30 12:15:00|10829.41|10829.41|10825.11|10825.11|10830.4|10830.4|10822.46|10822.46|0
1653913200000|2022-05-30 12:20:00|10822.46|10822.46|10819.82|10819.82|10825.11|10825.11|10819.82|10819.82|0
1653913500000|2022-05-30 12:25:00|10822.46|10822.46|10827.75|10827.75|10830.4|10830.4|10817.17|10817.17|0
1653913800000|2022-05-30 12:30:00|10829.17|10829.17|10821.23|10821.23|10829.17|10829.17|10818.59|10818.59|0
1653914100000|2022-05-30 12:35:00|10823.88|10823.88|10821.23|10821.23|10823.88|10823.88|10818.59|10818.59|0
1653914400000|2022-05-30 12:40:00|10818.59|10818.59|10822.57|10822.57|10834.46|10834.46|10818.59|10818.59|0
1653914700000|2022-05-30 12:45:00|10825.22|10825.22|10820.91|10820.91|10825.22|10825.22|10817.28|10817.28|0
1653915000000|2022-05-30 12:50:00|10823.56|10823.56|10823.56|10823.56|10826.21|10826.21|10820.91|10820.91|0
1653915300000|2022-05-30 12:55:00|10828.85|10828.85|10826.53|10826.53|10834.46|10834.46|10826.53|10826.53|0
1653915600000|2022-05-30 13:00:00|10831.82|10831.82|10841.1|10841.1|10847.7|10847.7|10831.82|10831.82|0
1653915900000|2022-05-30 13:05:00|10838.45|10838.45|10860.93|10860.93|10860.93|10860.93|10838.45|10838.45|0
1653916200000|2022-05-30 13:10:00|10858.28|10858.28|10850.34|10850.34|10859.27|10859.27|10849.35|10849.35|0
1653916500000|2022-05-30 13:15:00|10847.7|10847.7|10846.04|10846.04|10851.33|10851.33|10845.05|10845.05|0
1653916800000|2022-05-30 13:20:00|10848.68|10848.68|10838.77|10838.77|10848.68|10848.68|10838.77|10838.77|0
1653917100000|2022-05-30 13:25:00|10833.48|10833.48|10833.48|10833.48|10836.12|10836.12|10833.48|10833.48|0
1653917400000|2022-05-30 13:30:00|10836.12|10836.12|10821.9|10821.9|10837.11|10837.11|10821.9|10821.9|0
1653917700000|2022-05-30 13:35:00|10819.26|10819.26|10821.58|10821.58|10835.13|10835.13|10818.94|10818.94|0
1653918000000|2022-05-30 13:40:00|10816.29|10816.29|10821.58|10821.58|10821.58|10821.58|10816.29|10816.29|0
1653918300000|2022-05-30 13:45:00|10822.57|10822.57|10817.95|10817.95|10830.51|10830.51|10817.95|10817.95|0
1653918600000|2022-05-30 13:50:00|10815.3|10815.3|10808.35|10808.35|10820.6|10820.6|10808.35|10808.35|0
1653918900000|2022-05-30 13:55:00|10811|10811|10827.86|10827.86|10828.85|10828.85|10811|10811|0
1653919200000|2022-05-30 14:00:00|10830.51|10830.51|10831.74|10831.74|10845.96|10845.96|10825.22|10825.22|0
1653919500000|2022-05-30 14:05:00|10829.09|10829.09|10832.73|10832.73|10835.38|10835.38|10824.79|10824.79|0
1653919800000|2022-05-30 14:10:00|10827.44|10827.44|10826.77|10826.77|10833.05|10833.05|10826.77|10826.77|0
1653920100000|2022-05-30 14:15:00|10829.41|10829.41|10827.44|10827.44|10829.41|10829.41|10822.14|10822.14|0
1653920400000|2022-05-30 14:20:00|10830.08|10830.08|10835.38|10835.38|10838.02|10838.02|10827.44|10827.44|0
1653920700000|2022-05-30 14:25:00|10832.73|10832.73|10842.64|10842.64|10850.58|10850.58|10832.73|10832.73|0
1653921000000|2022-05-30 14:30:00|10847.94|10847.94|10829.09|10829.09|10847.94|10847.94|10829.09|10829.09|0
1653921300000|2022-05-30 14:35:00|10831.74|10831.74|10829.09|10829.09|10847.62|10847.62|10829.09|10829.09|0
1653921600000|2022-05-30 14:40:00|10826.45|10826.45|10830.08|10830.08|10832.73|10832.73|10821.16|10821.16|0
1653921900000|2022-05-30 14:45:00|10827.44|10827.44|10835.38|10835.38|10838.02|10838.02|10827.44|10827.44|0
1653922200000|2022-05-30 14:50:00|10838.02|10838.02|10846.63|10846.63|10846.63|10846.63|10833.4|10833.4|0
1653922500000|2022-05-30 14:55:00|10849.28|10849.28|10837.03|10837.03|10850.27|10850.27|10830.75|10830.75|0
1653922800000|2022-05-30 15:00:00|10839.68|10839.68|10851.61|10851.61|10851.61|10851.61|10830.12|10830.12|0
1653923100000|2022-05-30 15:05:00|10854.25|10854.25|10856.23|10856.23|10856.9|10856.9|10846.31|10846.31|0
1653923400000|2022-05-30 15:10:00|10853.58|10853.58|10848.29|10848.29|10853.58|10853.58|10843|10843|0
1653923700000|2022-05-30 15:15:00|10850.94|10850.94|10859.86|10859.86|10863.5|10863.5|10848.29|10848.29|0
1653924000000|2022-05-30 15:20:00|10862.51|10862.51|10859.54|10859.54|10873.09|10873.09|10850.94|10850.94|0
1653924300000|2022-05-30 15:25:00|10860.53|10860.53|10866.57|10866.57|10866.57|10866.57|10853.02|10853.02|0
1653981300000|2022-05-31 07:15:00|10847.66|10847.66|10828.07|10828.07|10855.6|10855.6|10823.42|10823.42|0
1653981600000|2022-05-31 07:20:00|10825.11|10825.11|10828.07|10828.07|10828.07|10828.07|10813.89|10813.89|0
1653981900000|2022-05-31 07:25:00|10829.06|10829.06|10843.28|10843.28|10875.04|10875.04|10829.06|10829.06|0
1653982200000|2022-05-31 07:30:00|10845.93|10845.93|10861.81|10861.81|10865.12|10865.12|10830.72|10830.72|0
1653982500000|2022-05-31 07:35:00|10859.16|10859.16|10859.16|10859.16|10874.37|10874.37|10852.88|10852.88|0
1653982800000|2022-05-31 07:40:00|10861.81|10861.81|10856.51|10856.51|10864.45|10864.45|10848.57|10848.57|0
1653983100000|2022-05-31 07:45:00|10853.87|10853.87|10831.71|10831.71|10858.49|10858.49|10823.77|10823.77|0
1653983400000|2022-05-31 07:50:00|10823.77|10823.77|10827.05|10827.05|10833.33|10833.33|10815.83|10815.83|0
1653983700000|2022-05-31 07:55:00|10824.4|10824.4|10824.4|10824.4|10834.99|10834.99|10823.42|10823.42|0
1653984000000|2022-05-31 08:00:00|10827.05|10827.05|10826.06|10826.06|10829.7|10829.7|10819.78|10819.78|0
1653984300000|2022-05-31 08:05:00|10820.77|10820.77|10813.85|10813.85|10823.42|10823.42|10813.85|10813.85|0
1653984600000|2022-05-31 08:10:00|10811.21|10811.21|10770.84|10770.84|10814.17|10814.17|10768.19|10768.19|0
1653984900000|2022-05-31 08:15:00|10773.49|10773.49|10789.68|10789.68|10792.65|10792.65|10770.84|10770.84|0
1653985200000|2022-05-31 08:20:00|10791.66|10791.66|10793.99|10793.99|10793.99|10793.99|10780.76|10780.76|0
1653985500000|2022-05-31 08:25:00|10796.63|10796.63|10810.54|10810.54|10810.54|10810.54|10796.63|10796.63|0
1653985800000|2022-05-31 08:30:00|10813.18|10813.18|10825.74|10825.74|10825.74|10825.74|10813.18|10813.18|0
1653986100000|2022-05-31 08:35:00|10823.1|10823.1|10804.57|10804.57|10823.1|10823.1|10799.6|10799.6|0
1653986400000|2022-05-31 08:40:00|10807.22|10807.22|10828.71|10828.71|10828.71|10828.71|10807.22|10807.22|0
1653986700000|2022-05-31 08:45:00|10826.06|10826.06|10817.14|10817.14|10826.06|10826.06|10811.84|10811.84|0
1653987000000|2022-05-31 08:50:00|10819.78|10819.78|10824.09|10824.09|10824.09|10824.09|10818.79|10818.79|0
1653987300000|2022-05-31 08:55:00|10826.73|10826.73|10795.65|10795.65|10826.73|10826.73|10795.65|10795.65|0
1653987600000|2022-05-31 09:00:00|10798.29|10798.29|10822.11|10822.11|10822.11|10822.11|10795.65|10795.65|0
1653987900000|2022-05-31 09:05:00|10827.4|10827.4|10827.05|10827.05|10828.71|10828.71|10822.11|10822.11|0
1653988200000|2022-05-31 09:10:00|10826.06|10826.06|10825.07|10825.07|10833.33|10833.33|10812.83|10812.83|0
1653988500000|2022-05-31 09:15:00|10830.37|10830.37|10830.37|10830.37|10838.31|10838.31|10827.72|10827.72|0
1653988800000|2022-05-31 09:20:00|10829.38|10829.38|10838.98|10838.98|10841.62|10841.62|10828.39|10828.39|0
1653989100000|2022-05-31 09:25:00|10840.95|10840.95|10832.03|10832.03|10840.95|10840.95|10832.03|10832.03|0
1653989400000|2022-05-31 09:30:00|10831.04|10831.04|10825.74|10825.74|10831.04|10831.04|10823.1|10823.1|0
1653989700000|2022-05-31 09:35:00|10823.1|10823.1|10825.74|10825.74|10825.74|10825.74|10823.1|10823.1|0
1653990000000|2022-05-31 09:40:00|10823.1|10823.1|10816.82|10816.82|10823.1|10823.1|10815.16|10815.16|0
1653990300000|2022-05-31 09:45:00|10814.17|10814.17|10833.68|10833.68|10837.99|10837.99|10812.19|10812.19|0
1653990600000|2022-05-31 09:50:00|10831.04|10831.04|10828.39|10828.39|10831.04|10831.04|10823.1|10823.1|0
1653990900000|2022-05-31 09:55:00|10831.04|10831.04|10845.58|10845.58|10845.58|10845.58|10831.04|10831.04|0
1653991200000|2022-05-31 10:00:00|10842.93|10842.93|10843.92|10843.92|10845.58|10845.58|10837.64|10837.64|0
1653991500000|2022-05-31 10:05:00|10844.91|10844.91|10830.69|10830.69|10844.91|10844.91|10830.69|10830.69|0
1653991800000|2022-05-31 10:10:00|10833.33|10833.33|10828.36|10828.36|10833.33|10833.33|10828.04|10828.04|0
1653992100000|2022-05-31 10:15:00|10831|10831|10836.93|10836.93|10836.93|10836.93|10831|10831|0
1653992400000|2022-05-31 10:20:00|10839.58|10839.58|10842.23|10842.23|10842.23|10842.23|10839.58|10839.58|0
1653992700000|2022-05-31 10:25:00|10840.25|10840.25|10845.19|10845.19|10846.18|10846.18|10840.25|10840.25|0
1653993000000|2022-05-31 10:30:00|10846.18|10846.18|10844.52|10844.52|10846.18|10846.18|10843.53|10843.53|0
1653993300000|2022-05-31 10:35:00|10847.17|10847.17|10846.5|10846.5|10847.17|10847.17|10844.52|10844.52|0
1653993600000|2022-05-31 10:40:00|10849.14|10849.14|10846.5|10846.5|10849.14|10849.14|10840.89|10840.89|0
1653993900000|2022-05-31 10:45:00|10843.85|10843.85|10849.14|10849.14|10849.14|10849.14|10841.21|10841.21|0
1653994200000|2022-05-31 10:50:00|10850.13|10850.13|10865.02|10865.02|10869.96|10869.96|10850.13|10850.13|0
1653994500000|2022-05-31 10:55:00|10867.67|10867.67|10878.25|10878.25|10878.25|10878.25|10867.67|10867.67|0
1653994800000|2022-05-31 11:00:00|10875.61|10875.61|10887.5|10887.5|10897.42|10897.42|10875.61|10875.61|0
1653995100000|2022-05-31 11:05:00|10882.21|10882.21|10875.26|10875.26|10882.21|10882.21|10868.98|10868.98|0
1653995400000|2022-05-31 11:10:00|10877.9|10877.9|10877.9|10877.9|10880.55|10880.55|10872.61|10872.61|0
1653995700000|2022-05-31 11:15:00|10880.55|10880.55|10884.85|10884.85|10893.11|10893.11|10880.55|10880.55|0
1653996000000|2022-05-31 11:20:00|10882.88|10882.88|10888.17|10888.17|10889.16|10889.16|10880.23|10880.23|0
1653996300000|2022-05-31 11:25:00|10885.52|10885.52|10880.23|10880.23|10888.17|10888.17|10877.59|10877.59|0
1653996600000|2022-05-31 11:30:00|10877.59|10877.59|10881.22|10881.22|10881.22|10881.22|10877.59|10877.59|0
1653996900000|2022-05-31 11:35:00|10882.21|10882.21|10885.17|10885.17|10886.16|10886.16|10882.21|10882.21|0
1653997200000|2022-05-31 11:40:00|10887.82|10887.82|10895.41|10895.41|10895.41|10895.41|10887.82|10887.82|0
1653997500000|2022-05-31 11:45:00|10893.43|10893.43|10891.77|10891.77|10897.06|10897.06|10891.77|10891.77|0
1653997800000|2022-05-31 11:50:00|10892.2|10892.2|10893.19|10893.19|10896.82|10896.82|10889.55|10889.55|0
1653998100000|2022-05-31 11:55:00|10890.22|10890.22|10904.44|10904.44|10904.44|10904.44|10889.24|10889.24|0
1653998400000|2022-05-31 12:00:00|10905.43|10905.43|10906.42|10906.42|10909.07|10909.07|10905.43|10905.43|0
1653998700000|2022-05-31 12:05:00|10909.07|10909.07|10913.69|10913.69|10913.69|10913.69|10909.07|10909.07|0
1653999000000|2022-05-31 12:10:00|10912.7|10912.7|10909.07|10909.07|10912.7|10912.7|10909.07|10909.07|0
1653999300000|2022-05-31 12:15:00|10903.77|10903.77|10905.11|10905.11|10909.07|10909.07|10897.18|10897.18|0
1653999600000|2022-05-31 12:20:00|10907.09|10907.09|10908.08|10908.08|10909.07|10909.07|10906.1|10906.1|0
1653999900000|2022-05-31 12:25:00|10905.43|10905.43|10907.09|10907.09|10909.07|10909.07|10905.43|10905.43|0
1654000200000|2022-05-31 12:30:00|10903.14|10903.14|10906.42|10906.42|10907.41|10907.41|10890.58|10890.58|0
1654000500000|2022-05-31 12:35:00|10907.41|10907.41|10909.39|10909.39|10913.69|10913.69|10907.41|10907.41|0
1654000800000|2022-05-31 12:40:00|10908.4|10908.4|10909.39|10909.39|10909.39|10909.39|10899.15|10899.15|0
1654001100000|2022-05-31 12:45:00|10910.37|10910.37|10923.61|10923.61|10923.61|10923.61|10910.37|10910.37|0
1654001400000|2022-05-31 12:50:00|10922.62|10922.62|10921.63|10921.63|10925.26|10925.26|10921.63|10921.63|0
1654001700000|2022-05-31 12:55:00|10918.98|10918.98|10914.36|10914.36|10935.53|10935.53|10903.77|10903.77|0
1654002000000|2022-05-31 13:00:00|10917.01|10917.01|10911.4|10911.4|10934.54|10934.54|10911.4|10911.4|0
1654002300000|2022-05-31 13:05:00|10903.46|10903.46|10926.6|10926.6|10930.24|10930.24|10900.81|10900.81|0
1654002600000|2022-05-31 13:10:00|10934.54|10934.54|10954.06|10954.06|10954.06|10954.06|10934.54|10934.54|0
1654002900000|2022-05-31 13:15:00|10951.41|10951.41|10933.87|10933.87|10957.69|10957.69|10933.87|10933.87|0
1654003200000|2022-05-31 13:20:00|10936.52|10936.52|10936.09|10936.09|10941.81|10941.81|10936.09|10936.09|0
1654003500000|2022-05-31 13:25:00|10934.11|10934.11|10952.4|10952.4|10953.39|10953.39|10934.11|10934.11|0
1654003800000|2022-05-31 13:30:00|10949.75|10949.75|10936.52|10936.52|10955.04|10955.04|10936.52|10936.52|0
1654004100000|2022-05-31 13:35:00|10933.87|10933.87|10939.48|10939.48|10939.48|10939.48|10928.58|10928.58|0
1654004400000|2022-05-31 13:40:00|10938.5|10938.5|10929.25|10929.25|10939.48|10939.48|10928.26|10928.26|0
1654004700000|2022-05-31 13:45:00|10923.96|10923.96|10915.03|10915.03|10923.96|10923.96|10906.1|10906.1|0
1654005000000|2022-05-31 13:50:00|10912.38|10912.38|10912.38|10912.38|10919.33|10919.33|10906.1|10906.1|0
1654005300000|2022-05-31 13:55:00|10915.03|10915.03|10907.09|10907.09|10918.66|10918.66|10907.09|10907.09|0
1654005600000|2022-05-31 14:00:00|10909.74|10909.74|10911.71|10911.71|10917.01|10917.01|10907.09|10907.09|0
1654005900000|2022-05-31 14:05:00|10914.36|10914.36|10905.11|10905.11|10923.96|10923.96|10905.11|10905.11|0
1654006200000|2022-05-31 14:10:00|10907.09|10907.09|10894.53|10894.53|10907.09|10907.09|10891.21|10891.21|0
1654006500000|2022-05-31 14:15:00|10897.18|10897.18|10887.93|10887.93|10897.18|10897.18|10884.93|10884.93|0
1654006800000|2022-05-31 14:20:00|10885.28|10885.28|10879|10879|10887.93|10887.93|10878.01|10878.01|0
1654007100000|2022-05-31 14:25:00|10876.36|10876.36|10860.48|10860.48|10876.36|10876.36|10857.83|10857.83|0
1654007400000|2022-05-31 14:30:00|10857.83|10857.83|10845.27|10845.27|10862.14|10862.14|10845.27|10845.27|0
1654007700000|2022-05-31 14:35:00|10847.92|10847.92|10852.22|10852.22|10860.16|10860.16|10847.92|10847.92|0
1654008000000|2022-05-31 14:40:00|10854.87|10854.87|10886.19|10886.19|10886.19|10886.19|10849.57|10849.57|0
1654008300000|2022-05-31 14:45:00|10888.84|10888.84|10903.7|10903.7|10905.67|10905.67|10888.84|10888.84|0
1654008600000|2022-05-31 14:50:00|10908.99|10908.99|10920.56|10920.56|10922.22|10922.22|10908.99|10908.99|0
1654008900000|2022-05-31 14:55:00|10915.27|10915.27|10924.2|10924.2|10926.18|10926.18|10913.29|10913.29|0
1654009200000|2022-05-31 15:00:00|10926.85|10926.85|10923|10923|10926.85|10926.85|10916.05|10916.05|0
1654009500000|2022-05-31 15:05:00|10922.01|10922.01|10930.94|10930.94|10930.94|10930.94|10915.73|10915.73|0
1654009800000|2022-05-31 15:10:00|10928.97|10928.97|10935.25|10935.25|10935.25|10935.25|10928.97|10928.97|0
1654010100000|2022-05-31 15:15:00|10934.26|10934.26|10931.61|10931.61|10936.9|10936.9|10928.97|10928.97|0
1654010400000|2022-05-31 15:20:00|10928.97|10928.97|10934.58|10934.58|10934.58|10934.58|10921.03|10921.03|0
1654010700000|2022-05-31 15:25:00|10933.59|10933.59|10914.08|10914.08|10942.52|10942.52|10912.42|10912.42|0
1654067700000|2022-06-01 07:15:00|11007.09|11007.09|11022.97|11022.97|11022.97|11022.97|10999.16|10999.16|0
1654068000000|2022-06-01 07:20:00|11030.91|11030.91|11033.84|11033.84|11061.3|11061.3|11030.91|11030.91|0
1654068300000|2022-06-01 07:25:00|11017.97|11017.97|11039.14|11039.14|11041.78|11041.78|11015.32|11015.32|0
1654068600000|2022-06-01 07:30:00|11044.43|11044.43|11015.99|11015.99|11044.43|11044.43|11015.99|11015.99|0
1654068900000|2022-06-01 07:35:00|11018.64|11018.64|11028.87|11028.87|11031.52|11031.52|11017.3|11017.3|0
1654069200000|2022-06-01 07:40:00|11031.52|11031.52|11048.03|11048.03|11048.03|11048.03|11023.26|11023.26|0
1654069500000|2022-06-01 07:45:00|11045.38|11045.38|11035.82|11035.82|11048.03|11048.03|11035.82|11035.82|0
1654069800000|2022-06-01 07:50:00|11034.83|11034.83|11022.27|11022.27|11035.82|11035.82|11016.98|11016.98|0
1654070100000|2022-06-01 07:55:00|11020.29|11020.29|11037.83|11037.83|11040.8|11040.8|11018.32|11018.32|0
1654070400000|2022-06-01 08:00:00|11040.48|11040.48|11014.68|11014.68|11040.48|11040.48|11014.68|11014.68|0
1654070700000|2022-06-01 08:05:00|11022.62|11022.62|11014.05|11014.05|11022.62|11022.62|11008.75|11008.75|0
1654071000000|2022-06-01 08:10:00|11016.69|11016.69|11003.46|11003.46|11019.98|11019.98|10998.17|10998.17|0
1654071300000|2022-06-01 08:15:00|11006.11|11006.11|11003.03|11003.03|11006.11|11006.11|11000.39|11000.39|0
1654071600000|2022-06-01 08:20:00|11005.68|11005.68|11012.28|11012.28|11014.92|11014.92|11005.68|11005.68|0
1654071900000|2022-06-01 08:25:00|11009.63|11009.63|11008.64|11008.64|11013.94|11013.94|11005.01|11005.01|0
1654072200000|2022-06-01 08:30:00|11008.21|11008.21|10998.97|10998.97|11016.15|11016.15|10996.32|10996.32|0
1654072500000|2022-06-01 08:35:00|10996.32|10996.32|10992.34|10992.34|10998.97|10998.97|10977.48|10977.48|0
1654072800000|2022-06-01 08:40:00|10989.69|10989.69|10951.01|10951.01|10989.69|10989.69|10951.01|10951.01|0
1654073100000|2022-06-01 08:45:00|10956.31|10956.31|10958.64|10958.64|10958.64|10958.64|10948.37|10948.37|0
1654073400000|2022-06-01 08:50:00|10959.62|10959.62|10952.35|10952.35|10959.62|10959.62|10952.35|10952.35|0
1654073700000|2022-06-01 08:55:00|10941.77|10941.77|10950.25|10950.25|10955.54|10955.54|10939.12|10939.12|0
1654074000000|2022-06-01 09:00:00|10952.89|10952.89|10951.24|10951.24|10960.48|10960.48|10951.24|10951.24|0
1654074300000|2022-06-01 09:05:00|10956.53|10956.53|10955.86|10955.86|10966.44|10966.44|10955.86|10955.86|0
1654074600000|2022-06-01 09:10:00|10950.57|10950.57|10930.73|10930.73|10950.57|10950.57|10927.1|10927.1|0
1654074900000|2022-06-01 09:15:00|10933.38|10933.38|10940.33|10940.33|10943.97|10943.97|10933.38|10933.38|0
1654075200000|2022-06-01 09:20:00|10942.98|10942.98|10945.62|10945.62|10949.26|10949.26|10941.99|10941.99|0
1654075500000|2022-06-01 09:25:00|10953.56|10953.56|10966.13|10966.13|10968.77|10968.77|10953.56|10953.56|0
1654075800000|2022-06-01 09:30:00|10968.77|10968.77|10984.97|10984.97|10984.97|10984.97|10967.78|10967.78|0
1654076100000|2022-06-01 09:35:00|10990.26|10990.26|10979.68|10979.68|10990.26|10990.26|10979.68|10979.68|0
1654076400000|2022-06-01 09:40:00|10982.32|10982.32|10996.86|10996.86|10999.51|10999.51|10982.32|10982.32|0
1654076700000|2022-06-01 09:45:00|11002.15|11002.15|11001.48|11001.48|11010.09|11010.09|10999.51|10999.51|0
1654077000000|2022-06-01 09:50:00|10998.84|10998.84|11000.5|11000.5|11008.43|11008.43|10998.84|10998.84|0
1654077300000|2022-06-01 09:55:00|11003.14|11003.14|11007.45|11007.45|11010.41|11010.41|11003.14|11003.14|0
1654077600000|2022-06-01 10:00:00|11010.09|11010.09|11010.73|11010.73|11012.74|11012.74|11004.8|11004.8|0
1654077900000|2022-06-01 10:05:00|11009.74|11009.74|11011.4|11011.4|11011.4|11011.4|11000.85|11000.85|0
1654078200000|2022-06-01 10:10:00|11014.05|11014.05|11008.75|11008.75|11016.02|11016.02|11008.75|11008.75|0
1654078500000|2022-06-01 10:15:00|11014.05|11014.05|11021.32|11021.32|11021.32|11021.32|11014.05|11014.05|0
1654078800000|2022-06-01 10:20:00|11018.67|11018.67|11011.4|11011.4|11023.96|11023.96|11011.4|11011.4|0
1654079100000|2022-06-01 10:25:00|11014.05|11014.05|11017.01|11017.01|11017.01|11017.01|11011.4|11011.4|0
1654079400000|2022-06-01 10:30:00|11014.36|11014.36|11015.35|11015.35|11015.35|11015.35|11014.36|11014.36|0
1654079700000|2022-06-01 10:35:00|11018|11018|11017.33|11017.33|11025.27|11025.27|11017.33|11017.33|0
1654080000000|2022-06-01 10:40:00|11016.34|11016.34|11014.36|11014.36|11017.33|11017.33|11009.07|11009.07|0
1654080300000|2022-06-01 10:45:00|11011.72|11011.72|11009.07|11009.07|11011.72|11011.72|11009.07|11009.07|0
1654080600000|2022-06-01 10:50:00|11006.42|11006.42|11006.42|11006.42|11007.41|11007.41|11006.42|11006.42|0
1654080900000|2022-06-01 10:55:00|11005.44|11005.44|10988.81|10988.81|11005.44|11005.44|10988.81|10988.81|0
1654081200000|2022-06-01 11:00:00|10986.16|10986.16|10998.73|10998.73|10998.73|10998.73|10983.52|10983.52|0
1654081500000|2022-06-01 11:05:00|11001.37|11001.37|11004.34|11004.34|11007.65|11007.65|11001.37|11001.37|0
1654081800000|2022-06-01 11:10:00|11006.98|11006.98|10987.47|10987.47|11009.63|11009.63|10987.47|10987.47|0
1654082100000|2022-06-01 11:15:00|10990.12|10990.12|10993.4|10993.4|10994.07|10994.07|10987.47|10987.47|0
1654082400000|2022-06-01 11:20:00|10996.05|10996.05|10998.02|10998.02|11002.65|11002.65|10995.38|10995.38|0
1654082700000|2022-06-01 11:25:00|11000.67|11000.67|11023.15|11023.15|11023.15|11023.15|11000.67|11000.67|0
1654083000000|2022-06-01 11:30:00|11025.79|11025.79|11024.81|11024.81|11026.46|11026.46|11020.18|11020.18|0
1654083300000|2022-06-01 11:35:00|11025.79|11025.79|11027.45|11027.45|11032.08|11032.08|11024.81|11024.81|0
1654083600000|2022-06-01 11:40:00|11028.44|11028.44|11026.46|11026.46|11030.1|11030.1|11026.46|11026.46|0
1654083900000|2022-06-01 11:45:00|11025.48|11025.48|11023.47|11023.47|11026.11|11026.11|11022.16|11022.16|0
1654084200000|2022-06-01 11:50:00|11021.49|11021.49|11016.87|11016.87|11021.49|11021.49|11015.88|11015.88|0
1654084500000|2022-06-01 11:55:00|11014.22|11014.22|11011.57|11011.57|11014.22|11014.22|11011.57|11011.57|0
1654084800000|2022-06-01 12:00:00|11014.22|11014.22|11015.88|11015.88|11020.5|11020.5|11009.6|11009.6|0
1654085100000|2022-06-01 12:05:00|11013.23|11013.23|11002.65|11002.65|11013.23|11013.23|11002.65|11002.65|0
1654085400000|2022-06-01 12:10:00|11004.62|11004.62|11008.93|11008.93|11008.93|11008.93|11000.99|11000.99|0
1654085700000|2022-06-01 12:15:00|11010.9|11010.9|11019.83|11019.83|11020.82|11020.82|11010.9|11010.9|0
1654086000000|2022-06-01 12:20:00|11020.82|11020.82|11014.54|11014.54|11020.82|11020.82|11011.89|11011.89|0
1654086300000|2022-06-01 12:25:00|11015.53|11015.53|11038.67|11038.67|11038.67|11038.67|11015.53|11015.53|0
1654086600000|2022-06-01 12:30:00|11036.03|11036.03|11038.36|11038.36|11042.98|11042.98|11033.38|11033.38|0
1654086900000|2022-06-01 12:35:00|11039.34|11039.34|11049.58|11049.58|11052.23|11052.23|11039.34|11039.34|0
1654087200000|2022-06-01 12:40:00|11050.57|11050.57|11044.6|11044.6|11057.17|11057.17|11044.6|11044.6|0
1654087500000|2022-06-01 12:45:00|11041.96|11041.96|11036.67|11036.67|11041.96|11041.96|11036.67|11036.67|0
1654087800000|2022-06-01 12:50:00|11034.02|11034.02|11040.97|11040.97|11040.97|11040.97|11034.02|11034.02|0
1654088100000|2022-06-01 12:55:00|11043.62|11043.62|11032.04|11032.04|11043.62|11043.62|11032.04|11032.04|0
1654088400000|2022-06-01 13:00:00|11031.05|11031.05|11036.35|11036.35|11038.99|11038.99|11031.05|11031.05|0
1654088700000|2022-06-01 13:05:00|11033.7|11033.7|11024.77|11024.77|11033.7|11033.7|11024.77|11024.77|0
1654089000000|2022-06-01 13:10:00|11027.42|11027.42|11016.2|11016.2|11028.41|11028.41|11012.24|11012.24|0
1654089300000|2022-06-01 13:15:00|11013.55|11013.55|11001.31|11001.31|11013.55|11013.55|11001.31|11001.31|0
1654089600000|2022-06-01 13:20:00|11003.95|11003.95|11014.86|11014.86|11014.86|11014.86|11003.95|11003.95|0
1654089900000|2022-06-01 13:25:00|11015.85|11015.85|11032.71|11032.71|11034.69|11034.69|11015.85|11015.85|0
1654090200000|2022-06-01 13:30:00|11033.7|11033.7|11029.4|11029.4|11042.63|11042.63|11023.11|11023.11|0
1654090500000|2022-06-01 13:35:00|11024.1|11024.1|11027.18|11027.18|11042.39|11042.39|11024.1|11024.1|0
1654090800000|2022-06-01 13:40:00|11029.82|11029.82|11026.19|11026.19|11029.82|11029.82|11020.58|11020.58|0
1654091100000|2022-06-01 13:45:00|11027.18|11027.18|11016.27|11016.27|11029.82|11029.82|11014.62|11014.62|0
1654091400000|2022-06-01 13:50:00|11018.92|11018.92|10992.14|10992.14|11018.92|11018.92|10992.14|10992.14|0
1654091700000|2022-06-01 13:55:00|10994.78|10994.78|10989.49|10989.49|10994.78|10994.78|10986.85|10986.85|0
1654092000000|2022-06-01 14:00:00|10986.85|10986.85|10980.56|10980.56|10991.15|10991.15|10975.94|10975.94|0
1654092300000|2022-06-01 14:05:00|10981.55|10981.55|10984.2|10984.2|10992.14|10992.14|10977.92|10977.92|0
1654092600000|2022-06-01 14:10:00|10986.85|10986.85|10983.21|10983.21|10990.48|10990.48|10983.21|10983.21|0
1654092900000|2022-06-01 14:15:00|10982.78|10982.78|10982.78|10982.78|10985.43|10985.43|10980.14|10980.14|0
1654093200000|2022-06-01 14:20:00|10981.79|10981.79|10976.5|10976.5|10981.79|10981.79|10976.5|10976.5|0
1654093500000|2022-06-01 14:25:00|10973.85|10973.85|10977.81|10977.81|10977.81|10977.81|10965.92|10965.92|0
1654093800000|2022-06-01 14:30:00|10983.1|10983.1|10949.37|10949.37|10983.1|10983.1|10948.38|10948.38|0
1654094100000|2022-06-01 14:35:00|10946.72|10946.72|10957.31|10957.31|10960.94|10960.94|10944.07|10944.07|0
1654094400000|2022-06-01 14:40:00|10959.95|10959.95|10939.45|10939.45|10959.95|10959.95|10939.45|10939.45|0
1654094700000|2022-06-01 14:45:00|10942.1|10942.1|10917.29|10917.29|10951.03|10951.03|10911.01|10911.01|0
1654095000000|2022-06-01 14:50:00|10918.28|10918.28|10916.3|10916.3|10922.58|10922.58|10910.02|10910.02|0
1654095300000|2022-06-01 14:55:00|10913.66|10913.66|10935.15|10935.15|10935.15|10935.15|10913.66|10913.66|0
1654095600000|2022-06-01 15:00:00|10940.44|10940.44|10923.57|10923.57|10940.44|10940.44|10921.91|10921.91|0
1654095900000|2022-06-01 15:05:00|10926.22|10926.22|10923.89|10923.89|10926.54|10926.54|10920.93|10920.93|0
1654096200000|2022-06-01 15:10:00|10921.25|10921.25|10917.93|10917.93|10923.22|10923.22|10915.28|10915.28|0
1654096500000|2022-06-01 15:15:00|10920.58|10920.58|10917.93|10917.93|10920.58|10920.58|10911.65|10911.65|0
1654096800000|2022-06-01 15:20:00|10915.28|10915.28|10913.2|10913.2|10921.13|10921.13|10909.56|10909.56|0
1654097100000|2022-06-01 15:25:00|10910.55|10910.55|10914.29|10914.29|10921.56|10921.56|10910.55|10910.55|0
1654499700000|2022-06-06 07:15:00|11185.16|11185.16|11149.07|11149.07|11185.16|11185.16|11103.12|11103.12|0
1654500000000|2022-06-06 07:20:00|11143.77|11143.77|11182.77|11182.77|11195.33|11195.33|11130.54|11130.54|0
1654500300000|2022-06-06 07:25:00|11187.71|11187.71|11170.84|11170.84|11187.71|11187.71|11159.58|11159.58|0
1654500600000|2022-06-06 07:30:00|11173.49|11173.49|11214.52|11214.52|11217.17|11217.17|11161.59|11161.59|0
1654500900000|2022-06-06 07:35:00|11215.51|11215.51|11224.12|11224.12|11256.55|11256.55|11202.28|11202.28|0
1654501200000|2022-06-06 07:40:00|11226.77|11226.77|11232.73|11232.73|11234.71|11234.71|11216.85|11216.85|0
1654501500000|2022-06-06 07:45:00|11240.67|11240.67|11214.87|11214.87|11240.67|11240.67|11206.93|11206.93|0
1654501800000|2022-06-06 07:50:00|11210.92|11210.92|11190.42|11190.42|11210.92|11210.92|11190.42|11190.42|0
1654502100000|2022-06-06 07:55:00|11193.07|11193.07|11233.08|11233.08|11244.65|11244.65|11193.07|11193.07|0
1654502400000|2022-06-06 08:00:00|11232.09|11232.09|11211.59|11211.59|11232.09|11232.09|11211.59|11211.59|0
1654502700000|2022-06-06 08:05:00|11219.53|11219.53|11164.63|11164.63|11219.53|11219.53|11164.63|11164.63|0
1654503000000|2022-06-06 08:10:00|11165.61|11165.61|11177.51|11177.51|11181.14|11181.14|11165.61|11165.61|0
1654503300000|2022-06-06 08:15:00|11185.45|11185.45|11177.19|11177.19|11186.43|11186.43|11177.19|11177.19|0
1654503600000|2022-06-06 08:20:00|11174.54|11174.54|11144.12|11144.12|11174.54|11174.54|11131.21|11131.21|0
1654503900000|2022-06-06 08:25:00|11149.42|11149.42|11147.09|11147.09|11152.38|11152.38|11147.09|11147.09|0
1654504200000|2022-06-06 08:30:00|11152.38|11152.38|11187.1|11187.1|11188.09|11188.09|11152.38|11152.38|0
1654504500000|2022-06-06 08:35:00|11189.75|11189.75|11180.82|11180.82|11196.35|11196.35|11176.52|11176.52|0
1654504800000|2022-06-06 08:40:00|11186.11|11186.11|11173.55|11173.55|11194.05|11194.05|11173.55|11173.55|0
1654505100000|2022-06-06 08:45:00|11170.91|11170.91|11181.49|11181.49|11184.14|11184.14|11170.91|11170.91|0
1654505400000|2022-06-06 08:50:00|11179.52|11179.52|11169.95|11169.95|11179.52|11179.52|11169.95|11169.95|0
1654505700000|2022-06-06 08:55:00|11170.94|11170.94|11146.49|11146.49|11172.92|11172.92|11135.23|11135.23|0
1654506000000|2022-06-06 09:00:00|11143.84|11143.84|11143.17|11143.17|11151.11|11151.11|11140.52|11140.52|0
1654506300000|2022-06-06 09:05:00|11144.16|11144.16|11152.73|11152.73|11152.73|11152.73|11144.16|11144.16|0
1654506600000|2022-06-06 09:10:00|11151.74|11151.74|11155.7|11155.7|11159.33|11159.33|11149.42|11149.42|0
1654506900000|2022-06-06 09:15:00|11153.05|11153.05|11150.41|11150.41|11155.7|11155.7|11146.77|11146.77|0
1654507200000|2022-06-06 09:20:00|11147.76|11147.76|11146.77|11146.77|11150.72|11150.72|11144.12|11144.12|0
1654507500000|2022-06-06 09:25:00|11149.42|11149.42|11153.05|11153.05|11154.71|11154.71|11149.42|11149.42|0
1654507800000|2022-06-06 09:30:00|11147.76|11147.76|11165.26|11165.26|11167.24|11167.24|11147.76|11147.76|0
1654508100000|2022-06-06 09:35:00|11166.25|11166.25|11169.22|11169.22|11170.2|11170.2|11166.25|11166.25|0
1654508400000|2022-06-06 09:40:00|11168.23|11168.23|11167.56|11167.56|11171.19|11171.19|11167.24|11167.24|0
1654508700000|2022-06-06 09:45:00|11170.2|11170.2|11162.58|11162.58|11171.19|11171.19|11160.61|11160.61|0
1654509000000|2022-06-06 09:50:00|11167.88|11167.88|11202.28|11202.28|11204.92|11204.92|11165.23|11165.23|0
1654509300000|2022-06-06 09:55:00|11212.86|11212.86|11207.25|11207.25|11217.17|11217.17|11207.25|11207.25|0
1654509600000|2022-06-06 10:00:00|11206.26|11206.26|11198.68|11198.68|11206.93|11206.93|11196.03|11196.03|0
1654509900000|2022-06-06 10:05:00|11197.69|11197.69|11229.76|11229.76|11229.76|11229.76|11195.04|11195.04|0
1654510200000|2022-06-06 10:10:00|11228.78|11228.78|11243.67|11243.67|11244.65|11244.65|11227.79|11227.79|0
1654510500000|2022-06-06 10:15:00|11246.31|11246.31|11253.58|11253.58|11270.45|11270.45|11241.02|11241.02|0
1654510800000|2022-06-06 10:20:00|11252.59|11252.59|11250.94|11250.94|11259.54|11259.54|11247.3|11247.3|0
1654511100000|2022-06-06 10:25:00|11248.29|11248.29|11245.96|11245.96|11263.82|11263.82|11245.96|11245.96|0
1654511400000|2022-06-06 10:30:00|11238.02|11238.02|11248.93|11248.93|11254.22|11254.22|11238.02|11238.02|0
1654511700000|2022-06-06 10:35:00|11249.91|11249.91|11260.5|11260.5|11260.5|11260.5|11249.91|11249.91|0
1654512000000|2022-06-06 10:40:00|11257.85|11257.85|11257.85|11257.85|11273.06|11273.06|11255.21|11255.21|0
1654512300000|2022-06-06 10:45:00|11263.15|11263.15|11274.72|11274.72|11276.38|11276.38|11263.15|11263.15|0
1654512600000|2022-06-06 10:50:00|11269.43|11269.43|11264.13|11264.13|11269.43|11269.43|11256.19|11256.19|0
1654512900000|2022-06-06 10:55:00|11265.12|11265.12|11251.92|11251.92|11267.77|11267.77|11251.92|11251.92|0
1654513200000|2022-06-06 11:00:00|11250.94|11250.94|11250.27|11250.27|11253.58|11253.58|11250.27|11250.27|0
1654513500000|2022-06-06 11:05:00|11252.91|11252.91|11225.14|11225.14|11252.91|11252.91|11225.14|11225.14|0
1654513800000|2022-06-06 11:10:00|11227.79|11227.79|11227.79|11227.79|11227.79|11227.79|11222.49|11222.49|0
1654514100000|2022-06-06 11:15:00|11230.43|11230.43|11251.92|11251.92|11251.92|11251.92|11230.43|11230.43|0
1654514400000|2022-06-06 11:20:00|11254.57|11254.57|11241.02|11241.02|11257.22|11257.22|11241.02|11241.02|0
1654514700000|2022-06-06 11:25:00|11238.37|11238.37|11239.36|11239.36|11243|11243|11238.37|11238.37|0
1654515000000|2022-06-06 11:30:00|11242.01|11242.01|11241.02|11241.02|11243|11243|11241.02|11241.02|0
1654515300000|2022-06-06 11:35:00|11242.01|11242.01|11242.01|11242.01|11247.3|11247.3|11242.01|11242.01|0
1654515600000|2022-06-06 11:40:00|11240.03|11240.03|11236.4|11236.4|11240.03|11240.03|11236.4|11236.4|0
1654515900000|2022-06-06 11:45:00|11241.69|11241.69|11252.27|11252.27|11252.27|11252.27|11241.69|11241.69|0
1654516200000|2022-06-06 11:50:00|11246.98|11246.98|11244.34|11244.34|11246.98|11246.98|11244.34|11244.34|0
1654516500000|2022-06-06 11:55:00|11246.98|11246.98|11238.72|11238.72|11247.97|11247.97|11237.74|11237.74|0
1654516800000|2022-06-06 12:00:00|11244.02|11244.02|11245.99|11245.99|11250.62|11250.62|11244.02|11244.02|0
1654517100000|2022-06-06 12:05:00|11251.29|11251.29|11253.93|11253.93|11253.93|11253.93|11251.29|11251.29|0
1654517400000|2022-06-06 12:10:00|11256.58|11256.58|11250.94|11250.94|11259.23|11259.23|11250.94|11250.94|0
1654517700000|2022-06-06 12:15:00|11253.58|11253.58|11256.55|11256.55|11260.18|11260.18|11248.29|11248.29|0
1654518000000|2022-06-06 12:20:00|11257.53|11257.53|11256.55|11256.55|11257.53|11257.53|11256.55|11256.55|0
1654518300000|2022-06-06 12:25:00|11259.19|11259.19|11263.82|11263.82|11263.82|11263.82|11253.9|11253.9|0
1654518600000|2022-06-06 12:30:00|11261.84|11261.84|11250.27|11250.27|11261.84|11261.84|11250.27|11250.27|0
1654518900000|2022-06-06 12:35:00|11258.2|11258.2|11253.58|11253.58|11259.86|11259.86|11250.94|11250.94|0
1654519200000|2022-06-06 12:40:00|11256.23|11256.23|11257.89|11257.89|11263.5|11263.5|11256.23|11256.23|0
1654519500000|2022-06-06 12:45:00|11258.87|11258.87|11258.56|11258.56|11259.54|11259.54|11255.91|11255.91|0
1654519800000|2022-06-06 12:50:00|11257.57|11257.57|11276.41|11276.41|11276.41|11276.41|11257.57|11257.57|0
1654520100000|2022-06-06 12:55:00|11281.7|11281.7|11294.94|11294.94|11294.94|11294.94|11279.06|11279.06|0
1654520400000|2022-06-06 13:00:00|11293.65|11293.65|11284.72|11284.72|11296.3|11296.3|11284.72|11284.72|0
1654520700000|2022-06-06 13:05:00|11290.01|11290.01|11279.43|11279.43|11290.01|11290.01|11265.88|11265.88|0
1654521000000|2022-06-06 13:10:00|11271.49|11271.49|11275.12|11275.12|11276.78|11276.78|11271.49|11271.49|0
1654521300000|2022-06-06 13:15:00|11274.14|11274.14|11265.21|11265.21|11276.78|11276.78|11265.21|11265.21|0
1654521600000|2022-06-06 13:20:00|11267.86|11267.86|11276.11|11276.11|11276.11|11276.11|11267.86|11267.86|0
1654521900000|2022-06-06 13:25:00|11273.47|11273.47|11272.48|11272.48|11276.11|11276.11|11265.53|11265.53|0
1654522200000|2022-06-06 13:30:00|11273.47|11273.47|11280.74|11280.74|11281.41|11281.41|11271.81|11271.81|0
1654522500000|2022-06-06 13:35:00|11283.38|11283.38|11288.68|11288.68|11289.66|11289.66|11275.44|11275.44|0
1654522800000|2022-06-06 13:40:00|11291.32|11291.32|11296.61|11296.61|11300.25|11300.25|11291.32|11291.32|0
1654523100000|2022-06-06 13:45:00|11299.26|11299.26|11304.55|11304.55|11308.19|11308.19|11298.27|11298.27|0
1654523400000|2022-06-06 13:50:00|11301.91|11301.91|11289.66|11289.66|11302.9|11302.9|11286.03|11286.03|0
1654523700000|2022-06-06 13:55:00|11292.31|11292.31|11281.41|11281.41|11294.96|11294.96|11281.41|11281.41|0
1654524000000|2022-06-06 14:00:00|11284.05|11284.05|11282.39|11282.39|11286.03|11286.03|11276.11|11276.11|0
1654524300000|2022-06-06 14:05:00|11279.75|11279.75|11280.42|11280.42|11284.05|11284.05|11277.77|11277.77|0
1654524600000|2022-06-06 14:10:00|11279.43|11279.43|11278.76|11278.76|11285.71|11285.71|11278.76|11278.76|0
1654524900000|2022-06-06 14:15:00|11281.41|11281.41|11279.75|11279.75|11283.38|11283.38|11278.76|11278.76|0
1654525200000|2022-06-06 14:20:00|11281.72|11281.72|11286.03|11286.03|11292.31|11292.31|11280.74|11280.74|0
1654525500000|2022-06-06 14:25:00|11283.38|11283.38|11289.34|11289.34|11289.34|11289.34|11278.76|11278.76|0
1654525800000|2022-06-06 14:30:00|11290.33|11290.33|11305.22|11305.22|11308.86|11308.86|11290.33|11290.33|0
1654526100000|2022-06-06 14:35:00|11310.52|11310.52|11296.3|11296.3|11310.52|11310.52|11291|11291|0
1654526400000|2022-06-06 14:40:00|11298.94|11298.94|11311.15|11311.15|11313.8|11313.8|11298.94|11298.94|0
1654526700000|2022-06-06 14:45:00|11313.13|11313.13|11322.73|11322.73|11327.03|11327.03|11311.15|11311.15|0
1654527000000|2022-06-06 14:50:00|11328.02|11328.02|11339.91|11339.91|11344.53|11344.53|11327.03|11327.03|0
1654527300000|2022-06-06 14:55:00|11342.56|11342.56|11317.08|11317.08|11344.53|11344.53|11314.44|11314.44|0
1654527600000|2022-06-06 15:00:00|11314.44|11314.44|11317.08|11317.08|11317.08|11317.08|11306.5|11306.5|0
1654527900000|2022-06-06 15:05:00|11314.44|11314.44|11326.01|11326.01|11334.27|11334.27|11314.44|11314.44|0
1654528200000|2022-06-06 15:10:00|11323.36|11323.36|11299.23|11299.23|11327.67|11327.67|11299.23|11299.23|0
1654528500000|2022-06-06 15:15:00|11296.58|11296.58|11282.68|11282.68|11309.46|11309.46|11282.68|11282.68|0
1654528800000|2022-06-06 15:20:00|11283.67|11283.67|11270.12|11270.12|11283.67|11283.67|11269.13|11269.13|0
1654529100000|2022-06-06 15:25:00|11272.76|11272.76|11265.81|11265.81|11272.76|11272.76|11256.89|11256.89|0
1654586100000|2022-06-07 07:15:00|11214.62|11214.62|11222.56|11222.56|11230.5|11230.5|11204.03|11204.03|0
1654586400000|2022-06-07 07:20:00|11217.27|11217.27|11241.4|11241.4|11246.7|11246.7|11206.36|11206.36|0
1654586700000|2022-06-07 07:25:00|11246.7|11246.7|11242.93|11242.93|11248.22|11248.22|11234.99|11234.99|0
1654587000000|2022-06-07 07:30:00|11248.22|11248.22|11237.67|11237.67|11248.22|11248.22|11228.74|11228.74|0
1654587300000|2022-06-07 07:35:00|11235.69|11235.69|11237.03|11237.03|11244.3|11244.3|11231.07|11231.07|0
1654587600000|2022-06-07 07:40:00|11242.33|11242.33|11255.21|11255.21|11257.85|11257.85|11237.03|11237.03|0
1654587900000|2022-06-07 07:45:00|11252.56|11252.56|11270.66|11270.66|11270.66|11270.66|11239.01|11239.01|0
1654588200000|2022-06-07 07:50:00|11275.95|11275.95|11254.78|11254.78|11281.24|11281.24|11254.78|11254.78|0
1654588500000|2022-06-07 07:55:00|11253.79|11253.79|11253.79|11253.79|11259.08|11259.08|11248.5|11248.5|0
1654588800000|2022-06-07 08:00:00|11256.44|11256.44|11265.05|11265.05|11267.69|11267.69|11256.44|11256.44|0
1654589100000|2022-06-07 08:05:00|11262.4|11262.4|11262.4|11262.4|11272.98|11272.98|11262.4|11262.4|0
1654589400000|2022-06-07 08:10:00|11257.11|11257.11|11207.49|11207.49|11257.11|11257.11|11207.49|11207.49|0
1654589700000|2022-06-07 08:15:00|11204.85|11204.85|11215.75|11215.75|11217.41|11217.41|11204.85|11204.85|0
1654590000000|2022-06-07 08:20:00|11216.74|11216.74|11226.34|11226.34|11226.34|11226.34|11213.11|11213.11|0
1654590300000|2022-06-07 08:25:00|11221.04|11221.04|11234.59|11234.59|11237.24|11237.24|11221.04|11221.04|0
1654590600000|2022-06-07 08:30:00|11233.61|11233.61|11230.96|11230.96|11236.25|11236.25|11228.31|11228.31|0
1654590900000|2022-06-07 08:35:00|11223.02|11223.02|11218.67|11218.67|11230.96|11230.96|11214.37|11214.37|0
1654591200000|2022-06-07 08:40:00|11216.03|11216.03|11219.66|11219.66|11219.66|11219.66|11208.09|11208.09|0
1654591500000|2022-06-07 08:45:00|11217.01|11217.01|11215.36|11215.36|11222.63|11222.63|11215.36|11215.36|0
1654591800000|2022-06-07 08:50:00|11220.65|11220.65|11237.52|11237.52|11237.52|11237.52|11220.65|11220.65|0
1654592100000|2022-06-07 08:55:00|11236.53|11236.53|11240.83|11240.83|11241.82|11241.82|11231.23|11231.23|0
1654592400000|2022-06-07 09:00:00|11238.19|11238.19|11239.49|11239.49|11247.43|11247.43|11238.19|11238.19|0
1654592700000|2022-06-07 09:05:00|11238.5|11238.5|11222.63|11222.63|11241.15|11241.15|11222.63|11222.63|0
1654593000000|2022-06-07 09:10:00|11227.92|11227.92|11236.18|11236.18|11236.18|11236.18|11227.92|11227.92|0
1654593300000|2022-06-07 09:15:00|11238.82|11238.82|11233.21|11233.21|11239.14|11239.14|11225.27|11225.27|0
1654593600000|2022-06-07 09:20:00|11238.5|11238.5|11241.15|11241.15|11241.15|11241.15|11238.5|11238.5|0
1654593900000|2022-06-07 09:25:00|11246.44|11246.44|11261.97|11261.97|11264.62|11264.62|11246.44|11246.44|0
1654594200000|2022-06-07 09:30:00|11272.56|11272.56|11267.26|11267.26|11276.19|11276.19|11267.26|11267.26|0
1654594500000|2022-06-07 09:35:00|11269.91|11269.91|11255.69|11255.69|11269.91|11269.91|11255.69|11255.69|0
1654594800000|2022-06-07 09:40:00|11253.04|11253.04|11256.68|11256.68|11256.68|11256.68|11251.38|11251.38|0
1654595100000|2022-06-07 09:45:00|11254.03|11254.03|11250.4|11250.4|11254.03|11254.03|11250.4|11250.4|0
1654595400000|2022-06-07 09:50:00|11247.75|11247.75|11245.77|11245.77|11248.42|11248.42|11243.8|11243.8|0
1654595700000|2022-06-07 09:55:00|11243.13|11243.13|11193.51|11193.51|11243.13|11243.13|11193.51|11193.51|0
1654596000000|2022-06-07 10:00:00|11198.81|11198.81|11223.93|11223.93|11223.93|11223.93|11198.81|11198.81|0
1654596300000|2022-06-07 10:05:00|11221.96|11221.96|11227.25|11227.25|11227.25|11227.25|11219.31|11219.31|0
1654596600000|2022-06-07 10:10:00|11232.54|11232.54|11219.98|11219.98|11232.54|11232.54|11218.99|11218.99|0
1654596900000|2022-06-07 10:15:00|11222.63|11222.63|11199.59|11199.59|11222.63|11222.63|11199.59|11199.59|0
1654597200000|2022-06-07 10:20:00|11186.36|11186.36|11194.3|11194.3|11203.22|11203.22|11186.36|11186.36|0
1654597500000|2022-06-07 10:25:00|11196.94|11196.94|11215.47|11215.47|11215.47|11215.47|11196.94|11196.94|0
1654597800000|2022-06-07 10:30:00|11210.17|11210.17|11218.11|11218.11|11218.11|11218.11|11210.17|11210.17|0
1654598100000|2022-06-07 10:35:00|11220.76|11220.76|11232.65|11232.65|11237.94|11237.94|11220.76|11220.76|0
1654598400000|2022-06-07 10:40:00|11227.36|11227.36|11224.39|11224.39|11229.69|11229.69|11219.1|11219.1|0
1654598700000|2022-06-07 10:45:00|11221.75|11221.75|11219.77|11219.77|11224.39|11224.39|11219.77|11219.77|0
1654599000000|2022-06-07 10:50:00|11217.79|11217.79|11212.18|11212.18|11217.79|11217.79|11209.86|11209.86|0
1654599300000|2022-06-07 10:55:00|11216.14|11216.14|11197.33|11197.33|11221.78|11221.78|11197.33|11197.33|0
1654599600000|2022-06-07 11:00:00|11194.68|11194.68|11191.92|11191.92|11194.68|11194.68|11186.31|11186.31|0
1654599900000|2022-06-07 11:05:00|11197.22|11197.22|11191.92|11191.92|11199.86|11199.86|11189.28|11189.28|0
1654600200000|2022-06-07 11:10:00|11194.57|11194.57|11200.85|11200.85|11200.85|11200.85|11183.98|11183.98|0
1654600500000|2022-06-07 11:15:00|11203.5|11203.5|11194.89|11194.89|11211.75|11211.75|11194.89|11194.89|0
1654600800000|2022-06-07 11:20:00|11192.24|11192.24|11192.24|11192.24|11194.89|11194.89|11189.6|11189.6|0
1654601100000|2022-06-07 11:25:00|11197.53|11197.53|11197.53|11197.53|11202.83|11202.83|11194.89|11194.89|0
1654601400000|2022-06-07 11:30:00|11200.18|11200.18|11196.23|11196.23|11211.75|11211.75|11196.23|11196.23|0
1654601700000|2022-06-07 11:35:00|11197.22|11197.22|11213.41|11213.41|11218.71|11218.71|11197.22|11197.22|0
1654602000000|2022-06-07 11:40:00|11205.47|11205.47|11206.81|11206.81|11206.81|11206.81|11201.52|11201.52|0
1654602300000|2022-06-07 11:45:00|11207.8|11207.8|11224.67|11224.67|11224.67|11224.67|11206.81|11206.81|0
1654602600000|2022-06-07 11:50:00|11222.02|11222.02|11207.8|11207.8|11227.31|11227.31|11207.8|11207.8|0
1654602900000|2022-06-07 11:55:00|11210.45|11210.45|11202.19|11202.19|11210.45|11210.45|11194.25|11194.25|0
1654603200000|2022-06-07 12:00:00|11196.9|11196.9|11189.63|11189.63|11196.9|11196.9|11189.63|11189.63|0
1654603500000|2022-06-07 12:05:00|11194.92|11194.92|11190.3|11190.3|11196.9|11196.9|11190.3|11190.3|0
1654603800000|2022-06-07 12:10:00|11187.65|11187.65|11185.01|11185.01|11190.3|11190.3|11185.01|11185.01|0
1654604100000|2022-06-07 12:15:00|11184.02|11184.02|11193.61|11193.61|11201.55|11201.55|11183.03|11183.03|0
1654604400000|2022-06-07 12:20:00|11196.26|11196.26|11220.4|11220.4|11220.4|11220.4|11196.26|11196.26|0
1654604700000|2022-06-07 12:25:00|11215.1|11215.1|11220.4|11220.4|11220.4|11220.4|11212.46|11212.46|0
1654605000000|2022-06-07 12:30:00|11219.41|11219.41|11224.7|11224.7|11224.7|11224.7|11214.12|11214.12|0
1654605300000|2022-06-07 12:35:00|11216.76|11216.76|11223.71|11223.71|11224.03|11224.03|11209.49|11209.49|0
1654605600000|2022-06-07 12:40:00|11221.07|11221.07|11223.71|11223.71|11223.71|11223.71|11221.07|11221.07|0
1654605900000|2022-06-07 12:45:00|11218.42|11218.42|11222.02|11222.02|11229.96|11229.96|11218.42|11218.42|0
1654606200000|2022-06-07 12:50:00|11221.03|11221.03|11224.99|11224.99|11224.99|11224.99|11221.03|11221.03|0
1654606500000|2022-06-07 12:55:00|11230.28|11230.28|11226.96|11226.96|11232.93|11232.93|11223.01|11223.01|0
1654606800000|2022-06-07 13:00:00|11224.99|11224.99|11217.05|11217.05|11224.99|11224.99|11217.05|11217.05|0
1654607100000|2022-06-07 13:05:00|11214.4|11214.4|11225.62|11225.62|11225.62|11225.62|11214.4|11214.4|0
1654607400000|2022-06-07 13:10:00|11220.33|11220.33|11216.7|11216.7|11220.33|11220.33|11216.7|11216.7|0
1654607700000|2022-06-07 13:15:00|11214.05|11214.05|11221.99|11221.99|11222.98|11222.98|11211.4|11211.4|0
1654608000000|2022-06-07 13:20:00|11222.98|11222.98|11223.97|11223.97|11235.86|11235.86|11222.98|11222.98|0
1654608300000|2022-06-07 13:25:00|11226.61|11226.61|11210.73|11210.73|11226.61|11226.61|11210.73|11210.73|0
1654608600000|2022-06-07 13:30:00|11208.09|11208.09|11234.87|11234.87|11237.52|11237.52|11208.09|11208.09|0
1654608900000|2022-06-07 13:35:00|11233.88|11233.88|11234.87|11234.87|11234.87|11234.87|11225.94|11225.94|0
1654609200000|2022-06-07 13:40:00|11229.58|11229.58|11206.11|11206.11|11229.58|11229.58|11203.46|11203.46|0
1654609500000|2022-06-07 13:45:00|11208.76|11208.76|11202.79|11202.79|11211.4|11211.4|11200.15|11200.15|0
1654609800000|2022-06-07 13:50:00|11200.15|11200.15|11200.15|11200.15|11211.72|11211.72|11200.15|11200.15|0
1654610100000|2022-06-07 13:55:00|11202.79|11202.79|11201.81|11201.81|11205.44|11205.44|11200.82|11200.82|0
1654610400000|2022-06-07 14:00:00|11199.16|11199.16|11182.29|11182.29|11201.81|11201.81|11176.01|11176.01|0
1654610700000|2022-06-07 14:05:00|11184.94|11184.94|11181.62|11181.62|11191.22|11191.22|11177.67|11177.67|0
1654611000000|2022-06-07 14:10:00|11178.98|11178.98|11179.65|11179.65|11179.65|11179.65|11171.71|11171.71|0
1654611300000|2022-06-07 14:15:00|11174.35|11174.35|11154.84|11154.84|11174.35|11174.35|11154.84|11154.84|0
1654611600000|2022-06-07 14:20:00|11157.49|11157.49|11154.28|11154.28|11163.21|11163.21|11148.99|11148.99|0
1654611900000|2022-06-07 14:25:00|11155.27|11155.27|11158.59|11158.59|11158.59|11158.59|11150.65|11150.65|0
1654612200000|2022-06-07 14:30:00|11155.94|11155.94|11148.99|11148.99|11159.89|11159.89|11148.99|11148.99|0
1654612500000|2022-06-07 14:35:00|11149.98|11149.98|11153.29|11153.29|11156.93|11156.93|11142.04|11142.04|0
1654612800000|2022-06-07 14:40:00|11155.94|11155.94|11155.94|11155.94|11158.59|11158.59|11154.95|11154.95|0
1654613100000|2022-06-07 14:45:00|11150.65|11150.65|11147.68|11147.68|11150.65|11150.65|11139.07|11139.07|0
1654613400000|2022-06-07 14:50:00|11146.69|11146.69|11144.05|11144.05|11149.34|11149.34|11144.05|11144.05|0
1654613700000|2022-06-07 14:55:00|11143.06|11143.06|11146.69|11146.69|11146.69|11146.69|11136.78|11136.78|0
1654614000000|2022-06-07 15:00:00|11149.34|11149.34|11153.96|11153.96|11153.96|11153.96|11144.05|11144.05|0
1654614300000|2022-06-07 15:05:00|11151.32|11151.32|11158.59|11158.59|11158.59|11158.59|11146.02|11146.02|0
1654614600000|2022-06-07 15:10:00|11155.94|11155.94|11144.05|11144.05|11155.94|11155.94|11140.73|11140.73|0
1654614900000|2022-06-07 15:15:00|11146.69|11146.69|11143.38|11143.38|11149.66|11149.66|11139.74|11139.74|0
1654615200000|2022-06-07 15:20:00|11142.39|11142.39|11148|11148|11150.65|11150.65|11141.4|11141.4|0
1654615500000|2022-06-07 15:25:00|11150.65|11150.65|11158.9|11158.9|11169.49|11169.49|11146.02|11146.02|0
1654672500000|2022-06-08 07:15:00|11249.44|11249.44|11242.84|11242.84|11249.44|11249.44|11237.55|11237.55|0
1654672800000|2022-06-08 07:20:00|11240.2|11240.2|11233.24|11233.24|11240.51|11240.51|11225.3|11225.3|0
1654673100000|2022-06-08 07:25:00|11238.54|11238.54|11233.24|11233.24|11238.54|11238.54|11233.24|11233.24|0
1654673400000|2022-06-08 07:30:00|11230.28|11230.28|11195.59|11195.59|11230.28|11230.28|11190.3|11190.3|0
1654673700000|2022-06-08 07:35:00|11194.6|11194.6|11193.93|11193.93|11197.57|11197.57|11187.02|11187.02|0
1654674000000|2022-06-08 07:40:00|11194.92|11194.92|11216.06|11216.06|11216.73|11216.73|11194.92|11194.92|0
1654674300000|2022-06-08 07:45:00|11217.05|11217.05|11246.16|11246.16|11251.45|11251.45|11217.05|11217.05|0
1654674600000|2022-06-08 07:50:00|11248.8|11248.8|11227.31|11227.31|11248.8|11248.8|11222.02|11222.02|0
1654674900000|2022-06-08 07:55:00|11223.36|11223.36|11205.51|11205.51|11223.36|11223.36|11205.51|11205.51|0
1654675200000|2022-06-08 08:00:00|11207.48|11207.48|11211.44|11211.44|11216.73|11216.73|11207.48|11207.48|0
1654675500000|2022-06-08 08:05:00|11208.79|11208.79|11220.05|11220.05|11220.05|11220.05|11206.81|11206.81|0
1654675800000|2022-06-08 08:10:00|11217.4|11217.4|11222.69|11222.69|11222.69|11222.69|11212.11|11212.11|0
1654676100000|2022-06-08 08:15:00|11217.4|11217.4|11207.48|11207.48|11217.4|11217.4|11207.48|11207.48|0
1654676400000|2022-06-08 08:20:00|11206.49|11206.49|11202.86|11202.86|11206.49|11206.49|11194.92|11194.92|0
1654676700000|2022-06-08 08:25:00|11205.51|11205.51|11205.51|11205.51|11205.51|11205.51|11205.51|11205.51|0
1654677000000|2022-06-08 08:30:00|11208.15|11208.15|11206.49|11206.49|11208.15|11208.15|11201.87|11201.87|0
1654677300000|2022-06-08 08:35:00|11203.85|11203.85|11198.56|11198.56|11203.85|11203.85|11195.91|11195.91|0
1654677600000|2022-06-08 08:40:00|11199.54|11199.54|11198.56|11198.56|11199.54|11199.54|11198.56|11198.56|0
1654677900000|2022-06-08 08:45:00|11201.2|11201.2|11187.97|11187.97|11201.2|11201.2|11187.97|11187.97|0
1654678200000|2022-06-08 08:50:00|11180.03|11180.03|11159.53|11159.53|11180.03|11180.03|11159.53|11159.53|0
1654678500000|2022-06-08 08:55:00|11156.88|11156.88|11149.26|11149.26|11156.88|11156.88|11145.31|11145.31|0
1654678800000|2022-06-08 09:00:00|11151.91|11151.91|11149.26|11149.26|11154.56|11154.56|11149.26|11149.26|0
1654679100000|2022-06-08 09:05:00|11146.62|11146.62|11136.38|11136.38|11146.62|11146.62|11135.04|11135.04|0
1654679400000|2022-06-08 09:10:00|11139.03|11139.03|11136.38|11136.38|11139.03|11139.03|11133.74|11133.74|0
1654679700000|2022-06-08 09:15:00|11138.36|11138.36|11115.85|11115.85|11141.32|11141.32|11115.85|11115.85|0
1654680000000|2022-06-08 09:20:00|11114.86|11114.86|11121.81|11121.81|11124.46|11124.46|11114.86|11114.86|0
1654680300000|2022-06-08 09:25:00|11119.16|11119.16|11113.87|11113.87|11119.16|11119.16|11111.22|11111.22|0
1654680600000|2022-06-08 09:30:00|11116.84|11116.84|11125.09|11125.09|11125.44|11125.44|11116.84|11116.84|0
1654680900000|2022-06-08 09:35:00|11126.08|11126.08|11128.73|11128.73|11131.37|11131.37|11126.08|11126.08|0
1654681200000|2022-06-08 09:40:00|11126.08|11126.08|11128.73|11128.73|11131.37|11131.37|11126.08|11126.08|0
1654681500000|2022-06-08 09:45:00|11126.08|11126.08|11121.78|11121.78|11127.07|11127.07|11116.48|11116.48|0
1654681800000|2022-06-08 09:50:00|11124.42|11124.42|11130.7|11130.7|11132.36|11132.36|11124.42|11124.42|0
1654682100000|2022-06-08 09:55:00|11131.69|11131.69|11126.4|11126.4|11131.69|11131.69|11126.4|11126.4|0
1654682400000|2022-06-08 10:00:00|11129.05|11129.05|11119.48|11119.48|11129.05|11129.05|11119.48|11119.48|0
1654682700000|2022-06-08 10:05:00|11122.13|11122.13|11121.46|11121.46|11122.13|11122.13|11118.49|11118.49|0
1654683000000|2022-06-08 10:10:00|11118.81|11118.81|11116.17|11116.17|11118.81|11118.81|11116.17|11116.17|0
1654683300000|2022-06-08 10:15:00|11118.81|11118.81|11113.2|11113.2|11118.81|11118.81|11110.55|11110.55|0
1654683600000|2022-06-08 10:20:00|11115.85|11115.85|11118.49|11118.49|11118.49|11118.49|11113.2|11113.2|0
1654683900000|2022-06-08 10:25:00|11117.51|11117.51|11117.51|11117.51|11120.15|11120.15|11113.2|11113.2|0
1654684200000|2022-06-08 10:30:00|11114.86|11114.86|11114.86|11114.86|11117.51|11117.51|11114.86|11114.86|0
1654684500000|2022-06-08 10:35:00|11112.21|11112.21|11109.57|11109.57|11112.21|11112.21|11109.57|11109.57|0
1654684800000|2022-06-08 10:40:00|11106.92|11106.92|11112.21|11112.21|11126.43|11126.43|11106.92|11106.92|0
1654685100000|2022-06-08 10:45:00|11106.92|11106.92|11106.92|11106.92|11106.92|11106.92|11106.92|11106.92|0
1654685400000|2022-06-08 10:50:00|11101.63|11101.63|11099.65|11099.65|11104.94|11104.94|11099.65|11099.65|0
1654685700000|2022-06-08 10:55:00|11097|11097|11090.4|11090.4|11101.98|11101.98|11089.42|11089.42|0
1654686000000|2022-06-08 11:00:00|11087.44|11087.44|11092.49|11092.49|11092.49|11092.49|11081.48|11081.48|0
1654686300000|2022-06-08 11:05:00|11093.48|11093.48|11089.18|11089.18|11095.46|11095.46|11089.18|11089.18|0
1654686600000|2022-06-08 11:10:00|11091.82|11091.82|11082.22|11082.22|11091.82|11091.82|11082.22|11082.22|0
1654686900000|2022-06-08 11:15:00|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|0
1654687200000|2022-06-08 11:20:00|11082.22|11082.22|11084.87|11084.87|11084.87|11084.87|11076.93|11076.93|0
1654687500000|2022-06-08 11:25:00|11087.52|11087.52|11081.91|11081.91|11090.16|11090.16|11079.26|11079.26|0
1654687800000|2022-06-08 11:30:00|11084.55|11084.55|11087.2|11087.2|11087.2|11087.2|11084.55|11084.55|0
1654688100000|2022-06-08 11:35:00|11084.55|11084.55|11087.52|11087.52|11087.52|11087.52|11083.56|11083.56|0
1654688400000|2022-06-08 11:40:00|11085.54|11085.54|11079.58|11079.58|11085.54|11085.54|11074.96|11074.96|0
1654688700000|2022-06-08 11:45:00|11082.22|11082.22|11088.19|11088.19|11090.16|11090.16|11079.58|11079.58|0
1654689000000|2022-06-08 11:50:00|11085.54|11085.54|11080.81|11080.81|11085.54|11085.54|11080.25|11080.25|0
1654689300000|2022-06-08 11:55:00|11078.16|11078.16|11091.39|11091.39|11091.39|11091.39|11078.16|11078.16|0
1654689600000|2022-06-08 12:00:00|11088.75|11088.75|11090.72|11090.72|11090.72|11090.72|11083.45|11083.45|0
1654689900000|2022-06-08 12:05:00|11091.71|11091.71|11092.7|11092.7|11095.35|11095.35|11091.71|11091.71|0
1654690200000|2022-06-08 12:10:00|11095.35|11095.35|11092.7|11092.7|11098.98|11098.98|11092.7|11092.7|0
1654690500000|2022-06-08 12:15:00|11090.05|11090.05|11095.35|11095.35|11097.99|11097.99|11090.05|11090.05|0
1654690800000|2022-06-08 12:20:00|11090.05|11090.05|11096.33|11096.33|11096.33|11096.33|11090.05|11090.05|0
1654691100000|2022-06-08 12:25:00|11097.32|11097.32|11100.96|11100.96|11101.28|11101.28|11096.65|11096.65|0
1654691400000|2022-06-08 12:30:00|11101.39|11101.39|11095.66|11095.66|11106.68|11106.68|11093.69|11093.69|0
1654691700000|2022-06-08 12:35:00|11093.02|11093.02|11084.09|11084.09|11093.02|11093.02|11084.09|11084.09|0
1654692000000|2022-06-08 12:40:00|11086.74|11086.74|11094.01|11094.01|11094.01|11094.01|11086.74|11086.74|0
1654692300000|2022-06-08 12:45:00|11094.99|11094.99|11120.47|11120.47|11124.1|11124.1|11094.99|11094.99|0
1654692600000|2022-06-08 12:50:00|11115.18|11115.18|11107.91|11107.91|11123.12|11123.12|11102.62|11102.62|0
1654692900000|2022-06-08 12:55:00|11110.55|11110.55|11110.55|11110.55|11113.2|11113.2|11110.55|11110.55|0
1654693200000|2022-06-08 13:00:00|11105.26|11105.26|11099.97|11099.97|11107.91|11107.91|11099.97|11099.97|0
1654693500000|2022-06-08 13:05:00|11102.62|11102.62|11096.76|11096.76|11102.62|11102.62|11094.12|11094.12|0
1654693800000|2022-06-08 13:10:00|11091.47|11091.47|11085.19|11085.19|11091.47|11091.47|11084.2|11084.2|0
1654694100000|2022-06-08 13:15:00|11087.84|11087.84|11078.59|11078.59|11087.84|11087.84|11071.32|11071.32|0
1654694400000|2022-06-08 13:20:00|11070.65|11070.65|11052.13|11052.13|11070.65|11070.65|11052.13|11052.13|0
1654694700000|2022-06-08 13:25:00|11053.11|11053.11|11051.46|11051.46|11056.75|11056.75|11051.46|11051.46|0
1654695000000|2022-06-08 13:30:00|11054.1|11054.1|11057.07|11057.07|11059.71|11059.71|11040.87|11040.87|0
1654695300000|2022-06-08 13:35:00|11059.71|11059.71|11024.67|11024.67|11059.71|11059.71|11022.03|11022.03|0
1654695600000|2022-06-08 13:40:00|11022.7|11022.7|11020.72|11020.72|11036.25|11036.25|11020.72|11020.72|0
1654695900000|2022-06-08 13:45:00|11015.43|11015.43|11018.07|11018.07|11020.72|11020.72|11007.17|11007.17|0
1654696200000|2022-06-08 13:50:00|11020.72|11020.72|11014.12|11014.12|11020.72|11020.72|11006.18|11006.18|0
1654696500000|2022-06-08 13:55:00|11011.47|11011.47|11006.18|11006.18|11014.12|11014.12|11006.18|11006.18|0
1654696800000|2022-06-08 14:00:00|11005.19|11005.19|10986.11|10986.11|11005.19|11005.19|10986.11|10986.11|0
1654697100000|2022-06-08 14:05:00|10984.13|10984.13|10983.14|10983.14|10994.05|10994.05|10978.84|10978.84|0
1654697400000|2022-06-08 14:10:00|10985.79|10985.79|10970.9|10970.9|10988.76|10988.76|10970.9|10970.9|0
1654697700000|2022-06-08 14:15:00|10973.55|10973.55|10964.62|10964.62|10973.55|10973.55|10964.3|10964.3|0
1654698000000|2022-06-08 14:20:00|10961.97|10961.97|10955.69|10955.69|10964.62|10964.62|10955.69|10955.69|0
1654698300000|2022-06-08 14:25:00|10952.73|10952.73|10956.36|10956.36|10960.99|10960.99|10952.73|10952.73|0
1654698600000|2022-06-08 14:30:00|10959.01|10959.01|10957.67|10957.67|10965.61|10965.61|10957.67|10957.67|0
1654698900000|2022-06-08 14:35:00|10960.32|10960.32|10954.39|10954.39|10963.95|10963.95|10951.42|10951.42|0
1654699200000|2022-06-08 14:40:00|10953.96|10953.96|10958.93|10958.93|10965.21|10965.21|10951.98|10951.98|0
1654699500000|2022-06-08 14:45:00|10956.28|10956.28|10984.37|10984.37|10984.37|10984.37|10956.28|10956.28|0
1654699800000|2022-06-08 14:50:00|10987.02|10987.02|11010.84|11010.84|11010.84|11010.84|10983.39|10983.39|0
1654700100000|2022-06-08 14:55:00|11005.55|11005.55|11010.17|11010.17|11012.81|11012.81|11005.55|11005.55|0
1654700400000|2022-06-08 15:00:00|11011.16|11011.16|11024.36|11024.36|11035.93|11035.93|11011.16|11011.16|0
1654700700000|2022-06-08 15:05:00|11022.38|11022.38|11010.8|11010.8|11022.38|11022.38|11010.8|11010.8|0
1654701000000|2022-06-08 15:10:00|11013.45|11013.45|11016.45|11016.45|11018.43|11018.43|11009.82|11009.82|0
1654701300000|2022-06-08 15:15:00|11015.46|11015.46|11015.78|11015.78|11025.38|11025.38|11014.79|11014.79|0
1654701600000|2022-06-08 15:20:00|11012.81|11012.81|11035.29|11035.29|11037.94|11037.94|11012.81|11012.81|0
1654701900000|2022-06-08 15:25:00|11030|11030|11026.79|11026.79|11033.07|11033.07|11020.64|11020.64|0
1654758900000|2022-06-09 07:15:00|11004.56|11004.56|11035.64|11035.64|11040.94|11040.94|11001.91|11001.91|0
1654759200000|2022-06-09 07:20:00|11033.67|11033.67|11031.02|11031.02|11036.63|11036.63|11028.37|11028.37|0
1654759500000|2022-06-09 07:25:00|11033|11033|11001.24|11001.24|11039.6|11039.6|11001.24|11001.24|0
1654759800000|2022-06-09 07:30:00|10998.28|10998.28|10967.86|10967.86|11000.92|11000.92|10967.86|10967.86|0
1654760100000|2022-06-09 07:35:00|10973.15|10973.15|10984.73|10984.73|10984.73|10984.73|10973.15|10973.15|0
1654760400000|2022-06-09 07:40:00|10985.71|10985.71|10988.71|10988.71|10999.93|10999.93|10985.71|10985.71|0
1654760700000|2022-06-09 07:45:00|10987.72|10987.72|10986.38|10986.38|10989.03|10989.03|10978.44|10978.44|0
1654761000000|2022-06-09 07:50:00|10988.36|10988.36|10973.04|10973.04|10991.01|10991.01|10970.39|10970.39|0
1654761300000|2022-06-09 07:55:00|10970.39|10970.39|10965.1|10965.1|10973.04|10973.04|10965.1|10965.1|0
1654761600000|2022-06-09 08:00:00|10967.75|10967.75|10959.81|10959.81|10971.38|10971.38|10959.81|10959.81|0
1654761900000|2022-06-09 08:05:00|10965.1|10965.1|10958.47|10958.47|10970.39|10970.39|10953.85|10953.85|0
1654762200000|2022-06-09 08:10:00|10959.46|10959.46|10961.79|10961.79|10971.03|10971.03|10959.14|10959.14|0
1654762500000|2022-06-09 08:15:00|10959.81|10959.81|10961.79|10961.79|10963.44|10963.44|10958.15|10958.15|0
1654762800000|2022-06-09 08:20:00|10959.81|10959.81|10949.22|10949.22|10962.46|10962.46|10937.65|10937.65|0
1654763100000|2022-06-09 08:25:00|10948.24|10948.24|10937.97|10937.97|10948.24|10948.24|10928.72|10928.72|0
1654763400000|2022-06-09 08:30:00|10938.96|10938.96|10937.3|10937.3|10944.25|10944.25|10933.66|10933.66|0
1654763700000|2022-06-09 08:35:00|10936.31|10936.31|10942.27|10942.27|10944.25|10944.25|10933.66|10933.66|0
1654764000000|2022-06-09 08:40:00|10934.33|10934.33|10942.27|10942.27|10947.57|10947.57|10933.35|10933.35|0
1654764300000|2022-06-09 08:45:00|10947.57|10947.57|10950.53|10950.53|10956.81|10956.81|10944.92|10944.92|0
1654764600000|2022-06-09 08:50:00|10947.88|10947.88|10949.19|10949.19|10951.17|10951.17|10937.3|10937.3|0
1654764900000|2022-06-09 08:55:00|10946.54|10946.54|10941.36|10941.36|10946.54|10946.54|10939.94|10939.94|0
1654765200000|2022-06-09 09:00:00|10942.35|10942.35|10939.7|10939.7|10945|10945|10939.7|10939.7|0
1654765500000|2022-06-09 09:05:00|10945|10945|10949.62|10949.62|10952.27|10952.27|10945|10945|0
1654765800000|2022-06-09 09:10:00|10946.97|10946.97|10952.27|10952.27|10954.91|10954.91|10944.33|10944.33|0
1654766100000|2022-06-09 09:15:00|10949.62|10949.62|10946.97|10946.97|10949.62|10949.62|10939.7|10939.7|0
1654766400000|2022-06-09 09:20:00|10947.4|10947.4|10956.89|10956.89|10956.89|10956.89|10944.33|10944.33|0
1654766700000|2022-06-09 09:25:00|10954.91|10954.91|10945|10945|10968.14|10968.14|10945|10945|0
1654767000000|2022-06-09 09:30:00|10950.29|10950.29|10958.9|10958.9|10958.9|10958.9|10950.29|10950.29|0
1654767300000|2022-06-09 09:35:00|10956.25|10956.25|10964.51|10964.51|10969.8|10969.8|10956.25|10956.25|0
1654767600000|2022-06-09 09:40:00|10967.16|10967.16|10962.96|10962.96|10967.16|10967.16|10960.32|10960.32|0
1654767900000|2022-06-09 09:45:00|10960.32|10960.32|10958.66|10958.66|10960.32|10960.32|10957.67|10957.67|0
1654768200000|2022-06-09 09:50:00|10956.01|10956.01|10961.3|10961.3|10962.29|10962.29|10953.36|10953.36|0
1654768500000|2022-06-09 09:55:00|10957.67|10957.67|10952.38|10952.38|10957.67|10957.67|10946.09|10946.09|0
1654768800000|2022-06-09 10:00:00|10951.39|10951.39|10955.69|10955.69|10955.69|10955.69|10950.4|10950.4|0
1654769100000|2022-06-09 10:05:00|10963.63|10963.63|10958.66|10958.66|10963.63|10963.63|10953.05|10953.05|0
1654769400000|2022-06-09 10:10:00|10956.01|10956.01|10949.73|10949.73|10956.01|10956.01|10948.74|10948.74|0
1654769700000|2022-06-09 10:15:00|10947.75|10947.75|10948.74|10948.74|10948.74|10948.74|10945.11|10945.11|0
1654770000000|2022-06-09 10:20:00|10946.76|10946.76|10955.93|10955.93|10959.01|10959.01|10944.79|10944.79|0
1654770300000|2022-06-09 10:25:00|10953.29|10953.29|10961.23|10961.23|10966.52|10966.52|10953.29|10953.29|0
1654770600000|2022-06-09 10:30:00|10960.24|10960.24|10953.64|10953.64|10960.24|10960.24|10950.99|10950.99|0
1654770900000|2022-06-09 10:35:00|10956.28|10956.28|10954.63|10954.63|10961.58|10961.58|10954.63|10954.63|0
1654771200000|2022-06-09 10:40:00|10952.65|10952.65|10954.63|10954.63|10954.63|10954.63|10947.04|10947.04|0
1654771500000|2022-06-09 10:45:00|10951.98|10951.98|10949.33|10949.33|10951.98|10951.98|10945.7|10945.7|0
1654771800000|2022-06-09 10:50:00|10946.69|10946.69|10946.69|10946.69|10949.33|10949.33|10946.69|10946.69|0
1654772100000|2022-06-09 10:55:00|10951.98|10951.98|10944.71|10944.71|10951.98|10951.98|10942.06|10942.06|0
1654772400000|2022-06-09 11:00:00|10947.36|10947.36|10953.64|10953.64|10953.64|10953.64|10947.36|10947.36|0
1654772700000|2022-06-09 11:05:00|10950.99|10950.99|10939.42|10939.42|10950.99|10950.99|10936.45|10936.45|0
1654773000000|2022-06-09 11:10:00|10942.06|10942.06|10947.36|10947.36|10947.36|10947.36|10942.06|10942.06|0
1654773300000|2022-06-09 11:15:00|10952.65|10952.65|10934.8|10934.8|10952.65|10952.65|10932.15|10932.15|0
1654773600000|2022-06-09 11:20:00|10935.78|10935.78|10948.35|10948.35|10954.63|10954.63|10935.78|10935.78|0
1654773900000|2022-06-09 11:25:00|10953.64|10953.64|10952.65|10952.65|10956.28|10956.28|10952.65|10952.65|0
1654774200000|2022-06-09 11:30:00|10947.36|10947.36|10939.1|10939.1|10947.36|10947.36|10939.1|10939.1|0
1654774500000|2022-06-09 11:35:00|10940.09|10940.09|10934.8|10934.8|10940.09|10940.09|10934.8|10934.8|0
1654774800000|2022-06-09 11:40:00|10937.44|10937.44|10938.11|10938.11|10938.11|10938.11|10935.47|10935.47|0
1654775100000|2022-06-09 11:45:00|10941.08|10941.08|10923.89|10923.89|10946.37|10946.37|10923.89|10923.89|0
1654775400000|2022-06-09 11:50:00|10926.54|10926.54|10924.88|10924.88|10930.49|10930.49|10920.58|10920.58|0
1654775700000|2022-06-09 11:55:00|10925.87|10925.87|10923.22|10923.22|10926.19|10926.19|10923.22|10923.22|0
1654776000000|2022-06-09 12:00:00|10922.23|10922.23|10922.23|10922.23|10922.23|10922.23|10916.94|10916.94|0
1654776300000|2022-06-09 12:05:00|10914.29|10914.29|10919.59|10919.59|10919.59|10919.59|10914.29|10914.29|0
1654776600000|2022-06-09 12:10:00|10914.29|10914.29|10905.37|10905.37|10916.94|10916.94|10905.37|10905.37|0
1654776900000|2022-06-09 12:15:00|10902.4|10902.4|10910.66|10910.66|10913.31|10913.31|10902.4|10902.4|0
1654777200000|2022-06-09 12:20:00|10908.01|10908.01|10905.37|10905.37|10908.01|10908.01|10903.39|10903.39|0
1654777500000|2022-06-09 12:25:00|10908.01|10908.01|10915.95|10915.95|10915.95|10915.95|10908.01|10908.01|0
1654777800000|2022-06-09 12:30:00|10918.6|10918.6|10914.29|10914.29|10918.6|10918.6|10905.37|10905.37|0
1654778100000|2022-06-09 12:35:00|10911.65|10911.65|10912.64|10912.64|10912.64|10912.64|10905.37|10905.37|0
1654778400000|2022-06-09 12:40:00|10907.34|10907.34|10898.42|10898.42|10911.65|10911.65|10898.42|10898.42|0
1654778700000|2022-06-09 12:45:00|10901.06|10901.06|10895.1|10895.1|10901.38|10901.38|10892.45|10892.45|0
1654779000000|2022-06-09 12:50:00|10894.11|10894.11|10885.18|10885.18|10894.11|10894.11|10885.18|10885.18|0
1654779300000|2022-06-09 12:55:00|10886.17|10886.17|10895.34|10895.34|10895.34|10895.34|10886.17|10886.17|0
1654779600000|2022-06-09 13:00:00|10892.69|10892.69|10898.98|10898.98|10899.96|10899.96|10887.4|10887.4|0
1654779900000|2022-06-09 13:05:00|10896.33|10896.33|10892.02|10892.02|10896.33|10896.33|10887.4|10887.4|0
1654780200000|2022-06-09 13:10:00|10893.01|10893.01|10897.32|10897.32|10905.26|10905.26|10892.02|10892.02|0
1654780500000|2022-06-09 13:15:00|10898.31|10898.31|10897.32|10897.32|10902.93|10902.93|10897.32|10897.32|0
1654780800000|2022-06-09 13:20:00|10899.96|10899.96|10905.26|10905.26|10905.26|10905.26|10899.96|10899.96|0
1654781100000|2022-06-09 13:25:00|10907.9|10907.9|10898.66|10898.66|10907.9|10907.9|10898.66|10898.66|0
1654781400000|2022-06-09 13:30:00|10901.3|10901.3|10919.16|10919.16|10919.16|10919.16|10897.67|10897.67|0
1654781700000|2022-06-09 13:35:00|10916.51|10916.51|10928.09|10928.09|10937.01|10937.01|10916.51|10916.51|0
1654782000000|2022-06-09 13:40:00|10925.44|10925.44|10938.32|10938.32|10938.67|10938.67|10925.44|10925.44|0
1654782300000|2022-06-09 13:45:00|10935.67|10935.67|10953.53|10953.53|10956.17|10956.17|10935.67|10935.67|0
1654782600000|2022-06-09 13:50:00|10956.17|10956.17|10980.31|10980.31|10980.31|10980.31|10956.17|10956.17|0
1654782900000|2022-06-09 13:55:00|10981.3|10981.3|10988.25|10988.25|10988.25|10988.25|10981.3|10981.3|0
1654783200000|2022-06-09 14:00:00|10985.6|10985.6|10989.24|10989.24|10995.52|10995.52|10982.96|10982.96|0
1654783500000|2022-06-09 14:05:00|10986.59|10986.59|10979.99|10979.99|10997.5|10997.5|10979.99|10979.99|0
1654783800000|2022-06-09 14:10:00|10977.35|10977.35|10963.8|10963.8|10978.33|10978.33|10963.8|10963.8|0
1654784100000|2022-06-09 14:15:00|10966.44|10966.44|10979|10979|10981.65|10981.65|10966.44|10966.44|0
1654784400000|2022-06-09 14:20:00|10976.36|10976.36|10974.38|10974.38|10977.03|10977.03|10971.73|10971.73|0
1654784700000|2022-06-09 14:25:00|10971.73|10971.73|10971.73|10971.73|10974.38|10974.38|10965.45|10965.45|0
1654785000000|2022-06-09 14:30:00|10970.75|10970.75|10967.11|10967.11|10973.39|10973.39|10964.47|10964.47|0
1654785300000|2022-06-09 14:35:00|10968.1|10968.1|10953.88|10953.88|10970.08|10970.08|10953.88|10953.88|0
1654785600000|2022-06-09 14:40:00|10949.82|10949.82|10950.13|10950.13|10958.07|10958.07|10949.82|10949.82|0
1654785900000|2022-06-09 14:45:00|10951.12|10951.12|10936.9|10936.9|10951.12|10951.12|10936.9|10936.9|0
1654786200000|2022-06-09 14:50:00|10935.91|10935.91|10941.95|10941.95|10941.95|10941.95|10933.7|10933.7|0
1654786500000|2022-06-09 14:55:00|10939.31|10939.31|10948.91|10948.91|10955.19|10955.19|10939.31|10939.31|0
1654786800000|2022-06-09 15:00:00|10947.92|10947.92|10948.24|10948.24|10955.19|10955.19|10944.6|10944.6|0
1654787100000|2022-06-09 15:05:00|10950.88|10950.88|10952.54|10952.54|10957.16|10957.16|10950.88|10950.88|0
1654787400000|2022-06-09 15:10:00|10950.56|10950.56|10953.21|10953.21|10959.49|10959.49|10950.56|10950.56|0
1654787700000|2022-06-09 15:15:00|10955.86|10955.86|10959.49|10959.49|10959.49|10959.49|10947.92|10947.92|0
1654788000000|2022-06-09 15:20:00|10954.2|10954.2|10954.2|10954.2|10955.19|10955.19|10947.92|10947.92|0
1654788300000|2022-06-09 15:25:00|10956.84|10956.84|10942.06|10942.06|10956.84|10956.84|10937.33|10937.33|0
1654845300000|2022-06-10 07:15:00|10867.28|10867.28|10850.45|10850.45|10867.28|10867.28|10850.45|10850.45|0
1654845600000|2022-06-10 07:20:00|10849.46|10849.46|10828.29|10828.29|10849.46|10849.46|10825.65|10825.65|0
1654845900000|2022-06-10 07:25:00|10823|10823|10802.82|10802.82|10824.66|10824.66|10799.85|10799.85|0
1654846200000|2022-06-10 07:30:00|10808.11|10808.11|10815.06|10815.06|10823.99|10823.99|10808.11|10808.11|0
1654846500000|2022-06-10 07:35:00|10820.35|10820.35|10827.62|10827.62|10835.24|10835.24|10818.38|10818.38|0
1654846800000|2022-06-10 07:40:00|10835.56|10835.56|10822.33|10822.33|10835.56|10835.56|10822.33|10822.33|0
1654847100000|2022-06-10 07:45:00|10817.04|10817.04|10808.75|10808.75|10841.84|10841.84|10808.75|10808.75|0
1654847400000|2022-06-10 07:50:00|10807.76|10807.76|10780.62|10780.62|10817.67|10817.67|10777.98|10777.98|0
1654847700000|2022-06-10 07:55:00|10777.98|10777.98|10809.06|10809.06|10814.36|10814.36|10777.98|10777.98|0
1654848000000|2022-06-10 08:00:00|10811.71|10811.71|10809.06|10809.06|10814.36|10814.36|10798.48|10798.48|0
1654848300000|2022-06-10 08:05:00|10811.71|10811.71|10814.36|10814.36|10819.65|10819.65|10806.42|10806.42|0
1654848600000|2022-06-10 08:10:00|10819.65|10819.65|10829.92|10829.92|10829.92|10829.92|10816.68|10816.68|0
1654848900000|2022-06-10 08:15:00|10832.56|10832.56|10830.9|10830.9|10836.2|10836.2|10815.7|10815.7|0
1654849200000|2022-06-10 08:20:00|10829.92|10829.92|10795.51|10795.51|10829.92|10829.92|10795.51|10795.51|0
1654849500000|2022-06-10 08:25:00|10792.87|10792.87|10808.43|10808.43|10808.43|10808.43|10792.87|10792.87|0
1654849800000|2022-06-10 08:30:00|10807.44|10807.44|10802.82|10802.82|10815.38|10815.38|10802.82|10802.82|0
1654850100000|2022-06-10 08:35:00|10808.11|10808.11|10820|10820|10820|10820|10805.46|10805.46|0
1654850400000|2022-06-10 08:40:00|10827.94|10827.94|10833.9|10833.9|10836.55|10836.55|10827.94|10827.94|0
1654850700000|2022-06-10 08:45:00|10835.88|10835.88|10842.16|10842.16|10842.16|10842.16|10835.88|10835.88|0
1654851000000|2022-06-10 08:50:00|10839.51|10839.51|10851.76|10851.76|10851.76|10851.76|10839.51|10839.51|0
1654851300000|2022-06-10 08:55:00|10854.4|10854.4|10859.7|10859.7|10862.34|10862.34|10854.4|10854.4|0
1654851600000|2022-06-10 09:00:00|10862.34|10862.34|10873.92|10873.92|10878.22|10878.22|10859.7|10859.7|0
1654851900000|2022-06-10 09:05:00|10874.91|10874.91|10888.77|10888.77|10893.08|10893.08|10874.91|10874.91|0
1654852200000|2022-06-10 09:10:00|10886.13|10886.13|10862.98|10862.98|10886.8|10886.8|10862.98|10862.98|0
1654852500000|2022-06-10 09:15:00|10863.97|10863.97|10857.37|10857.37|10866.61|10866.61|10854.72|10854.72|0
1654852800000|2022-06-10 09:20:00|10862.66|10862.66|10866.97|10866.97|10866.97|10866.97|10862.66|10862.66|0
1654853100000|2022-06-10 09:25:00|10861.67|10861.67|10861.67|10861.67|10866.97|10866.97|10859.03|10859.03|0
1654853400000|2022-06-10 09:30:00|10864.32|10864.32|10854.72|10854.72|10869.61|10869.61|10852.08|10852.08|0
1654853700000|2022-06-10 09:35:00|10856.7|10856.7|10863.97|10863.97|10864.96|10864.96|10856.7|10856.7|0
1654854000000|2022-06-10 09:40:00|10861.32|10861.32|10865.63|10865.63|10866.61|10866.61|10860.33|10860.33|0
1654854300000|2022-06-10 09:45:00|10866.61|10866.61|10861.32|10861.32|10869.26|10869.26|10861.32|10861.32|0
1654854600000|2022-06-10 09:50:00|10856.03|10856.03|10853.94|10853.94|10856.03|10856.03|10849.75|10849.75|0
1654854900000|2022-06-10 09:55:00|10852.95|10852.95|10828.82|10828.82|10852.95|10852.95|10828.82|10828.82|0
1654855200000|2022-06-10 10:00:00|10831.46|10831.46|10831.46|10831.46|10831.46|10831.46|10820.88|10820.88|0
1654855500000|2022-06-10 10:05:00|10836.76|10836.76|10850.42|10850.42|10850.42|10850.42|10836.76|10836.76|0
1654855800000|2022-06-10 10:10:00|10847.77|10847.77|10861.32|10861.32|10861.32|10861.32|10847.77|10847.77|0
1654856100000|2022-06-10 10:15:00|10863.97|10863.97|10856.03|10856.03|10863.97|10863.97|10853.38|10853.38|0
1654856400000|2022-06-10 10:20:00|10854.05|10854.05|10844.46|10844.46|10854.05|10854.05|10834.54|10834.54|0
1654856700000|2022-06-10 10:25:00|10843.47|10843.47|10846.11|10846.11|10846.11|10846.11|10838.17|10838.17|0
1654857000000|2022-06-10 10:30:00|10843.47|10843.47|10843.47|10843.47|10843.47|10843.47|10840.82|10840.82|0
1654857300000|2022-06-10 10:35:00|10840.82|10840.82|10843.58|10843.58|10843.58|10843.58|10838.17|10838.17|0
1654857600000|2022-06-10 10:40:00|10846.22|10846.22|10842.59|10842.59|10846.22|10846.22|10840.93|10840.93|0
1654857900000|2022-06-10 10:45:00|10843.58|10843.58|10836.31|10836.31|10843.58|10843.58|10836.31|10836.31|0
1654858200000|2022-06-10 10:50:00|10838.28|10838.28|10853.49|10853.49|10853.49|10853.49|10838.28|10838.28|0
1654858500000|2022-06-10 10:55:00|10855.47|10855.47|10853.81|10853.81|10856.46|10856.46|10850.18|10850.18|0
1654858800000|2022-06-10 11:00:00|10855.79|10855.79|10856.78|10856.78|10856.78|10856.78|10855.79|10855.79|0
1654859100000|2022-06-10 11:05:00|10857.76|10857.76|10866.02|10866.02|10866.02|10866.02|10857.76|10857.76|0
1654859400000|2022-06-10 11:10:00|10865.03|10865.03|10859.74|10859.74|10865.03|10865.03|10854.45|10854.45|0
1654859700000|2022-06-10 11:15:00|10854.45|10854.45|10838.57|10838.57|10854.45|10854.45|10838.57|10838.57|0
1654860000000|2022-06-10 11:20:00|10835.92|10835.92|10814.75|10814.75|10835.92|10835.92|10814.75|10814.75|0
1654860300000|2022-06-10 11:25:00|10820.05|10820.05|10826.68|10826.68|10833.28|10833.28|10820.05|10820.05|0
1654860600000|2022-06-10 11:30:00|10827.67|10827.67|10822.37|10822.37|10827.67|10827.67|10822.37|10822.37|0
1654860900000|2022-06-10 11:35:00|10825.02|10825.02|10826.68|10826.68|10830.31|10830.31|10825.02|10825.02|0
1654861200000|2022-06-10 11:40:00|10829.32|10829.32|10831.97|10831.97|10831.97|10831.97|10826.68|10826.68|0
1654861500000|2022-06-10 11:45:00|10829.32|10829.32|10827.35|10827.35|10829.32|10829.32|10817.75|10817.75|0
1654861800000|2022-06-10 11:50:00|10828.34|10828.34|10825.69|10825.69|10828.34|10828.34|10820.4|10820.4|0
1654862100000|2022-06-10 11:55:00|10820.4|10820.4|10814.12|10814.12|10820.4|10820.4|10808.82|10808.82|0
1654862400000|2022-06-10 12:00:00|10816.76|10816.76|10813.13|10813.13|10824.7|10824.7|10813.13|10813.13|0
1654862700000|2022-06-10 12:05:00|10812.14|10812.14|10809.81|10809.81|10817.75|10817.75|10809.81|10809.81|0
1654863000000|2022-06-10 12:10:00|10810.8|10810.8|10810.8|10810.8|10816.09|10816.09|10810.8|10810.8|0
1654863300000|2022-06-10 12:15:00|10816.09|10816.09|10819.73|10819.73|10833.95|10833.95|10816.09|10816.09|0
1654863600000|2022-06-10 12:20:00|10822.37|10822.37|10820.4|10820.4|10822.37|10822.37|10817.75|10817.75|0
1654863900000|2022-06-10 12:25:00|10821.38|10821.38|10809.27|10809.27|10829.64|10829.64|10809.27|10809.27|0
1654864200000|2022-06-10 12:30:00|10800.34|10800.34|10748.79|10748.79|10800.34|10800.34|10738.2|10738.2|0
1654864500000|2022-06-10 12:35:00|10747.8|10747.8|10761.7|10761.7|10775.25|10775.25|10743.18|10743.18|0
1654864800000|2022-06-10 12:40:00|10756.41|10756.41|10754.99|10754.99|10770.63|10770.63|10751.12|10751.12|0
1654865100000|2022-06-10 12:45:00|10757.64|10757.64|10747.05|10747.05|10757.64|10757.64|10747.05|10747.05|0
1654865400000|2022-06-10 12:50:00|10749.7|10749.7|10730.3|10730.3|10749.7|10749.7|10729.31|10729.31|0
1654865700000|2022-06-10 12:55:00|10732.94|10732.94|10716.43|10716.43|10732.94|10732.94|10716.43|10716.43|0
1654866000000|2022-06-10 13:00:00|10719.08|10719.08|10735.27|10735.27|10740.56|10740.56|10719.08|10719.08|0
1654866300000|2022-06-10 13:05:00|10736.26|10736.26|10732.63|10732.63|10737.92|10737.92|10729.98|10729.98|0
1654866600000|2022-06-10 13:10:00|10734.6|10734.6|10743.85|10743.85|10743.85|10743.85|10734.6|10734.6|0
1654866900000|2022-06-10 13:15:00|10738.56|10738.56|10733.93|10733.93|10738.56|10738.56|10733.93|10733.93|0
1654867200000|2022-06-10 13:20:00|10731.29|10731.29|10705.17|10705.17|10731.29|10731.29|10705.17|10705.17|0
1654867500000|2022-06-10 13:25:00|10702.53|10702.53|10687.99|10687.99|10702.53|10702.53|10687.32|10687.32|0
1654867800000|2022-06-10 13:30:00|10687|10687|10698.57|10698.57|10705.52|10705.52|10686.01|10686.01|0
1654868100000|2022-06-10 13:35:00|10701.54|10701.54|10696.25|10696.25|10705.84|10705.84|10696.25|10696.25|0
1654868400000|2022-06-10 13:40:00|10698.89|10698.89|10694.59|10694.59|10698.89|10698.89|10688.31|10688.31|0
1654868700000|2022-06-10 13:45:00|10691.94|10691.94|10697.23|10697.23|10697.23|10697.23|10686.65|10686.65|0
1654869000000|2022-06-10 13:50:00|10694.59|10694.59|10696.56|10696.56|10696.56|10696.56|10684|10684|0
1654869300000|2022-06-10 13:55:00|10693.92|10693.92|10682.34|10682.34|10693.92|10693.92|10682.34|10682.34|0
1654869600000|2022-06-10 14:00:00|10681.36|10681.36|10676.41|10676.41|10691.94|10691.94|10673.77|10673.77|0
1654869900000|2022-06-10 14:05:00|10679.06|10679.06|10706.51|10706.51|10706.51|10706.51|10679.06|10679.06|0
1654870200000|2022-06-10 14:10:00|10709.16|10709.16|10731.32|10731.32|10733.97|10733.97|10709.16|10709.16|0
1654870500000|2022-06-10 14:15:00|10728.67|10728.67|10759.76|10759.76|10761.74|10761.74|10728.67|10728.67|0
1654870800000|2022-06-10 14:20:00|10754.47|10754.47|10749.84|10749.84|10756.12|10756.12|10747.2|10747.2|0
1654871100000|2022-06-10 14:25:00|10747.2|10747.2|10741.9|10741.9|10754.15|10754.15|10735.62|10735.62|0
1654871400000|2022-06-10 14:30:00|10744.55|10744.55|10764.06|10764.06|10766.71|10766.71|10744.55|10744.55|0
1654871700000|2022-06-10 14:35:00|10766.71|10766.71|10777.3|10777.3|10779.27|10779.27|10766.71|10766.71|0
1654872000000|2022-06-10 14:40:00|10785.24|10785.24|10790.85|10790.85|10795.82|10795.82|10784.57|10784.57|0
1654872300000|2022-06-10 14:45:00|10788.2|10788.2|10798.43|10798.43|10803.06|10803.06|10785.55|10785.55|0
1654872600000|2022-06-10 14:50:00|10803.73|10803.73|10813.75|10813.75|10813.75|10813.75|10795.23|10795.23|0
1654872900000|2022-06-10 14:55:00|10811.11|10811.11|10794.24|10794.24|10817.39|10817.39|10794.24|10794.24|0
1654873200000|2022-06-10 15:00:00|10791.59|10791.59|10790.61|10790.61|10794.24|10794.24|10785.31|10785.31|0
1654873500000|2022-06-10 15:05:00|10793.25|10793.25|10798.75|10798.75|10806.69|10806.69|10790.61|10790.61|0
1654873800000|2022-06-10 15:10:00|10804.05|10804.05|10813.29|10813.29|10813.29|10813.29|10804.05|10804.05|0
1654874100000|2022-06-10 15:15:00|10814.28|10814.28|10818.9|10818.9|10818.9|10818.9|10810.96|10810.96|0
1654874400000|2022-06-10 15:20:00|10819.89|10819.89|10812.94|10812.94|10825.18|10825.18|10809.3|10809.3|0
1654874700000|2022-06-10 15:25:00|10810.29|10810.29|10803.58|10803.58|10810.29|10810.29|10796.31|10796.31|0
1655104500000|2022-06-13 07:15:00|10639.14|10639.14|10627.91|10627.91|10656.67|10656.67|10620.29|10620.29|0
1655104800000|2022-06-13 07:20:00|10626.92|10626.92|10620.75|10620.75|10632.22|10632.22|10612.14|10612.14|0
1655105100000|2022-06-13 07:25:00|10621.74|10621.74|10581.41|10581.41|10621.74|10621.74|10569.87|10569.87|0
1655105400000|2022-06-13 07:30:00|10582.4|10582.4|10584.34|10584.34|10601.24|10601.24|10578.73|10578.73|0
1655105700000|2022-06-13 07:35:00|10587.31|10587.31|10569.45|10569.45|10597.22|10597.22|10567.47|10567.47|0
1655106000000|2022-06-13 07:40:00|10568.46|10568.46|10554.35|10554.35|10576.16|10576.16|10554.35|10554.35|0
1655106300000|2022-06-13 07:45:00|10559.65|10559.65|10597.01|10597.01|10602.98|10602.98|10557|10557|0
1655106600000|2022-06-13 07:50:00|10594.37|10594.37|10577.85|10577.85|10605.62|10605.62|10575.21|10575.21|0
1655106900000|2022-06-13 07:55:00|10575.21|10575.21|10574.85|10574.85|10580.5|10580.5|10566.95|10566.95|0
1655107200000|2022-06-13 08:00:00|10575.84|10575.84|10552.69|10552.69|10578.49|10578.49|10552.69|10552.69|0
1655107500000|2022-06-13 08:05:00|10542.11|10542.11|10562.96|10562.96|10563.95|10563.95|10519.63|10519.63|0
1655107800000|2022-06-13 08:10:00|10557.67|10557.67|10544.44|10544.44|10564.62|10564.62|10544.44|10544.44|0
1655108100000|2022-06-13 08:15:00|10555.02|10555.02|10549.06|10549.06|10559.96|10559.96|10533.85|10533.85|0
1655108400000|2022-06-13 08:20:00|10538.47|10538.47|10542.78|10542.78|10548.07|10548.07|10534.84|10534.84|0
1655108700000|2022-06-13 08:25:00|10540.13|10540.13|10545.74|10545.74|10548.39|10548.39|10534.84|10534.84|0
1655109000000|2022-06-13 08:30:00|10543.1|10543.1|10527.89|10527.89|10558.31|10558.31|10527.89|10527.89|0
1655109300000|2022-06-13 08:35:00|10530.54|10530.54|10524.25|10524.25|10543.77|10543.77|10518.64|10518.64|0
1655109600000|2022-06-13 08:40:00|10523.27|10523.27|10509.72|10509.72|10523.27|10523.27|10508.06|10508.06|0
1655109900000|2022-06-13 08:45:00|10520.3|10520.3|10494.83|10494.83|10530.89|10530.89|10494.83|10494.83|0
1655110200000|2022-06-13 08:50:00|10493.84|10493.84|10479.94|10479.94|10493.84|10493.84|10471.01|10471.01|0
1655110500000|2022-06-13 08:55:00|10478.95|10478.95|10476.3|10476.3|10485.9|10485.9|10472.67|10472.67|0
1655110800000|2022-06-13 09:00:00|10478.95|10478.95|10485.23|10485.23|10485.23|10485.23|10470.69|10470.69|0
1655111100000|2022-06-13 09:05:00|10482.58|10482.58|10475.74|10475.74|10494.83|10494.83|10470.45|10470.45|0
1655111400000|2022-06-13 09:10:00|10481.03|10481.03|10490.28|10490.28|10490.28|10490.28|10465.16|10465.16|0
1655111700000|2022-06-13 09:15:00|10495.57|10495.57|10474.08|10474.08|10506.83|10506.83|10468.79|10468.79|0
1655112000000|2022-06-13 09:20:00|10476.73|10476.73|10482.69|10482.69|10495.25|10495.25|10475.74|10475.74|0
1655112300000|2022-06-13 09:25:00|10480.05|10480.05|10458.56|10458.56|10480.05|10480.05|10454.25|10454.25|0
1655112600000|2022-06-13 09:30:00|10459.54|10459.54|10452.27|10452.27|10462.19|10462.19|10449.63|10449.63|0
1655112900000|2022-06-13 09:35:00|10454.92|10454.92|10455.91|10455.91|10459.54|10459.54|10437.07|10437.07|0
1655113200000|2022-06-13 09:40:00|10456.9|10456.9|10464.84|10464.84|10472.78|10472.78|10448.96|10448.96|0
1655113500000|2022-06-13 09:45:00|10466.81|10466.81|10467.13|10467.13|10481.35|10481.35|10466.81|10466.81|0
1655113800000|2022-06-13 09:50:00|10466.14|10466.14|10447.97|10447.97|10470.45|10470.45|10447.97|10447.97|0
1655114100000|2022-06-13 09:55:00|10445.01|10445.01|10443.7|10443.7|10458.24|10458.24|10443.7|10443.7|0
1655114400000|2022-06-13 10:00:00|10448.99|10448.99|10455.27|10455.27|10455.27|10455.27|10443.7|10443.7|0
1655114700000|2022-06-13 10:05:00|10452.63|10452.63|10477.78|10477.78|10477.78|10477.78|10452.63|10452.63|0
1655115000000|2022-06-13 10:10:00|10476.8|10476.8|10482.09|10482.09|10482.09|10482.09|10468.86|10468.86|0
1655115300000|2022-06-13 10:15:00|10481.1|10481.1|10483.39|10483.39|10488.69|10488.69|10479.76|10479.76|0
1655115600000|2022-06-13 10:20:00|10486.04|10486.04|10482.41|10482.41|10491.33|10491.33|10482.41|10482.41|0
1655115900000|2022-06-13 10:25:00|10485.05|10485.05|10492.99|10492.99|10494.97|10494.97|10485.05|10485.05|0
1655116200000|2022-06-13 10:30:00|10500.93|10500.93|10511.52|10511.52|10515.15|10515.15|10500.93|10500.93|0
1655116500000|2022-06-13 10:35:00|10510.53|10510.53|10496.66|10496.66|10510.53|10510.53|10492.36|10492.36|0
1655116800000|2022-06-13 10:40:00|10491.37|10491.37|10496.66|10496.66|10496.66|10496.66|10486.07|10486.07|0
1655117100000|2022-06-13 10:45:00|10494.01|10494.01|10488.4|10488.4|10494.01|10494.01|10483.11|10483.11|0
1655117400000|2022-06-13 10:50:00|10487.41|10487.41|10497.01|10497.01|10498.32|10498.32|10483.78|10483.78|0
1655117700000|2022-06-13 10:55:00|10502.3|10502.3|10495.04|10495.04|10504.95|10504.95|10491.72|10491.72|0
1655118000000|2022-06-13 11:00:00|10500.33|10500.33|10489.31|10489.31|10505.62|10505.62|10489.31|10489.31|0
1655118300000|2022-06-13 11:05:00|10491.96|10491.96|10497.89|10497.89|10503.18|10503.18|10487.66|10487.66|0
1655118600000|2022-06-13 11:10:00|10492.6|10492.6|10489.95|10489.95|10501.95|10501.95|10489.95|10489.95|0
1655118900000|2022-06-13 11:15:00|10492.6|10492.6|10496.55|10496.55|10504.49|10504.49|10492.6|10492.6|0
1655119200000|2022-06-13 11:20:00|10493.9|10493.9|10480.35|10480.35|10495.88|10495.88|10478.02|10478.02|0
1655119500000|2022-06-13 11:25:00|10483|10483|10480.35|10480.35|10488.29|10488.29|10480.35|10480.35|0
1655119800000|2022-06-13 11:30:00|10483|10483|10493.23|10493.23|10496.55|10496.55|10483|10483|0
1655120100000|2022-06-13 11:35:00|10492.25|10492.25|10501.17|10501.17|10501.17|10501.17|10488.61|10488.61|0
1655120400000|2022-06-13 11:40:00|10498.53|10498.53|10486.95|10486.95|10500.18|10500.18|10486.95|10486.95|0
1655120700000|2022-06-13 11:45:00|10484.31|10484.31|10489.6|10489.6|10492.25|10492.25|10481.66|10481.66|0
1655121000000|2022-06-13 11:50:00|10492.25|10492.25|10494.89|10494.89|10497.54|10497.54|10486.95|10486.95|0
1655121300000|2022-06-13 11:55:00|10489.6|10489.6|10494.22|10494.22|10496.87|10496.87|10489.6|10489.6|0
1655121600000|2022-06-13 12:00:00|10499.51|10499.51|10497.86|10497.86|10505.8|10505.8|10492.56|10492.56|0
1655121900000|2022-06-13 12:05:00|10500.5|10500.5|10504.46|10504.46|10504.46|10504.46|10497.86|10497.86|0
1655122200000|2022-06-13 12:10:00|10507.1|10507.1|10489.88|10489.88|10507.1|10507.1|10483.28|10483.28|0
1655122500000|2022-06-13 12:15:00|10492.53|10492.53|10510.7|10510.7|10518.98|10518.98|10492.53|10492.53|0
1655122800000|2022-06-13 12:20:00|10513.35|10513.35|10509.05|10509.05|10513.67|10513.67|10505.41|10505.41|0
1655123100000|2022-06-13 12:25:00|10511.69|10511.69|10513.67|10513.67|10517.3|10517.3|10511.69|10511.69|0
1655123400000|2022-06-13 12:30:00|10518.96|10518.96|10502.09|10502.09|10526.23|10526.23|10491.51|10491.51|0
1655123700000|2022-06-13 12:35:00|10499.45|10499.45|10503.75|10503.75|10503.75|10503.75|10495.81|10495.81|0
1655124000000|2022-06-13 12:40:00|10506.4|10506.4|10503.75|10503.75|10506.4|10506.4|10498.46|10498.46|0
1655124300000|2022-06-13 12:45:00|10506.4|10506.4|10499.8|10499.8|10506.4|10506.4|10497.15|10497.15|0
1655124600000|2022-06-13 12:50:00|10497.15|10497.15|10494.51|10494.51|10502.45|10502.45|10489.21|10489.21|0
1655124900000|2022-06-13 12:55:00|10497.15|10497.15|10475.66|10475.66|10497.15|10497.15|10473.02|10473.02|0
1655125200000|2022-06-13 13:00:00|10474.68|10474.68|10484.59|10484.59|10484.59|10484.59|10464.09|10464.09|0
1655125500000|2022-06-13 13:05:00|10487.24|10487.24|10495.18|10495.18|10495.18|10495.18|10484.59|10484.59|0
1655125800000|2022-06-13 13:10:00|10497.82|10497.82|10503.12|10503.12|10504.77|10504.77|10492.53|10492.53|0
1655126100000|2022-06-13 13:15:00|10505.76|10505.76|10488.9|10488.9|10505.76|10505.76|10488.9|10488.9|0
1655126400000|2022-06-13 13:20:00|10491.54|10491.54|10493.52|10493.52|10493.52|10493.52|10480.96|10480.96|0
1655126700000|2022-06-13 13:25:00|10488.23|10488.23|10491.54|10491.54|10498.81|10498.81|10486.25|10486.25|0
1655127000000|2022-06-13 13:30:00|10486.25|10486.25|10486.25|10486.25|10491.54|10491.54|10472.03|10472.03|0
1655127300000|2022-06-13 13:35:00|10483.6|10483.6|10466.74|10466.74|10486.25|10486.25|10464.09|10464.09|0
1655127600000|2022-06-13 13:40:00|10469.38|10469.38|10456.82|10456.82|10473.69|10473.69|10454.17|10454.17|0
1655127900000|2022-06-13 13:45:00|10454.17|10454.17|10458.8|10458.8|10464.09|10464.09|10448.21|10448.21|0
1655128200000|2022-06-13 13:50:00|10461.44|10461.44|10466.74|10466.74|10466.74|10466.74|10458.8|10458.8|0
1655128500000|2022-06-13 13:55:00|10467.72|10467.72|10485.9|10485.9|10485.9|10485.9|10458.8|10458.8|0
1655128800000|2022-06-13 14:00:00|10486.89|10486.89|10485.23|10485.23|10493.17|10493.17|10477.29|10477.29|0
1655129100000|2022-06-13 14:05:00|10493.17|10493.17|10475.98|10475.98|10493.17|10493.17|10475.98|10475.98|0
1655129400000|2022-06-13 14:10:00|10473.34|10473.34|10443.24|10443.24|10473.34|10473.34|10443.24|10443.24|0
1655129700000|2022-06-13 14:15:00|10440.59|10440.59|10432.09|10432.09|10440.59|10440.59|10424.15|10424.15|0
1655130000000|2022-06-13 14:20:00|10429.45|10429.45|10426.48|10426.48|10437.38|10437.38|10423.83|10423.83|0
1655130300000|2022-06-13 14:25:00|10428.46|10428.46|10417.87|10417.87|10433.75|10433.75|10417.87|10417.87|0
1655130600000|2022-06-13 14:30:00|10420.52|10420.52|10435.73|10435.73|10438.37|10438.37|10418.86|10418.86|0
1655130900000|2022-06-13 14:35:00|10438.37|10438.37|10441.02|10441.02|10450.94|10450.94|10438.37|10438.37|0
1655131200000|2022-06-13 14:40:00|10440.03|10440.03|10436.4|10436.4|10440.03|10440.03|10428.46|10428.46|0
1655131500000|2022-06-13 14:45:00|10433.75|10433.75|10422.53|10422.53|10435.41|10435.41|10419.88|10419.88|0
1655131800000|2022-06-13 14:50:00|10424.5|10424.5|10427.82|10427.82|10432.44|10432.44|10424.19|10424.19|0
1655132100000|2022-06-13 14:55:00|10425.17|10425.17|10420.47|10420.47|10432.37|10432.37|10420.47|10420.47|0
1655132400000|2022-06-13 15:00:00|10418.5|10418.5|10425.13|10425.13|10426.44|10426.44|10402.97|10402.97|0
1655132700000|2022-06-13 15:05:00|10422.48|10422.48|10435.05|10435.05|10437.69|10437.69|10422.48|10422.48|0
1655133000000|2022-06-13 15:10:00|10434.06|10434.06|10451.24|10451.24|10451.24|10451.24|10434.06|10434.06|0
1655133300000|2022-06-13 15:15:00|10448.6|10448.6|10459.82|10459.82|10459.82|10459.82|10444.96|10444.96|0
1655133600000|2022-06-13 15:20:00|10457.17|10457.17|10477.35|10477.35|10482.65|10482.65|10457.17|10457.17|0
1655133900000|2022-06-13 15:25:00|10480|10480|10473.05|10473.05|10481.66|10481.66|10471.07|10471.07|0
1655190900000|2022-06-14 07:15:00|10532.12|10532.12|10517.58|10517.58|10550.64|10550.64|10517.58|10517.58|0
1655191200000|2022-06-14 07:20:00|10512.28|10512.28|10482.22|10482.22|10512.28|10512.28|10462.39|10462.39|0
1655191500000|2022-06-14 07:25:00|10484.87|10484.87|10452.79|10452.79|10484.87|10484.87|10450.81|10450.81|0
1655191800000|2022-06-14 07:30:00|10466.02|10466.02|10468|10468|10468.32|10468.32|10448.8|10448.8|0
1655192100000|2022-06-14 07:35:00|10465.35|10465.35|10465|10465|10475.55|10475.55|10463.02|10463.02|0
1655192400000|2022-06-14 07:40:00|10459.71|10459.71|10467.33|10467.33|10472.94|10472.94|10459.71|10459.71|0
1655192700000|2022-06-14 07:45:00|10477.91|10477.91|10473.93|10473.93|10478.23|10478.23|10468.64|10468.64|0
1655193000000|2022-06-14 07:50:00|10471.28|10471.28|10449.76|10449.76|10471.28|10471.28|10447.11|10447.11|0
1655193300000|2022-06-14 07:55:00|10455.05|10455.05|10448.1|10448.1|10455.05|10455.05|10445.14|10445.14|0
1655193600000|2022-06-14 08:00:00|10446.12|10446.12|10430.36|10430.36|10448.77|10448.77|10429.93|10429.93|0
1655193900000|2022-06-14 08:05:00|10422.42|10422.42|10419.1|10419.1|10426.05|10426.05|10416.45|10416.45|0
1655194200000|2022-06-14 08:10:00|10416.45|10416.45|10411.16|10411.16|10425.03|10425.03|10408.52|10408.52|0
1655194500000|2022-06-14 08:15:00|10416.45|10416.45|10410.17|10410.17|10416.45|10416.45|10405.87|10405.87|0
1655194800000|2022-06-14 08:20:00|10407.53|10407.53|10404.88|10404.88|10410.17|10410.17|10399.59|10399.59|0
1655195100000|2022-06-14 08:25:00|10402.23|10402.23|10396.94|10396.94|10407.53|10407.53|10396.94|10396.94|0
1655195400000|2022-06-14 08:30:00|10399.59|10399.59|10413.46|10413.46|10413.46|10413.46|10396.94|10396.94|0
1655195700000|2022-06-14 08:35:00|10410.81|10410.81|10410.81|10410.81|10421.4|10421.4|10410.81|10410.81|0
1655196000000|2022-06-14 08:40:00|10416.1|10416.1|10411.8|10411.8|10416.1|10416.1|10406.19|10406.19|0
1655196300000|2022-06-14 08:45:00|10409.15|10409.15|10424.36|10424.36|10428.67|10428.67|10409.15|10409.15|0
1655196600000|2022-06-14 08:50:00|10421.71|10421.71|10434.95|10434.95|10434.95|10434.95|10421.71|10421.71|0
1655196900000|2022-06-14 08:55:00|10432.3|10432.3|10409.47|10409.47|10432.3|10432.3|10409.47|10409.47|0
1655197200000|2022-06-14 09:00:00|10404.18|10404.18|10395.25|10395.25|10404.18|10404.18|10392.6|10392.6|0
1655197500000|2022-06-14 09:05:00|10389.96|10389.96|10396.56|10396.56|10396.56|10396.56|10389.96|10389.96|0
1655197800000|2022-06-14 09:10:00|10395.57|10395.57|10371.78|10371.78|10397.55|10397.55|10371.78|10371.78|0
1655198100000|2022-06-14 09:15:00|10374.43|10374.43|10391.62|10391.62|10391.62|10391.62|10371.78|10371.78|0
1655198400000|2022-06-14 09:20:00|10399.55|10399.55|10402.2|10402.2|10407.49|10407.49|10391.62|10391.62|0
1655198700000|2022-06-14 09:25:00|10399.55|10399.55|10387.98|10387.98|10399.55|10399.55|10381.7|10381.7|0
1655199000000|2022-06-14 09:30:00|10390.63|10390.63|10382.69|10382.69|10390.63|10390.63|10380.04|10380.04|0
1655199300000|2022-06-14 09:35:00|10380.04|10380.04|10377.75|10377.75|10387.98|10387.98|10377.75|10377.75|0
1655199600000|2022-06-14 09:40:00|10376.76|10376.76|10357.56|10357.56|10381.38|10381.38|10357.56|10357.56|0
1655199900000|2022-06-14 09:45:00|10354.92|10354.92|10366.49|10366.49|10371.11|10371.11|10354.92|10354.92|0
1655200200000|2022-06-14 09:50:00|10364.51|10364.51|10340.38|10340.38|10364.51|10364.51|10337.73|10337.73|0
1655200500000|2022-06-14 09:55:00|10343.03|10343.03|10339.39|10339.39|10345.67|10345.67|10334.77|10334.77|0
1655200800000|2022-06-14 10:00:00|10334.1|10334.1|10312.58|10312.58|10334.1|10334.1|10308.62|10308.62|0
1655201100000|2022-06-14 10:05:00|10309.93|10309.93|10313.28|10313.28|10316.24|10316.24|10297.08|10297.08|0
1655201400000|2022-06-14 10:10:00|10315.92|10315.92|10296.41|10296.41|10315.92|10315.92|10296.41|10296.41|0
1655201700000|2022-06-14 10:15:00|10293.76|10293.76|10283.53|10283.53|10293.76|10293.76|10281.52|10281.52|0
1655202000000|2022-06-14 10:20:00|10280.88|10280.88|10278.24|10278.24|10291.47|10291.47|10278.24|10278.24|0
1655202300000|2022-06-14 10:25:00|10272.95|10272.95|10280.88|10280.88|10281.87|10281.87|10266.66|10266.66|0
1655202600000|2022-06-14 10:30:00|10283.53|10283.53|10260.94|10260.94|10288.82|10288.82|10260.94|10260.94|0
1655202900000|2022-06-14 10:35:00|10258.3|10258.3|10264.61|10264.61|10275.51|10275.51|10249.05|10249.05|0
1655203200000|2022-06-14 10:40:00|10272.55|10272.55|10243.79|10243.79|10272.55|10272.55|10243.79|10243.79|0
1655203500000|2022-06-14 10:45:00|10244.78|10244.78|10226.92|10226.92|10244.78|10244.78|10226.25|10226.25|0
1655203800000|2022-06-14 10:50:00|10229.57|10229.57|10235.53|10235.53|10235.53|10235.53|10229.57|10229.57|0
1655204100000|2022-06-14 10:55:00|10232.89|10232.89|10212.42|10212.42|10235.53|10235.53|10212.42|10212.42|0
1655204400000|2022-06-14 11:00:00|10207.13|10207.13|10214.4|10214.4|10217.04|10217.04|10202.82|10202.82|0
1655204700000|2022-06-14 11:05:00|10211.75|10211.75|10224.63|10224.63|10224.63|10224.63|10211.75|10211.75|0
1655205000000|2022-06-14 11:10:00|10221.98|10221.98|10216.02|10216.02|10226.61|10226.61|10213.37|10213.37|0
1655205300000|2022-06-14 11:15:00|10221.31|10221.31|10218|10218|10228.58|10228.58|10218|10218|0
1655205600000|2022-06-14 11:20:00|10220.64|10220.64|10244.78|10244.78|10244.78|10244.78|10220.64|10220.64|0
1655205900000|2022-06-14 11:25:00|10250.07|10250.07|10249.08|10249.08|10254.38|10254.38|10243.79|10243.79|0
1655206200000|2022-06-14 11:30:00|10251.73|10251.73|10236.49|10236.49|10254.38|10254.38|10236.49|10236.49|0
1655206500000|2022-06-14 11:35:00|10235.5|10235.5|10221.95|10221.95|10235.5|10235.5|10221.95|10221.95|0
1655206800000|2022-06-14 11:40:00|10219.3|10219.3|10221.95|10221.95|10224.6|10224.6|10219.3|10219.3|0
1655207100000|2022-06-14 11:45:00|10219.3|10219.3|10193.83|10193.83|10219.3|10219.3|10185.89|10185.89|0
1655207400000|2022-06-14 11:50:00|10194.82|10194.82|10201.1|10201.1|10203.74|10203.74|10181.58|10181.58|0
1655207700000|2022-06-14 11:55:00|10198.45|10198.45|10184.9|10184.9|10203.74|10203.74|10184.9|10184.9|0
1655208000000|2022-06-14 12:00:00|10182.25|10182.25|10209.71|10209.71|10209.71|10209.71|10174.31|10174.31|0
1655208300000|2022-06-14 12:05:00|10210.69|10210.69|10252.37|10252.37|10252.37|10252.37|10210.69|10210.69|0
1655208600000|2022-06-14 12:10:00|10251.38|10251.38|10219.62|10219.62|10254.02|10254.02|10219.62|10219.62|0
1655208900000|2022-06-14 12:15:00|10222.27|10222.27|10217.65|10217.65|10224.91|10224.91|10215|10215|0
1655209200000|2022-06-14 12:20:00|10216.66|10216.66|10260.31|10260.31|10260.31|10260.31|10216.66|10216.66|0
1655209500000|2022-06-14 12:25:00|10261.29|10261.29|10234.16|10234.16|10261.29|10261.29|10234.16|10234.16|0
1655209800000|2022-06-14 12:30:00|10235.15|10235.15|10238.78|10238.78|10244.08|10244.08|10228.2|10228.2|0
1655210100000|2022-06-14 12:35:00|10241.43|10241.43|10237.79|10237.79|10241.43|10241.43|10232.5|10232.5|0
1655210400000|2022-06-14 12:40:00|10240.44|10240.44|10248.7|10248.7|10248.7|10248.7|10238.78|10238.78|0
1655210700000|2022-06-14 12:45:00|10246.05|10246.05|10244.39|10244.39|10251.66|10251.66|10244.39|10244.39|0
1655211000000|2022-06-14 12:50:00|10241.75|10241.75|10294.99|10294.99|10300.29|10300.29|10236.46|10236.46|0
1655211300000|2022-06-14 12:55:00|10297.64|10297.64|10288.39|10288.39|10302.93|10302.93|10287.41|10287.41|0
1655211600000|2022-06-14 13:00:00|10285.75|10285.75|10264.58|10264.58|10285.75|10285.75|10264.58|10264.58|0
1655211900000|2022-06-14 13:05:00|10261.93|10261.93|10251.35|10251.35|10261.93|10261.93|10245.06|10245.06|0
1655212200000|2022-06-14 13:10:00|10248.7|10248.7|10234.13|10234.13|10248.7|10248.7|10227.85|10227.85|0
1655212500000|2022-06-14 13:15:00|10236.77|10236.77|10222.55|10222.55|10236.77|10236.77|10211.97|10211.97|0
1655212800000|2022-06-14 13:20:00|10219.91|10219.91|10226.19|10226.19|10236.77|10236.77|10219.91|10219.91|0
1655213100000|2022-06-14 13:25:00|10223.54|10223.54|10208.65|10208.65|10236.77|10236.77|10203.36|10203.36|0
1655213400000|2022-06-14 13:30:00|10206|10206|10184.83|10184.83|10211.3|10211.3|10182.19|10182.19|0
1655213700000|2022-06-14 13:35:00|10190.13|10190.13|10209.32|10209.32|10223.54|10223.54|10187.48|10187.48|0
1655214000000|2022-06-14 13:40:00|10208.33|10208.33|10199.72|10199.72|10215.6|10215.6|10199.72|10199.72|0
1655214300000|2022-06-14 13:45:00|10202.37|10202.37|10190.48|10190.48|10202.37|10202.37|10180.21|10180.21|0
1655214600000|2022-06-14 13:50:00|10187.83|10187.83|10161.37|10161.37|10194.11|10194.11|10161.37|10161.37|0
1655214900000|2022-06-14 13:55:00|10158.72|10158.72|10169.49|10169.49|10189.57|10189.57|10158.72|10158.72|0
1655215200000|2022-06-14 14:00:00|10166.85|10166.85|10154.29|10154.29|10177.43|10177.43|10151.64|10151.64|0
1655215500000|2022-06-14 14:05:00|10148.99|10148.99|10127.5|10127.5|10155.27|10155.27|10127.5|10127.5|0
1655215800000|2022-06-14 14:10:00|10124.86|10124.86|10157.6|10157.6|10157.6|10157.6|10124.86|10124.86|0
1655216100000|2022-06-14 14:15:00|10162.9|10162.9|10145.71|10145.71|10165.54|10165.54|10144.72|10144.72|0
1655216400000|2022-06-14 14:20:00|10153.65|10153.65|10159.26|10159.26|10166.21|10166.21|10153.65|10153.65|0
1655216700000|2022-06-14 14:25:00|10161.91|10161.91|10140.42|10140.42|10161.91|10161.91|10126.87|10126.87|0
1655217000000|2022-06-14 14:30:00|10143.06|10143.06|10151.67|10151.67|10167.87|10167.87|10143.06|10143.06|0
1655217300000|2022-06-14 14:35:00|10154.32|10154.32|10151.35|10151.35|10154.32|10154.32|10140.77|10140.77|0
1655217600000|2022-06-14 14:40:00|10154|10154|10154|10154|10157.64|10157.64|10143.42|10143.42|0
1655217900000|2022-06-14 14:45:00|10156.65|10156.65|10162.93|10162.93|10177.82|10177.82|10154.99|10154.99|0
1655218200000|2022-06-14 14:50:00|10157.64|10157.64|10169.21|10169.21|10177.15|10177.15|10157.64|10157.64|0
1655218500000|2022-06-14 14:55:00|10166.56|10166.56|10169.21|10169.21|10177.15|10177.15|10160.28|10160.28|0
1655218800000|2022-06-14 15:00:00|10171.86|10171.86|10176.48|10176.48|10176.48|10176.48|10170.2|10170.2|0
1655219100000|2022-06-14 15:05:00|10177.47|10177.47|10157.64|10157.64|10177.47|10177.47|10157.64|10157.64|0
1655219400000|2022-06-14 15:10:00|10159.61|10159.61|10153.65|10153.65|10161.59|10161.59|10151|10151|0
1655219700000|2022-06-14 15:15:00|10156.3|10156.3|10145.71|10145.71|10156.3|10156.3|10145.71|10145.71|0
1655220000000|2022-06-14 15:20:00|10148.36|10148.36|10151|10151|10160.92|10160.92|10145.71|10145.71|0
1655220300000|2022-06-14 15:25:00|10150.01|10150.01|10138.01|10138.01|10165.89|10165.89|10138.01|10138.01|0
1655277300000|2022-06-15 07:15:00|10245.11|10245.11|10289.19|10289.19|10291.83|10291.83|10245.11|10245.11|0
1655277600000|2022-06-15 07:20:00|10294.48|10294.48|10293.81|10293.81|10304.36|10304.36|10270.66|10270.66|0
1655277900000|2022-06-15 07:25:00|10294.8|10294.8|10279.59|10279.59|10294.8|10294.8|10261.73|10261.73|0
1655278200000|2022-06-15 07:30:00|10280.58|10280.58|10286.19|10286.19|10287.85|10287.85|10275.6|10275.6|0
1655278500000|2022-06-15 07:35:00|10288.83|10288.83|10279.27|10279.27|10307.36|10307.36|10274.65|10274.65|0
1655278800000|2022-06-15 07:40:00|10281.92|10281.92|10282.16|10282.16|10292.07|10292.07|10276.87|10276.87|0
1655279100000|2022-06-15 07:45:00|10274.22|10274.22|10237.2|10237.2|10274.22|10274.22|10230.89|10230.89|0
1655279400000|2022-06-15 07:50:00|10239.85|10239.85|10267.3|10267.3|10267.3|10267.3|10235.23|10235.23|0
1655279700000|2022-06-15 07:55:00|10272.59|10272.59|10255.97|10255.97|10275.24|10275.24|10247.79|10247.79|0
1655280000000|2022-06-15 08:00:00|10250.68|10250.68|10279.79|10279.79|10285.08|10285.08|10250.68|10250.68|0
1655280300000|2022-06-15 08:05:00|10282.43|10282.43|10287.06|10287.06|10290.02|10290.02|10277.14|10277.14|0
1655280600000|2022-06-15 08:10:00|10284.41|10284.41|10284.06|10284.06|10284.41|10284.41|10265.88|10265.88|0
1655280900000|2022-06-15 08:15:00|10286.7|10286.7|10272.48|10272.48|10289.35|10289.35|10268.85|10268.85|0
1655281200000|2022-06-15 08:20:00|10269.84|10269.84|10255.06|10255.06|10272.48|10272.48|10252.41|10252.41|0
1655281500000|2022-06-15 08:25:00|10252.41|10252.41|10246.13|10246.13|10271.92|10271.92|10246.13|10246.13|0
1655281800000|2022-06-15 08:30:00|10248.78|10248.78|10264.65|10264.65|10264.65|10264.65|10248.78|10248.78|0
1655282100000|2022-06-15 08:35:00|10256.72|10256.72|10259.92|10259.92|10263.56|10263.56|10253.4|10253.4|0
1655282400000|2022-06-15 08:40:00|10257.27|10257.27|10273.47|10273.47|10278.76|10278.76|10245.7|10245.7|0
1655282700000|2022-06-15 08:45:00|10276.12|10276.12|10278.45|10278.45|10279.43|10279.43|10271.5|10271.5|0
1655283000000|2022-06-15 08:50:00|10273.15|10273.15|10264.54|10264.54|10274.14|10274.14|10258.26|10258.26|0
1655283300000|2022-06-15 08:55:00|10267.19|10267.19|10262.89|10262.89|10277.78|10277.78|10262.89|10262.89|0
1655283600000|2022-06-15 09:00:00|10265.53|10265.53|10260.91|10260.91|10268.18|10268.18|10255.62|10255.62|0
1655283900000|2022-06-15 09:05:00|10258.26|10258.26|10256.6|10256.6|10260.91|10260.91|10252.97|10252.97|0
1655284200000|2022-06-15 09:10:00|10259.25|10259.25|10273.79|10273.79|10284.38|10284.38|10259.25|10259.25|0
1655284500000|2022-06-15 09:15:00|10276.44|10276.44|10256.6|10256.6|10276.44|10276.44|10256.6|10256.6|0
1655284800000|2022-06-15 09:20:00|10251.31|10251.31|10244.36|10244.36|10251.31|10251.31|10243.37|10243.37|0
1655285100000|2022-06-15 09:25:00|10249.65|10249.65|10248.67|10248.67|10253.96|10253.96|10243.37|10243.37|0
1655285400000|2022-06-15 09:30:00|10253.96|10253.96|10268.74|10268.74|10274.03|10274.03|10253.96|10253.96|0
1655285700000|2022-06-15 09:35:00|10265.77|10265.77|10271.07|10271.07|10271.07|10271.07|10263.13|10263.13|0
1655286000000|2022-06-15 09:40:00|10273.71|10273.71|10272.48|10272.48|10283.07|10283.07|10272.48|10272.48|0
1655286300000|2022-06-15 09:45:00|10275.13|10275.13|10269.84|10269.84|10277.78|10277.78|10269.84|10269.84|0
1655286600000|2022-06-15 09:50:00|10270.83|10270.83|10269.84|10269.84|10272.48|10272.48|10268.18|10268.18|0
1655286900000|2022-06-15 09:55:00|10268.85|10268.85|10272.48|10272.48|10272.48|10272.48|10266.2|10266.2|0
1655287200000|2022-06-15 10:00:00|10273.47|10273.47|10267.19|10267.19|10273.47|10273.47|10266.2|10266.2|0
1655287500000|2022-06-15 10:05:00|10269.84|10269.84|10268.18|10268.18|10269.84|10269.84|10259.92|10259.92|0
1655287800000|2022-06-15 10:10:00|10270.83|10270.83|10279.75|10279.75|10282.4|10282.4|10270.83|10270.83|0
1655288400000|2022-06-15 10:20:00|10278.76|10278.76|10273.47|10273.47|10278.76|10278.76|10273.47|10273.47|0
1655288700000|2022-06-15 10:25:00|10268.18|10268.18|10242.38|10242.38|10268.18|10268.18|10242.38|10242.38|0
1655289000000|2022-06-15 10:30:00|10247.68|10247.68|10239.74|10239.74|10252.97|10252.97|10239.74|10239.74|0
1655289300000|2022-06-15 10:35:00|10242.38|10242.38|10245.03|10245.03|10247.68|10247.68|10237.09|10237.09|0
1655289600000|2022-06-15 10:40:00|10247.68|10247.68|10260.24|10260.24|10262.89|10262.89|10247.68|10247.68|0
1655289900000|2022-06-15 10:45:00|10262.89|10262.89|10272.48|10272.48|10272.48|10272.48|10262.89|10262.89|0
1655290200000|2022-06-15 10:50:00|10273.47|10273.47|10278.76|10278.76|10278.76|10278.76|10270.83|10270.83|0
1655290500000|2022-06-15 10:55:00|10276.12|10276.12|10273.47|10273.47|10276.12|10276.12|10273.47|10273.47|0
1655290800000|2022-06-15 11:00:00|10270.83|10270.83|10267.19|10267.19|10270.83|10270.83|10264.54|10264.54|0
1655291100000|2022-06-15 11:05:00|10269.84|10269.84|10267.86|10267.86|10273.15|10273.15|10267.86|10267.86|0
1655291400000|2022-06-15 11:10:00|10270.51|10270.51|10275.8|10275.8|10275.8|10275.8|10270.51|10270.51|0
1655291700000|2022-06-15 11:15:00|10276.79|10276.79|10271.5|10271.5|10276.79|10276.79|10271.5|10271.5|0
1655292000000|2022-06-15 11:20:00|10274.14|10274.14|10274.14|10274.14|10276.79|10276.79|10274.14|10274.14|0
1655292300000|2022-06-15 11:25:00|10276.79|10276.79|10279.75|10279.75|10279.75|10279.75|10276.79|10276.79|0
1655292600000|2022-06-15 11:30:00|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|10276.12|10276.12|0
1655292900000|2022-06-15 11:35:00|10276.12|10276.12|10268.18|10268.18|10276.12|10276.12|10268.18|10268.18|0
1655293200000|2022-06-15 11:40:00|10267.19|10267.19|10270.83|10270.83|10270.83|10270.83|10265.53|10265.53|0
1655293500000|2022-06-15 11:45:00|10268.18|10268.18|10270.83|10270.83|10273.47|10273.47|10268.18|10268.18|0
1655293800000|2022-06-15 11:50:00|10268.18|10268.18|10268.85|10268.85|10268.85|10268.85|10263.56|10263.56|0
1655294100000|2022-06-15 11:55:00|10271.5|10271.5|10277.78|10277.78|10277.78|10277.78|10271.5|10271.5|0
1655294400000|2022-06-15 12:00:00|10275.13|10275.13|10280.74|10280.74|10280.74|10280.74|10272.48|10272.48|0
1655294700000|2022-06-15 12:05:00|10278.09|10278.09|10296.62|10296.62|10301.91|10301.91|10278.09|10278.09|0
1655295000000|2022-06-15 12:10:00|10291.33|10291.33|10248.67|10248.67|10291.33|10291.33|10248.67|10248.67|0
1655295300000|2022-06-15 12:15:00|10243.37|10243.37|10243.37|10243.37|10246.02|10246.02|10238.08|10238.08|0
1655295600000|2022-06-15 12:20:00|10246.02|10246.02|10267.19|10267.19|10267.19|10267.19|10246.02|10246.02|0
1655295900000|2022-06-15 12:25:00|10269.84|10269.84|10276.12|10276.12|10284.06|10284.06|10269.84|10269.84|0
1655296200000|2022-06-15 12:30:00|10275.13|10275.13|10288.36|10288.36|10288.36|10288.36|10272.48|10272.48|0
1655296500000|2022-06-15 12:35:00|10296.3|10296.3|10295.63|10295.63|10301.59|10301.59|10277.78|10277.78|0
1655296800000|2022-06-15 12:40:00|10296.62|10296.62|10298.6|10298.6|10301.24|10301.24|10296.62|10296.62|0
1655297100000|2022-06-15 12:45:00|10301.24|10301.24|10291.33|10291.33|10301.24|10301.24|10291.33|10291.33|0
1655297400000|2022-06-15 12:50:00|10293.97|10293.97|10293.97|10293.97|10296.62|10296.62|10288.68|10288.68|0
1655297700000|2022-06-15 12:55:00|10291.33|10291.33|10291.33|10291.33|10296.62|10296.62|10288.68|10288.68|0
1655298000000|2022-06-15 13:00:00|10296.62|10296.62|10291.64|10291.64|10301.24|10301.24|10283.71|10283.71|0
1655298300000|2022-06-15 13:05:00|10294.29|10294.29|10304.88|10304.88|10307.52|10307.52|10294.29|10294.29|0
1655298600000|2022-06-15 13:10:00|10302.23|10302.23|10280.07|10280.07|10302.23|10302.23|10280.07|10280.07|0
1655298900000|2022-06-15 13:15:00|10288.01|10288.01|10284.69|10284.69|10290.66|10290.66|10282.72|10282.72|0
1655299200000|2022-06-15 13:20:00|10282.05|10282.05|10284.69|10284.69|10292.63|10292.63|10276.75|10276.75|0
1655299500000|2022-06-15 13:25:00|10287.34|10287.34|10284.69|10284.69|10293.62|10293.62|10284.69|10284.69|0
1655299800000|2022-06-15 13:30:00|10281.06|10281.06|10302.9|10302.9|10306.54|10306.54|10277.42|10277.42|0
1655300100000|2022-06-15 13:35:00|10294.96|10294.96|10297.93|10297.93|10304.21|10304.21|10285.05|10285.05|0
1655300400000|2022-06-15 13:40:00|10303.22|10303.22|10302.9|10302.9|10310.17|10310.17|10299.58|10299.58|0
1655300700000|2022-06-15 13:45:00|10301.91|10301.91|10310.84|10310.84|10316.13|10316.13|10301.91|10301.91|0
1655301000000|2022-06-15 13:50:00|10313.49|10313.49|10321.78|10321.78|10326.72|10326.72|10313.49|10313.49|0
1655301300000|2022-06-15 13:55:00|10324.42|10324.42|10292.67|10292.67|10325.41|10325.41|10287.37|10287.37|0
1655301600000|2022-06-15 14:00:00|10295.31|10295.31|10288.04|10288.04|10298.63|10298.63|10282.75|10282.75|0
1655301900000|2022-06-15 14:05:00|10293.34|10293.34|10304.91|10304.91|10307.56|10307.56|10290.69|10290.69|0
1655302200000|2022-06-15 14:10:00|10307.56|10307.56|10324.77|10324.77|10332.71|10332.71|10302.93|10302.93|0
1655302500000|2022-06-15 14:15:00|10327.42|10327.42|10282.11|10282.11|10327.42|10327.42|10277.49|10277.49|0
1655302800000|2022-06-15 14:20:00|10284.76|10284.76|10277.81|10277.81|10288.39|10288.39|10277.81|10277.81|0
1655303100000|2022-06-15 14:25:00|10276.82|10276.82|10280.46|10280.46|10285.75|10285.75|10268.88|10268.88|0
1655303400000|2022-06-15 14:30:00|10285.75|10285.75|10287.41|10287.41|10295.35|10295.35|10280.46|10280.46|0
1655303700000|2022-06-15 14:35:00|10284.76|10284.76|10267.89|10267.89|10289.06|10289.06|10262.28|10262.28|0
1655304000000|2022-06-15 14:40:00|10266.91|10266.91|10252.02|10252.02|10266.91|10266.91|10250.36|10250.36|0
1655304300000|2022-06-15 14:45:00|10254.66|10254.66|10256.64|10256.64|10264.58|10264.58|10250.36|10250.36|0
1655304600000|2022-06-15 14:50:00|10254.66|10254.66|10253.67|10253.67|10256.32|10256.32|10248.38|10248.38|0
1655304900000|2022-06-15 14:55:00|10256.32|10256.32|10262.6|10262.6|10269.55|10269.55|10256.32|10256.32|0
1655305200000|2022-06-15 15:00:00|10265.25|10265.25|10251.7|10251.7|10265.25|10265.25|10241.11|10241.11|0
1655305500000|2022-06-15 15:05:00|10249.05|10249.05|10228.55|10228.55|10249.05|10249.05|10228.55|10228.55|0
1655305800000|2022-06-15 15:10:00|10231.2|10231.2|10220.18|10220.18|10233.84|10233.84|10217.53|10217.53|0
1655306100000|2022-06-15 15:15:00|10222.83|10222.83|10217.53|10217.53|10230.77|10230.77|10214.89|10214.89|0
1655306400000|2022-06-15 15:20:00|10220.18|10220.18|10221.17|10221.17|10237.05|10237.05|10220.18|10220.18|0
1655306700000|2022-06-15 15:25:00|10223.82|10223.82|10223.69|10223.69|10227.45|10227.45|10208.93|10208.93|0
1655363700000|2022-06-16 07:15:00|10227.5|10227.5|10219.56|10219.56|10239.71|10239.71|10219.56|10219.56|0
1655364000000|2022-06-16 07:20:00|10227.5|10227.5|10210.64|10210.64|10230.15|10230.15|10210.64|10210.64|0
1655364300000|2022-06-16 07:25:00|10208.66|10208.66|10215.93|10215.93|10225.85|10225.85|10204.36|10204.36|0
1655364600000|2022-06-16 07:30:00|10214.94|10214.94|10155.41|10155.41|10214.94|10214.94|10150.12|10150.12|0
1655364900000|2022-06-16 07:35:00|10158.06|10158.06|10135.58|10135.58|10168.65|10168.65|10135.58|10135.58|0
1655365200000|2022-06-16 07:40:00|10130.29|10130.29|10164.34|10164.34|10164.34|10164.34|10119.7|10119.7|0
1655365500000|2022-06-16 07:45:00|10169.63|10169.63|10156.4|10156.4|10169.63|10169.63|10151.11|10151.11|0
1655365800000|2022-06-16 07:50:00|10153.76|10153.76|10123.34|10123.34|10153.76|10153.76|10118.05|10118.05|0
1655366100000|2022-06-16 07:55:00|10125.99|10125.99|10120.02|10120.02|10131.28|10131.28|10120.02|10120.02|0
1655366400000|2022-06-16 08:00:00|10117.38|10117.38|10110.11|10110.11|10123.66|10123.66|10102.17|10102.17|0
1655366700000|2022-06-16 08:05:00|10107.46|10107.46|10104.14|10104.14|10129.62|10129.62|10100.51|10100.51|0
1655367000000|2022-06-16 08:10:00|10101.5|10101.5|10094.23|10094.23|10106.79|10106.79|10090.91|10090.91|0
1655367300000|2022-06-16 08:15:00|10093.24|10093.24|10060.88|10060.88|10093.24|10093.24|10060.88|10060.88|0
1655367600000|2022-06-16 08:20:00|10061.87|10061.87|10053.61|10053.61|10061.87|10061.87|10042.71|10042.71|0
1655367900000|2022-06-16 08:25:00|10048.32|10048.32|10072.81|10072.81|10079.76|10079.76|10048|10048|0
1655368200000|2022-06-16 08:30:00|10078.1|10078.1|10057.95|10057.95|10079.09|10079.09|10057.95|10057.95|0
1655368500000|2022-06-16 08:35:00|10052.66|10052.66|10044.4|10044.4|10052.66|10052.66|10040.76|10040.76|0
1655368800000|2022-06-16 08:40:00|10039.11|10039.11|10012.99|10012.99|10045.39|10045.39|10011.02|10011.02|0
1655369100000|2022-06-16 08:45:00|10015.64|10015.64|10038.44|10038.44|10043.73|10043.73|10015.64|10015.64|0
1655369400000|2022-06-16 08:50:00|10035.79|10035.79|10026.19|10026.19|10039.42|10039.42|10026.19|10026.19|0
1655369700000|2022-06-16 08:55:00|10028.84|10028.84|10012.96|10012.96|10028.84|10028.84|10010.31|10010.31|0
1655370000000|2022-06-16 09:00:00|10011.97|10011.97|9993.45|9993.45|10011.97|10011.97|9986.18|9986.18|0
1655370300000|2022-06-16 09:05:00|9990.8|9990.8|9980.88|9980.88|9990.8|9990.8|9974.6|9974.6|0
1655370600000|2022-06-16 09:10:00|9983.53|9983.53|9981.55|9981.55|9989.49|9989.49|9978.91|9978.91|0
1655370900000|2022-06-16 09:15:00|9982.54|9982.54|9984.87|9984.87|10008.34|10008.34|9981.24|9981.24|0
1655371200000|2022-06-16 09:20:00|9982.22|9982.22|9969.98|9969.98|9984.87|9984.87|9969.98|9969.98|0
1655371500000|2022-06-16 09:25:00|9967.33|9967.33|9964.69|9964.69|9969.98|9969.98|9959.39|9959.39|0
1655371800000|2022-06-16 09:30:00|9972.63|9972.63|9955.09|9955.09|9976.26|9976.26|9955.09|9955.09|0
1655372100000|2022-06-16 09:35:00|9949.8|9949.8|9953.43|9953.43|9960.38|9960.38|9949.8|9949.8|0
1655372400000|2022-06-16 09:40:00|9952.44|9952.44|9949.48|9949.48|9953.43|9953.43|9949.48|9949.48|0
1655372700000|2022-06-16 09:45:00|9946.83|9946.83|9944.48|9944.48|9952.13|9952.13|9933.58|9933.58|0
1655373000000|2022-06-16 09:50:00|9952.42|9952.42|9966.96|9966.96|9969.61|9969.61|9952.42|9952.42|0
1655373300000|2022-06-16 09:55:00|9972.26|9972.26|9973.91|9973.91|9988.13|9988.13|9972.26|9972.26|0
1655373600000|2022-06-16 10:00:00|9971.27|9971.27|9968.62|9968.62|9973.91|9973.91|9955.39|9955.39|0
1655373900000|2022-06-16 10:05:00|9960.68|9960.68|9976.56|9976.56|9976.56|9976.56|9952.74|9952.74|0
1655374200000|2022-06-16 10:10:00|9975.57|9975.57|9951.99|9951.99|9975.57|9975.57|9948.36|9948.36|0
1655374500000|2022-06-16 10:15:00|9952.98|9952.98|9969.85|9969.85|9969.85|9969.85|9952.98|9952.98|0
1655374800000|2022-06-16 10:20:00|9967.2|9967.2|9931.81|9931.81|9967.2|9967.2|9931.81|9931.81|0
1655375100000|2022-06-16 10:25:00|9937.1|9937.1|9936.47|9936.47|9942.4|9942.4|9934.81|9934.81|0
1655375400000|2022-06-16 10:30:00|9939.11|9939.11|9931.49|9931.49|9942.08|9942.08|9931.49|9931.49|0
1655375700000|2022-06-16 10:35:00|9928.85|9928.85|9927.86|9927.86|9934.14|9934.14|9927.86|9927.86|0
1655376000000|2022-06-16 10:40:00|9930.51|9930.51|9916.29|9916.29|9936.79|9936.79|9916.29|9916.29|0
1655376300000|2022-06-16 10:45:00|9918.93|9918.93|9923.66|9923.66|9924.65|9924.65|9917.94|9917.94|0
1655376600000|2022-06-16 10:50:00|9926.31|9926.31|9931.04|9931.04|9931.04|9931.04|9920.46|9920.46|0
1655376900000|2022-06-16 10:55:00|9923.11|9923.11|9923.42|9923.42|9931.36|9931.36|9917.81|9917.81|0
1655377200000|2022-06-16 11:00:00|9928.72|9928.72|9930.69|9930.69|9979.92|9979.92|9922.75|9922.75|0
1655377500000|2022-06-16 11:05:00|9932.67|9932.67|9959.56|9959.56|9968.49|9968.49|9932.67|9932.67|0
1655377800000|2022-06-16 11:10:00|9961.54|9961.54|9947.99|9947.99|9961.54|9961.54|9937.4|9937.4|0
1655378100000|2022-06-16 11:15:00|9942.7|9942.7|9947.32|9947.32|9951.62|9951.62|9937.4|9937.4|0
1655378400000|2022-06-16 11:20:00|9949.96|9949.96|9939.38|9939.38|9952.61|9952.61|9939.38|9939.38|0
1655378700000|2022-06-16 11:25:00|9942.03|9942.03|9954.27|9954.27|9964.86|9964.86|9942.03|9942.03|0
1655379000000|2022-06-16 11:30:00|9959.56|9959.56|9949.65|9949.65|9959.56|9959.56|9949.65|9949.65|0
1655379300000|2022-06-16 11:35:00|9947|9947|9937.08|9937.08|9947|9947|9937.08|9937.08|0
1655379600000|2022-06-16 11:40:00|9939.73|9939.73|9923.85|9923.85|9942.38|9942.38|9923.85|9923.85|0
1655379900000|2022-06-16 11:45:00|9922.86|9922.86|9888.81|9888.81|9922.86|9922.86|9887.82|9887.82|0
1655380200000|2022-06-16 11:50:00|9891.46|9891.46|9876.25|9876.25|9891.46|9891.46|9873.6|9873.6|0
1655380500000|2022-06-16 11:55:00|9872.62|9872.62|9883.52|9883.52|9890.47|9890.47|9868.31|9868.31|0
1655380800000|2022-06-16 12:00:00|9882.53|9882.53|9890.79|9890.79|9898.73|9898.73|9878.23|9878.23|0
1655381100000|2022-06-16 12:05:00|9888.14|9888.14|9881.86|9881.86|9894.42|9894.42|9881.86|9881.86|0
1655381400000|2022-06-16 12:10:00|9884.51|9884.51|9888.14|9888.14|9909.31|9909.31|9881.86|9881.86|0
1655381700000|2022-06-16 12:15:00|9893.44|9893.44|9876.57|9876.57|9893.44|9893.44|9870.29|9870.29|0
1655382000000|2022-06-16 12:20:00|9879.22|9879.22|9884.51|9884.51|9884.51|9884.51|9876.57|9876.57|0
1655382300000|2022-06-16 12:25:00|9881.86|9881.86|9862.35|9862.35|9881.86|9881.86|9860.37|9860.37|0
1655382600000|2022-06-16 12:30:00|9867.64|9867.64|9871.28|9871.28|9882.85|9882.85|9867.64|9867.64|0
1655382900000|2022-06-16 12:35:00|9868.63|9868.63|9870.61|9870.61|9872.26|9872.26|9862.35|9862.35|0
1655383200000|2022-06-16 12:40:00|9871.59|9871.59|9876.22|9876.22|9879.85|9879.85|9871.59|9871.59|0
1655383500000|2022-06-16 12:45:00|9878.86|9878.86|9888.78|9888.78|9892.73|9892.73|9878.86|9878.86|0
1655383800000|2022-06-16 12:50:00|9886.13|9886.13|9874.24|9874.24|9886.13|9886.13|9870.61|9870.61|0
1655384100000|2022-06-16 12:55:00|9871.59|9871.59|9871.59|9871.59|9874.24|9874.24|9870.61|9870.61|0
1655384400000|2022-06-16 13:00:00|9874.24|9874.24|9885.95|9885.95|9885.95|9885.95|9874.24|9874.24|0
1655384700000|2022-06-16 13:05:00|9883.3|9883.3|9878.01|9878.01|9883.3|9883.3|9869.08|9869.08|0
1655385000000|2022-06-16 13:10:00|9870.07|9870.07|9868.09|9868.09|9873.38|9873.38|9865.44|9865.44|0
1655385300000|2022-06-16 13:15:00|9870.74|9870.74|9867.42|9867.42|9878.01|9878.01|9867.42|9867.42|0
1655385600000|2022-06-16 13:20:00|9865.44|9865.44|9867.1|9867.1|9873.38|9873.38|9862.8|9862.8|0
1655385900000|2022-06-16 13:25:00|9864.46|9864.46|9870.74|9870.74|9870.74|9870.74|9861.81|9861.81|0
1655386200000|2022-06-16 13:30:00|9868.09|9868.09|9860.15|9860.15|9870.74|9870.74|9851.22|9851.22|0
1655386500000|2022-06-16 13:35:00|9862.8|9862.8|9846.36|9846.36|9867.1|9867.1|9841.07|9841.07|0
1655386800000|2022-06-16 13:40:00|9851.65|9851.65|9848.02|9848.02|9854.3|9854.3|9834.79|9834.79|0
1655387100000|2022-06-16 13:45:00|9850.66|9850.66|9854.3|9854.3|9869.51|9869.51|9850.66|9850.66|0
1655387400000|2022-06-16 13:50:00|9856.95|9856.95|9860.9|9860.9|9871.48|9871.48|9851.65|9851.65|0
1655387700000|2022-06-16 13:55:00|9863.54|9863.54|9864.77|9864.77|9872.04|9872.04|9856.83|9856.83|0
1655388000000|2022-06-16 14:00:00|9863.79|9863.79|9884.61|9884.61|9903.13|9903.13|9863.79|9863.79|0
1655388300000|2022-06-16 14:05:00|9883.62|9883.62|9874.34|9874.34|9886.9|9886.9|9863.75|9863.75|0
1655388600000|2022-06-16 14:10:00|9871.69|9871.69|9864.74|9864.74|9878.29|9878.29|9858.46|9858.46|0
1655388900000|2022-06-16 14:15:00|9862.09|9862.09|9880.06|9880.06|9886.34|9886.34|9858.89|9858.89|0
1655389200000|2022-06-16 14:20:00|9874.77|9874.77|9873.43|9873.43|9885.99|9885.99|9869.47|9869.47|0
1655389500000|2022-06-16 14:25:00|9870.78|9870.78|9870.46|9870.46|9876.74|9876.74|9865.17|9865.17|0
1655389800000|2022-06-16 14:30:00|9873.11|9873.11|9880.19|9880.19|9885.48|9885.48|9866.96|9866.96|0
1655390100000|2022-06-16 14:35:00|9874.9|9874.9|9870.94|9870.94|9879.2|9879.2|9860.36|9860.36|0
1655390400000|2022-06-16 14:40:00|9868.3|9868.3|9854.08|9854.08|9868.3|9868.3|9832.91|9832.91|0
1655390700000|2022-06-16 14:45:00|9851.43|9851.43|9832.59|9832.59|9851.43|9851.43|9832.59|9832.59|0
1655391000000|2022-06-16 14:50:00|9835.23|9835.23|9819.12|9819.12|9835.23|9835.23|9818.69|9818.69|0
1655391300000|2022-06-16 14:55:00|9821.76|9821.76|9819.12|9819.12|9827.05|9827.05|9813.82|9813.82|0
1655391600000|2022-06-16 15:00:00|9821.76|9821.76|9828.71|9828.71|9841.94|9841.94|9812.83|9812.83|0
1655391900000|2022-06-16 15:05:00|9826.07|9826.07|9833.34|9833.34|9855.5|9855.5|9823.42|9823.42|0
1655392200000|2022-06-16 15:10:00|9830.69|9830.69|9815.48|9815.48|9830.69|9830.69|9803.24|9803.24|0
1655392500000|2022-06-16 15:15:00|9814.49|9814.49|9803.91|9803.91|9825.08|9825.08|9803.91|9803.91|0
1655392800000|2022-06-16 15:20:00|9811.85|9811.85|9825.83|9825.83|9828.04|9828.04|9811.85|9811.85|0
1655393100000|2022-06-16 15:25:00|9823.18|9823.18|9842.02|9842.02|9853.28|9853.28|9820.53|9820.53|0
1655450100000|2022-06-17 07:15:00|9808.17|9808.17|9838.55|9838.55|9849.14|9849.14|9808.17|9808.17|0
1655450400000|2022-06-17 07:20:00|9841.2|9841.2|9838.82|9838.82|9857.34|9857.34|9836.17|9836.17|0
1655450700000|2022-06-17 07:25:00|9837.83|9837.83|9810.06|9810.06|9837.83|9837.83|9803.78|9803.78|0
1655451000000|2022-06-17 07:30:00|9807.41|9807.41|9786.24|9786.24|9812.7|9812.7|9786.24|9786.24|0
1655451300000|2022-06-17 07:35:00|9788.89|9788.89|9811.36|9811.36|9814.01|9814.01|9775.65|9775.65|0
1655451600000|2022-06-17 07:40:00|9808.72|9808.72|9790.54|9790.54|9811.68|9811.68|9750.53|9750.53|0
1655451900000|2022-06-17 07:45:00|9804.76|9804.76|9843.33|9843.33|9859.53|9859.53|9804.76|9804.76|0
1655452200000|2022-06-17 07:50:00|9845.97|9845.97|9845.66|9845.66|9862.52|9862.52|9835.07|9835.07|0
1655452500000|2022-06-17 07:55:00|9843.01|9843.01|9847.31|9847.31|9852.93|9852.93|9835.07|9835.07|0
1655452800000|2022-06-17 08:00:00|9842.02|9842.02|9856.24|9856.24|9866.83|9866.83|9839.38|9839.38|0
1655453100000|2022-06-17 08:05:00|9855.25|9855.25|9853.28|9853.28|9856.91|9856.91|9851.62|9851.62|0
1655453400000|2022-06-17 08:10:00|9855.25|9855.25|9866.16|9866.16|9874.77|9874.77|9855.25|9855.25|0
1655453700000|2022-06-17 08:15:00|9871.45|9871.45|9864.18|9864.18|9871.45|9871.45|9861.85|9861.85|0
1655454000000|2022-06-17 08:20:00|9858.89|9858.89|9860.23|9860.23|9860.23|9860.23|9854.94|9854.94|0
1655454300000|2022-06-17 08:25:00|9862.87|9862.87|9866.16|9866.16|9869.83|9869.83|9862.2|9862.2|0
1655454600000|2022-06-17 08:30:00|9871.45|9871.45|9857.9|9857.9|9871.45|9871.45|9856.91|9856.91|0
1655454900000|2022-06-17 08:35:00|9860.55|9860.55|9871.8|9871.8|9871.8|9871.8|9852.29|9852.29|0
1655455200000|2022-06-17 08:40:00|9869.16|9869.16|9875.87|9875.87|9878.51|9878.51|9869.16|9869.16|0
1655455500000|2022-06-17 08:45:00|9867.93|9867.93|9875.09|9875.09|9880.38|9880.38|9867.93|9867.93|0
1655455800000|2022-06-17 08:50:00|9877.73|9877.73|9871.45|9871.45|9878.72|9878.72|9869.79|9869.79|0
1655456100000|2022-06-17 08:55:00|9876.74|9876.74|9883.02|9883.02|9888.32|9888.32|9875.09|9875.09|0
1655456400000|2022-06-17 09:00:00|9885.67|9885.67|9909.81|9909.81|9912.45|9912.45|9885.67|9885.67|0
1655456700000|2022-06-17 09:05:00|9915.1|9915.1|9893.61|9893.61|9915.1|9915.1|9893.61|9893.61|0
1655457300000|2022-06-17 09:15:00|9894.04|9894.04|9920.82|9920.82|9925.13|9925.13|9894.04|9894.04|0
1655457600000|2022-06-17 09:20:00|9918.17|9918.17|9917.19|9917.19|9920.82|9920.82|9909.25|9909.25|0
1655457900000|2022-06-17 09:25:00|9919.83|9919.83|9951.91|9951.91|9951.91|9951.91|9919.83|9919.83|0
1655458200000|2022-06-17 09:30:00|9946.62|9946.62|9927.1|9927.1|9946.62|9946.62|9924.46|9924.46|0
1655458500000|2022-06-17 09:35:00|9926.11|9926.11|9931.41|9931.41|9931.41|9931.41|9922.48|9922.48|0
1655458800000|2022-06-17 09:40:00|9928.76|9928.76|9918.84|9918.84|9928.76|9928.76|9909.92|9909.92|0
1655459100000|2022-06-17 09:45:00|9916.2|9916.2|9910.91|9910.91|9916.2|9916.2|9909.92|9909.92|0
1655459400000|2022-06-17 09:50:00|9909.92|9909.92|9926.78|9926.78|9937.37|9937.37|9907.27|9907.27|0
1655459700000|2022-06-17 09:55:00|9925.8|9925.8|9912.56|9912.56|9934.72|9934.72|9912.56|9912.56|0
1655460000000|2022-06-17 10:00:00|9911.58|9911.58|9909.28|9909.28|9914.22|9914.22|9906.95|9906.95|0
1655460300000|2022-06-17 10:05:00|9906.63|9906.63|9876.54|9876.54|9906.63|9906.63|9876.54|9876.54|0
1655460600000|2022-06-17 10:10:00|9879.18|9879.18|9886.13|9886.13|9888.78|9888.78|9876.54|9876.54|0
1655460900000|2022-06-17 10:15:00|9885.14|9885.14|9887.12|9887.12|9887.12|9887.12|9879.85|9879.85|0
1655461200000|2022-06-17 10:20:00|9889.77|9889.77|9887.79|9887.79|9892.41|9892.41|9885.14|9885.14|0
1655461500000|2022-06-17 10:25:00|9890.44|9890.44|9878.19|9878.19|9890.44|9890.44|9878.19|9878.19|0
1655461800000|2022-06-17 10:30:00|9875.55|9875.55|9850.42|9850.42|9875.55|9875.55|9850.42|9850.42|0
1655462100000|2022-06-17 10:35:00|9853.07|9853.07|9844.14|9844.14|9855.72|9855.72|9837.86|9837.86|0
1655462400000|2022-06-17 10:40:00|9842.17|9842.17|9834.23|9834.23|9844.81|9844.81|9830.59|9830.59|0
1655462700000|2022-06-17 10:45:00|9836.87|9836.87|9835.21|9835.21|9836.87|9836.87|9825.97|9825.97|0
1655463000000|2022-06-17 10:50:00|9832.57|9832.57|9849.43|9849.43|9849.43|9849.43|9832.57|9832.57|0
1655463300000|2022-06-17 10:55:00|9850.42|9850.42|9834.54|9834.54|9852.4|9852.4|9834.54|9834.54|0
1655463600000|2022-06-17 11:00:00|9829.25|9829.25|9828.93|9828.93|9829.25|9829.25|9826.29|9826.29|0
1655463900000|2022-06-17 11:05:00|9827.95|9827.95|9843.15|9843.15|9843.15|9843.15|9827.95|9827.95|0
1655464200000|2022-06-17 11:10:00|9844.14|9844.14|9840.83|9840.83|9846.12|9846.12|9835.53|9835.53|0
1655464500000|2022-06-17 11:15:00|9841.81|9841.81|9834.54|9834.54|9848.1|9848.1|9834.54|9834.54|0
1655464800000|2022-06-17 11:20:00|9837.19|9837.19|9854.38|9854.38|9854.38|9854.38|9837.19|9837.19|0
1655465100000|2022-06-17 11:25:00|9855.36|9855.36|9864.29|9864.29|9866.94|9866.94|9844.78|9844.78|0
1655465400000|2022-06-17 11:30:00|9866.94|9866.94|9848.1|9848.1|9866.94|9866.94|9848.1|9848.1|0
1655465700000|2022-06-17 11:35:00|9845.45|9845.45|9841.14|9841.14|9845.45|9845.45|9828.58|9828.58|0
1655466000000|2022-06-17 11:40:00|9849.08|9849.08|9875.87|9875.87|9875.87|9875.87|9849.08|9849.08|0
1655466300000|2022-06-17 11:45:00|9878.51|9878.51|9884.47|9884.47|9884.47|9884.47|9873.89|9873.89|0
1655466600000|2022-06-17 11:50:00|9879.18|9879.18|9873.89|9873.89|9879.18|9879.18|9864.96|9864.96|0
1655466900000|2022-06-17 11:55:00|9872.9|9872.9|9881.83|9881.83|9881.83|9881.83|9872.9|9872.9|0
1655467200000|2022-06-17 12:00:00|9880.84|9880.84|9880.84|9880.84|9884.47|9884.47|9876.54|9876.54|0
1655467500000|2022-06-17 12:05:00|9881.83|9881.83|9888.11|9888.11|9890.76|9890.76|9881.83|9881.83|0
1655467800000|2022-06-17 12:10:00|9890.76|9890.76|9888.11|9888.11|9893.4|9893.4|9888.11|9888.11|0
1655468100000|2022-06-17 12:15:00|9889.1|9889.1|9900.67|9900.67|9900.67|9900.67|9889.1|9889.1|0
1655468400000|2022-06-17 12:20:00|9903.32|9903.32|9889.1|9889.1|9903.32|9903.32|9881.16|9881.16|0
1655468700000|2022-06-17 12:25:00|9891.74|9891.74|9898.38|9898.38|9900.35|9900.35|9891.74|9891.74|0
1655469000000|2022-06-17 12:30:00|9899.36|9899.36|9889.77|9889.77|9906.63|9906.63|9889.77|9889.77|0
1655469300000|2022-06-17 12:35:00|9887.12|9887.12|9894.42|9894.42|9895.41|9895.41|9881.51|9881.51|0
1655469600000|2022-06-17 12:40:00|9896.4|9896.4|9896.72|9896.72|9900.03|9900.03|9893.08|9893.08|0
1655469900000|2022-06-17 12:45:00|9899.36|9899.36|9885.14|9885.14|9902.01|9902.01|9885.14|9885.14|0
1655470200000|2022-06-17 12:50:00|9887.79|9887.79|9895.41|9895.41|9896.4|9896.4|9879.53|9879.53|0
1655470500000|2022-06-17 12:55:00|9892.77|9892.77|9870.42|9870.42|9892.77|9892.77|9870.42|9870.42|0
1655470800000|2022-06-17 13:00:00|9869.43|9869.43|9870.42|9870.42|9874.05|9874.05|9866.11|9866.11|0
1655471100000|2022-06-17 13:05:00|9867.77|9867.77|9861.49|9861.49|9872.08|9872.08|9859.51|9859.51|0
1655471400000|2022-06-17 13:10:00|9860.5|9860.5|9865.13|9865.13|9865.13|9865.13|9847.27|9847.27|0
1655471700000|2022-06-17 13:15:00|9867.77|9867.77|9865.44|9865.44|9873.38|9873.38|9859.83|9859.83|0
1655472000000|2022-06-17 13:20:00|9868.09|9868.09|9861.81|9861.81|9869.75|9869.75|9860.82|9860.82|0
1655472300000|2022-06-17 13:25:00|9864.46|9864.46|9863.47|9863.47|9871.41|9871.41|9863.47|9863.47|0
1655472600000|2022-06-17 13:30:00|9866.11|9866.11|9888.27|9888.27|9891.91|9891.91|9866.11|9866.11|0
1655472900000|2022-06-17 13:35:00|9890.92|9890.92|9896.96|9896.96|9897.2|9897.2|9889.26|9889.26|0
1655473200000|2022-06-17 13:40:00|9899.61|9899.61|9920.78|9920.78|9922.75|9922.75|9899.61|9899.61|0
1655473500000|2022-06-17 13:45:00|9918.13|9918.13|9914.5|9914.5|9918.13|9918.13|9902.92|9902.92|0
1655473800000|2022-06-17 13:50:00|9917.14|9917.14|9925.21|9925.21|9931.36|9931.36|9917.14|9917.14|0
1655474100000|2022-06-17 13:55:00|9930.51|9930.51|9925.21|9925.21|9935.8|9935.8|9922.57|9922.57|0
1655474400000|2022-06-17 14:00:00|9924.22|9924.22|9910.67|9910.67|9924.22|9924.22|9905.38|9905.38|0
1655474700000|2022-06-17 14:05:00|9913.32|9913.32|9915.3|9915.3|9915.3|9915.3|9898.43|9898.43|0
1655475000000|2022-06-17 14:10:00|9912.65|9912.65|9925.88|9925.88|9927.86|9927.86|9907.36|9907.36|0
1655475300000|2022-06-17 14:15:00|9923.24|9923.24|9913.32|9913.32|9923.24|9923.24|9913.32|9913.32|0
1655475600000|2022-06-17 14:20:00|9915.97|9915.97|9909.37|9909.37|9919.28|9919.28|9909.37|9909.37|0
1655475900000|2022-06-17 14:25:00|9901.43|9901.43|9889.54|9889.54|9914.66|9914.66|9889.54|9889.54|0
1655476200000|2022-06-17 14:30:00|9886.89|9886.89|9887.56|9887.56|9898.46|9898.46|9884.91|9884.91|0
1655476500000|2022-06-17 14:35:00|9884.91|9884.91|9880.61|9880.61|9884.91|9884.91|9865.4|9865.4|0
1655476800000|2022-06-17 14:40:00|9877.96|9877.96|9881.6|9881.6|9885.9|9885.9|9874.33|9874.33|0
1655477100000|2022-06-17 14:45:00|9884.24|9884.24|9879.94|9879.94|9884.24|9884.24|9874.65|9874.65|0
1655477400000|2022-06-17 14:50:00|9877.29|9877.29|9867.38|9867.38|9882.58|9882.58|9863.74|9863.74|0
1655477700000|2022-06-17 14:55:00|9870.02|9870.02|9869.78|9869.78|9870.02|9870.02|9849.84|9849.84|0
1655478000000|2022-06-17 15:00:00|9867.14|9867.14|9849.28|9849.28|9868.79|9868.79|9849.28|9849.28|0
1655478300000|2022-06-17 15:05:00|9846.63|9846.63|9856.23|9856.23|9858.88|9858.88|9843.99|9843.99|0
1655478600000|2022-06-17 15:10:00|9858.88|9858.88|9840.48|9840.48|9859.87|9859.87|9837.84|9837.84|0
1655478900000|2022-06-17 15:15:00|9843.13|9843.13|9848.74|9848.74|9848.74|9848.74|9840.48|9840.48|0
1655479200000|2022-06-17 15:20:00|9851.39|9851.39|9839.81|9839.81|9851.39|9851.39|9837.17|9837.17|0
1655479500000|2022-06-17 15:25:00|9834.52|9834.52|9801.78|9801.78|9834.52|9834.52|9794.51|9794.51|0
1655709300000|2022-06-20 07:15:00|9966.97|9966.97|9946.47|9946.47|9974.91|9974.91|9943.83|9943.83|0
1655709600000|2022-06-20 07:20:00|9954.41|9954.41|9940.19|9940.19|9965.65|9965.65|9938.21|9938.21|0
1655709900000|2022-06-20 07:25:00|9942.84|9942.84|9942.84|9942.84|9960.69|9960.69|9924.32|9924.32|0
1655710200000|2022-06-20 07:30:00|9937.55|9937.55|9921.68|9921.68|9947.14|9947.14|9921.68|9921.68|0
1655710500000|2022-06-20 07:35:00|9919.69|9919.69|9937.88|9937.88|9942.18|9942.18|9912.09|9912.09|0
1655710800000|2022-06-20 07:40:00|9932.59|9932.59|9953.75|9953.75|9953.75|9953.75|9932.59|9932.59|0
1655711100000|2022-06-20 07:45:00|9955.73|9955.73|9944.82|9944.82|9966.64|9966.64|9939.2|9939.2|0
1655711400000|2022-06-20 07:50:00|9947.47|9947.47|9948.56|9948.56|9956.73|9956.73|9945.91|9945.91|0
1655711700000|2022-06-20 07:55:00|9951.2|9951.2|9976.66|9976.66|9976.66|9976.66|9945.91|9945.91|0
1655712000000|2022-06-20 08:00:00|9979.31|9979.31|10000.47|10000.47|10005.76|10005.76|9975.67|9975.67|0
1655712300000|2022-06-20 08:05:00|10011.05|10011.05|10019.97|10019.97|10022.62|10022.62|10003.11|10003.11|0
1655712600000|2022-06-20 08:10:00|10020.97|10020.97|10027.25|10027.25|10052.05|10052.05|10020.97|10020.97|0
1655712900000|2022-06-20 08:15:00|10029.89|10029.89|10027.91|10027.91|10038.49|10038.49|10027.25|10027.25|0
1655713200000|2022-06-20 08:20:00|10033.2|10033.2|10051.72|10051.72|10051.72|10051.72|10030.55|10030.55|0
1655713500000|2022-06-20 08:25:00|10050.72|10050.72|10060.31|10060.31|10060.31|10060.31|10039.15|10039.15|0
1655713800000|2022-06-20 08:30:00|10057.67|10057.67|10034.52|10034.52|10057.67|10057.67|10034.52|10034.52|0
1655714100000|2022-06-20 08:35:00|10039.81|10039.81|10047.52|10047.52|10047.52|10047.52|10039.38|10039.38|0
1655714400000|2022-06-20 08:40:00|10050.16|10050.16|10051.15|10051.15|10058.1|10058.1|10050.16|10050.16|0
1655714700000|2022-06-20 08:45:00|10052.14|10052.14|10047.28|10047.28|10053.56|10053.56|10046.29|10046.29|0
1655715000000|2022-06-20 08:50:00|10044.64|10044.64|10052.9|10052.9|10052.9|10052.9|10044.64|10044.64|0
1655715300000|2022-06-20 08:55:00|10053.9|10053.9|10041.33|10041.33|10053.9|10053.9|10024.47|10024.47|0
1655715600000|2022-06-20 09:00:00|10042.32|10042.32|10051.91|10051.91|10051.91|10051.91|10039.68|10039.68|0
1655715900000|2022-06-20 09:05:00|10050.92|10050.92|10038.69|10038.69|10051.91|10051.91|10036.04|10036.04|0
1655716200000|2022-06-20 09:10:00|10041.33|10041.33|10050.59|10050.59|10053.23|10053.23|10039.35|10039.35|0
1655716500000|2022-06-20 09:15:00|10049.6|10049.6|10068.11|10068.11|10068.11|10068.11|10049.6|10049.6|0
1655716800000|2022-06-20 09:20:00|10070.1|10070.1|10098.2|10098.2|10098.2|10098.2|10069.11|10069.11|0
1655717100000|2022-06-20 09:25:00|10100.85|10100.85|10112.89|10112.89|10112.89|10112.89|10093.24|10093.24|0
1655717400000|2022-06-20 09:30:00|10104.95|10104.95|10099.99|10099.99|10105.28|10105.28|10099.99|10099.99|0
1655717700000|2022-06-20 09:35:00|10102.64|10102.64|10087.43|10087.43|10102.64|10102.64|10087.43|10087.43|0
1655718000000|2022-06-20 09:40:00|10089.41|10089.41|10097.35|10097.35|10101.31|10101.31|10089.41|10089.41|0
1655718300000|2022-06-20 09:45:00|10098.34|10098.34|10110.9|10110.9|10110.9|10110.9|10098.34|10098.34|0
1655718600000|2022-06-20 09:50:00|10108.26|10108.26|10110.9|10110.9|10110.9|10110.9|10103.63|10103.63|0
1655718900000|2022-06-20 09:55:00|10118.84|10118.84|10138.34|10138.34|10140.99|10140.99|10116.19|10116.19|0
1655719200000|2022-06-20 10:00:00|10140.99|10140.99|10150.91|10150.91|10153.55|10153.55|10140|10140|0
1655719500000|2022-06-20 10:05:00|10153.55|10153.55|10154.21|10154.21|10154.21|10154.21|10148.92|10148.92|0
1655719800000|2022-06-20 10:10:00|10156.86|10156.86|10168.43|10168.43|10170.09|10170.09|10156.86|10156.86|0
1655720100000|2022-06-20 10:15:00|10165.79|10165.79|10175.71|10175.71|10178.35|10178.35|10165.79|10165.79|0
1655720400000|2022-06-20 10:20:00|10176.7|10176.7|10167.44|10167.44|10178.68|10178.68|10167.44|10167.44|0
1655720700000|2022-06-20 10:25:00|10168.43|10168.43|10158.51|10158.51|10168.43|10168.43|10151.57|10151.57|0
1655721000000|2022-06-20 10:30:00|10156.53|10156.53|10168.2|10168.2|10169.19|10169.19|10147.27|10147.27|0
1655721300000|2022-06-20 10:35:00|10160.26|10160.26|10164.89|10164.89|10165.55|10165.55|10160.26|10160.26|0
1655721600000|2022-06-20 10:40:00|10159.6|10159.6|10164.56|10164.56|10164.56|10164.56|10159.6|10159.6|0
1655721900000|2022-06-20 10:45:00|10161.92|10161.92|10161.26|10161.26|10165.55|10165.55|10160.26|10160.26|0
1655722200000|2022-06-20 10:50:00|10150.68|10150.68|10140.43|10140.43|10150.68|10150.68|10140.43|10140.43|0
1655722500000|2022-06-20 10:55:00|10137.78|10137.78|10105.38|10105.38|10137.78|10137.78|10105.38|10105.38|0
1655722800000|2022-06-20 11:00:00|10108.02|10108.02|10113.31|10113.31|10117.94|10117.94|10108.02|10108.02|0
1655723100000|2022-06-20 11:05:00|10114.31|10114.31|10128.19|10128.19|10128.19|10128.19|10109.02|10109.02|0
1655723400000|2022-06-20 11:10:00|10129.19|10129.19|10127.2|10127.2|10129.19|10129.19|10121.91|10121.91|0
1655723700000|2022-06-20 11:15:00|10128.19|10128.19|10123.23|10123.23|10130.18|10130.18|10123.23|10123.23|0
1655724000000|2022-06-20 11:20:00|10124.23|10124.23|10131.5|10131.5|10131.5|10131.5|10120.59|10120.59|0
1655724300000|2022-06-20 11:25:00|10136.79|10136.79|10138.77|10138.77|10140.76|10140.76|10136.79|10136.79|0
1655724600000|2022-06-20 11:30:00|10139.77|10139.77|10140.76|10140.76|10140.76|10140.76|10139.77|10139.77|0
1655724900000|2022-06-20 11:35:00|10138.11|10138.11|10132.82|10132.82|10139.11|10139.11|10129.85|10129.85|0
1655725200000|2022-06-20 11:40:00|10133.82|10133.82|10142.08|10142.08|10142.08|10142.08|10133.82|10133.82|0
1655725500000|2022-06-20 11:45:00|10144.73|10144.73|10134.81|10134.81|10144.73|10144.73|10134.81|10134.81|0
1655725800000|2022-06-20 11:50:00|10135.8|10135.8|10140.76|10140.76|10140.76|10140.76|10132.82|10132.82|0
1655726100000|2022-06-20 11:55:00|10143.41|10143.41|10140.43|10140.43|10146.05|10146.05|10140.43|10140.43|0
1655726400000|2022-06-20 12:00:00|10143.07|10143.07|10127.86|10127.86|10143.07|10143.07|10125.22|10125.22|0
1655726700000|2022-06-20 12:05:00|10128.86|10128.86|10146.71|10146.71|10146.71|10146.71|10128.86|10128.86|0
1655727000000|2022-06-20 12:10:00|10145.72|10145.72|10144.07|10144.07|10146.71|10146.71|10141.42|10141.42|0
1655727300000|2022-06-20 12:15:00|10141.42|10141.42|10130.51|10130.51|10141.42|10141.42|10130.51|10130.51|0
1655727600000|2022-06-20 12:20:00|10127.86|10127.86|10136.79|10136.79|10136.79|10136.79|10125.88|10125.88|0
1655727900000|2022-06-20 12:25:00|10137.78|10137.78|10136.79|10136.79|10137.78|10137.78|10136.79|10136.79|0
1655728200000|2022-06-20 12:30:00|10137.78|10137.78|10136.13|10136.13|10137.78|10137.78|10131.5|10131.5|0
1655728500000|2022-06-20 12:35:00|10138.78|10138.78|10134.15|10134.15|10144.07|10144.07|10134.15|10134.15|0
1655728800000|2022-06-20 12:40:00|10135.14|10135.14|10129.28|10129.28|10135.14|10135.14|10129.28|10129.28|0
1655729100000|2022-06-20 12:45:00|10131.93|10131.93|10130.94|10130.94|10132.92|10132.92|10129.28|10129.28|0
1655729400000|2022-06-20 12:50:00|10136.23|10136.23|10127.3|10127.3|10136.23|10136.23|10127.3|10127.3|0
1655729700000|2022-06-20 12:55:00|10129.95|10129.95|10137.22|10137.22|10138.21|10138.21|10129.95|10129.95|0
1655730000000|2022-06-20 13:00:00|10142.51|10142.51|10143.5|10143.5|10146.15|10146.15|10140.86|10140.86|0
1655730300000|2022-06-20 13:05:00|10146.15|10146.15|10146.05|10146.05|10148.7|10148.7|10144.73|10144.73|0
1655730600000|2022-06-20 13:10:00|10148.7|10148.7|10148.7|10148.7|10148.7|10148.7|10148.7|10148.7|0
1655730900000|2022-06-20 13:15:00|10143.41|10143.41|10138.78|10138.78|10143.41|10143.41|10136.13|10136.13|0
1655731200000|2022-06-20 13:20:00|10144.07|10144.07|10142.41|10142.41|10145.06|10145.06|10139.77|10139.77|0
1655731500000|2022-06-20 13:25:00|10139.77|10139.77|10141.75|10141.75|10146.05|10146.05|10139.77|10139.77|0
1655731800000|2022-06-20 13:30:00|10142.74|10142.74|10135.8|10135.8|10142.74|10142.74|10135.8|10135.8|0
1655732100000|2022-06-20 13:35:00|10136.79|10136.79|10149.36|10149.36|10152|10152|10136.79|10136.79|0
1655732400000|2022-06-20 13:40:00|10146.71|10146.71|10125.88|10125.88|10146.71|10146.71|10110.01|10110.01|0
1655732700000|2022-06-20 13:45:00|10123.24|10123.24|10126.87|10126.87|10133.16|10133.16|10123.24|10123.24|0
1655733000000|2022-06-20 13:50:00|10124.89|10124.89|10135.8|10135.8|10135.8|10135.8|10124.89|10124.89|0
1655733300000|2022-06-20 13:55:00|10136.79|10136.79|10147.37|10147.37|10147.37|10147.37|10136.79|10136.79|0
1655733600000|2022-06-20 14:00:00|10144.73|10144.73|10122.58|10122.58|10144.73|10144.73|10122.58|10122.58|0
1655733900000|2022-06-20 14:05:00|10123.57|10123.57|10108.69|10108.69|10123.57|10123.57|10108.69|10108.69|0
1655734200000|2022-06-20 14:10:00|10109.68|10109.68|10075.29|10075.29|10109.68|10109.68|10072.65|10072.65|0
1655734500000|2022-06-20 14:15:00|10080.58|10080.58|10076.95|10076.95|10086.87|10086.87|10074.3|10074.3|0
1655734800000|2022-06-20 14:20:00|10074.96|10074.96|10064.05|10064.05|10077.61|10077.61|10064.05|10064.05|0
1655735100000|2022-06-20 14:25:00|10066.7|10066.7|10057.11|10057.11|10068.68|10068.68|10057.11|10057.11|0
1655735400000|2022-06-20 14:30:00|10059.75|10059.75|10045.21|10045.21|10059.75|10059.75|10045.21|10045.21|0
1655735700000|2022-06-20 14:35:00|10046.2|10046.2|10027.02|10027.02|10046.2|10046.2|10027.02|10027.02|0
1655736000000|2022-06-20 14:40:00|10026.03|10026.03|10019.08|10019.08|10027.02|10027.02|10019.08|10019.08|0
1655736300000|2022-06-20 14:45:00|10016.44|10016.44|10013.79|10013.79|10017.43|10017.43|10012.14|10012.14|0
1655736600000|2022-06-20 14:50:00|10011.15|10011.15|10008.93|10008.93|10011.15|10011.15|10008.5|10008.5|0
1655736900000|2022-06-20 14:55:00|10009.92|10009.92|10002.98|10002.98|10010.92|10010.92|10002.98|10002.98|0
1655737200000|2022-06-20 15:00:00|10000.34|10000.34|10030.09|10030.09|10030.09|10030.09|10000.34|10000.34|0
1655737500000|2022-06-20 15:05:00|10032.74|10032.74|10052.91|10052.91|10053.9|10053.9|10032.74|10032.74|0
1655737800000|2022-06-20 15:10:00|10055.55|10055.55|10069.77|10069.77|10069.77|10069.77|10055.55|10055.55|0
1655738100000|2022-06-20 15:15:00|10070.76|10070.76|10061.83|10061.83|10070.76|10070.76|10061.83|10061.83|0
1655738400000|2022-06-20 15:20:00|10064.48|10064.48|10059.19|10059.19|10069.77|10069.77|10059.19|10059.19|0
1655738700000|2022-06-20 15:25:00|10056.54|10056.54|10057.87|10057.87|10060.51|10060.51|10050.59|10050.59|0
1655795700000|2022-06-21 07:15:00|10093.25|10093.25|10045.3|10045.3|10095.23|10095.23|10045.3|10045.3|0
1655796000000|2022-06-21 07:20:00|10037.37|10037.37|10003.97|10003.97|10038.36|10038.36|10003.97|10003.97|0
1655796300000|2022-06-21 07:25:00|9998.68|9998.68|10010.92|10010.92|10022.49|10022.49|9989.09|9989.09|0
1655796600000|2022-06-21 07:30:00|10016.21|10016.21|10041|10041|10041|10041|10016.21|10016.21|0
1655796900000|2022-06-21 07:35:00|10035.71|10035.71|10021.17|10021.17|10035.71|10035.71|10018.52|10018.52|0
1655797200000|2022-06-21 07:40:00|10018.52|10018.52|10024.47|10024.47|10027.12|10027.12|10009.59|10009.59|0
1655797500000|2022-06-21 07:45:00|10023.48|10023.48|10026.13|10026.13|10034.06|10034.06|10023.15|10023.15|0
1655797800000|2022-06-21 07:50:00|10024.14|10024.14|10032.74|10032.74|10032.74|10032.74|10021.83|10021.83|0
1655798100000|2022-06-21 07:55:00|10035.39|10035.39|10019.85|10019.85|10035.39|10035.39|10012.24|10012.24|0
1655798400000|2022-06-21 08:00:00|10025.14|10025.14|10043.32|10043.32|10043.32|10043.32|10024.81|10024.81|0
1655798700000|2022-06-21 08:05:00|10045.97|10045.97|10046.3|10046.3|10053.57|10053.57|10045.64|10045.64|0
1655799000000|2022-06-21 08:10:00|10045.3|10045.3|10056.88|10056.88|10064.15|10064.15|10045.3|10045.3|0
1655799300000|2022-06-21 08:15:00|10051.59|10051.59|10054.56|10054.56|10054.56|10054.56|10041.01|10041.01|0
1655799600000|2022-06-21 08:20:00|10052.58|10052.58|10052.81|10052.81|10052.81|10052.81|10037.41|10037.41|0
1655799900000|2022-06-21 08:25:00|10055.46|10055.46|10047.52|10047.52|10055.46|10055.46|10047.52|10047.52|0
1655800200000|2022-06-21 08:30:00|10050.5|10050.5|10032.88|10032.88|10050.5|10050.5|10032.88|10032.88|0
1655800500000|2022-06-21 08:35:00|10031.88|10031.88|10025.8|10025.8|10032.88|10032.88|10022.82|10022.82|0
1655800800000|2022-06-21 08:40:00|10026.79|10026.79|10033.73|10033.73|10036.38|10036.38|10026.79|10026.79|0
1655801100000|2022-06-21 08:45:00|10031.09|10031.09|10023.15|10023.15|10032.08|10032.08|10023.15|10023.15|0
1655801400000|2022-06-21 08:50:00|10020.51|10020.51|10028.44|10028.44|10033.73|10033.73|10019.51|10019.51|0
1655801700000|2022-06-21 08:55:00|10033.73|10033.73|10040.68|10040.68|10041.67|10041.67|10031.75|10031.75|0
1655802000000|2022-06-21 09:00:00|10039.82|10039.82|10047.66|10047.66|10057.25|10057.25|10039.39|10039.39|0
1655802300000|2022-06-21 09:05:00|10050.3|10050.3|10055.59|10055.59|10061.88|10061.88|10050.3|10050.3|0
1655802600000|2022-06-21 09:10:00|10052.95|10052.95|10032.45|10032.45|10052.95|10052.95|10032.45|10032.45|0
1655802900000|2022-06-21 09:15:00|10037.74|10037.74|10033.44|10033.44|10037.74|10037.74|10032.45|10032.45|0
1655803200000|2022-06-21 09:20:00|10032.45|10032.45|10032.78|10032.78|10034.43|10034.43|10021.87|10021.87|0
1655803500000|2022-06-21 09:25:00|10035.42|10035.42|10014.92|10014.92|10035.42|10035.42|10012.28|10012.28|0
1655803800000|2022-06-21 09:30:00|10013.93|10013.93|10028.15|10028.15|10030.13|10030.13|10013.93|10013.93|0
1655804100000|2022-06-21 09:35:00|10027.16|10027.16|10031.79|10031.79|10037.08|10037.08|10027.16|10027.16|0
1655804400000|2022-06-21 09:40:00|10034.43|10034.43|10047|10047|10047|10047|10034.43|10034.43|0
1655804700000|2022-06-21 09:45:00|10046|10046|10045.01|10045.01|10047.66|10047.66|10042.37|10042.37|0
1655805000000|2022-06-21 09:50:00|10047.66|10047.66|10045.01|10045.01|10047.66|10047.66|10042.37|10042.37|0
1655805300000|2022-06-21 09:55:00|10046|10046|10043.36|10043.36|10048.65|10048.65|10043.36|10043.36|0
1655805600000|2022-06-21 10:00:00|10048.65|10048.65|10053.94|10053.94|10053.94|10053.94|10046|10046|0
1655805900000|2022-06-21 10:05:00|10056.59|10056.59|10056.59|10056.59|10064.52|10064.52|10056.59|10056.59|0
1655806200000|2022-06-21 10:10:00|10059.23|10059.23|10051.96|10051.96|10064.52|10064.52|10049.31|10049.31|0
1655806500000|2022-06-21 10:15:00|10052.95|10052.95|10057.25|10057.25|10059.23|10059.23|10052.95|10052.95|0
1655806800000|2022-06-21 10:20:00|10062.54|10062.54|10064.52|10064.52|10069.81|10069.81|10062.54|10062.54|0
1655807100000|2022-06-21 10:25:00|10056.59|10056.59|10061.88|10061.88|10061.88|10061.88|10056.59|10056.59|0
1655807400000|2022-06-21 10:30:00|10067.17|10067.17|10073.78|10073.78|10073.78|10073.78|10067.17|10067.17|0
1655807700000|2022-06-21 10:35:00|10071.13|10071.13|10057.58|10057.58|10071.13|10071.13|10057.58|10057.58|0
1655808000000|2022-06-21 10:40:00|10060.22|10060.22|10054.93|10054.93|10060.22|10060.22|10054.93|10054.93|0
1655808300000|2022-06-21 10:45:00|10047|10047|10027.82|10027.82|10047|10047|10027.82|10027.82|0
1655808600000|2022-06-21 10:50:00|10028.81|10028.81|10024.18|10024.18|10029.8|10029.8|10024.18|10024.18|0
1655808900000|2022-06-21 10:55:00|10023.19|10023.19|10018.99|10018.99|10023.62|10023.62|10018.99|10018.99|0
1655809200000|2022-06-21 11:00:00|10018|10018|10033.87|10033.87|10033.87|10033.87|10018|10018|0
1655809500000|2022-06-21 11:05:00|10028.58|10028.58|10010.72|10010.72|10028.58|10028.58|10010.72|10010.72|0
1655809800000|2022-06-21 11:10:00|10013.37|10013.37|10009.73|10009.73|10013.37|10013.37|10009.73|10009.73|0
1655810100000|2022-06-21 11:15:00|10007.08|10007.08|9990.88|9990.88|10007.08|10007.08|9986.58|9986.58|0
1655810400000|2022-06-21 11:20:00|9993.53|9993.53|9997.26|9997.26|9997.83|9997.83|9992.54|9992.54|0
1655810700000|2022-06-21 11:25:00|10002.55|10002.55|10003.54|10003.54|10009.83|10009.83|9999.91|9999.91|0
1655811000000|2022-06-21 11:30:00|10004.54|10004.54|10006.19|10006.19|10006.52|10006.52|9998.58|9998.58|0
1655811300000|2022-06-21 11:35:00|9998.25|9998.25|10003.55|10003.55|10003.55|10003.55|9998.25|9998.25|0
1655811600000|2022-06-21 11:40:00|10003.97|10003.97|10011.91|10011.91|10011.91|10011.91|10001.33|10001.33|0
1655811900000|2022-06-21 11:45:00|10009.26|10009.26|10010.26|10010.26|10011.91|10011.91|10006.62|10006.62|0
1655812200000|2022-06-21 11:50:00|10012.9|10012.9|10003.97|10003.97|10012.9|10012.9|10003.97|10003.97|0
1655812500000|2022-06-21 11:55:00|10004.97|10004.97|10002.65|10002.65|10011.58|10011.58|10000.67|10000.67|0
1655812800000|2022-06-21 12:00:00|10005.3|10005.3|9994.38|9994.38|10005.3|10005.3|9994.38|9994.38|0
1655813100000|2022-06-21 12:05:00|9995.38|9995.38|9999.01|9999.01|10001.66|10001.66|9993.72|9993.72|0
1655813400000|2022-06-21 12:10:00|9998.02|9998.02|10010.59|10010.59|10015.22|10015.22|9998.02|9998.02|0
1655813700000|2022-06-21 12:15:00|10007.94|10007.94|10013.23|10013.23|10013.23|10013.23|10007.94|10007.94|0
1655814000000|2022-06-21 12:20:00|10010.59|10010.59|10006.95|10006.95|10010.59|10010.59|10004.3|10004.3|0
1655814300000|2022-06-21 12:25:00|10008.93|10008.93|10008.93|10008.93|10014.22|10014.22|10008.93|10008.93|0
1655814600000|2022-06-21 12:30:00|10006.29|10006.29|10013.89|10013.89|10013.89|10013.89|10006.29|10006.29|0
1655814900000|2022-06-21 12:35:00|10019.18|10019.18|10018.85|10018.85|10020.84|10020.84|10015.88|10015.88|0
1655815200000|2022-06-21 12:40:00|10017.86|10017.86|10002.98|10002.98|10017.86|10017.86|10002.98|10002.98|0
1655815500000|2022-06-21 12:45:00|10001.99|10001.99|9998.68|9998.68|10002.98|10002.98|9997.69|9997.69|0
1655815800000|2022-06-21 12:50:00|9997.69|9997.69|10009.93|10009.93|10009.93|10009.93|9997.03|9997.03|0
1655816100000|2022-06-21 12:55:00|10012.57|10012.57|10015.22|10015.22|10016.21|10016.21|10003.64|10003.64|0
1655816400000|2022-06-21 13:00:00|10014.22|10014.22|10009.93|10009.93|10016.21|10016.21|10009.93|10009.93|0
1655816700000|2022-06-21 13:05:00|10008.93|10008.93|10021.17|10021.17|10021.17|10021.17|10006.29|10006.29|0
1655817000000|2022-06-21 13:10:00|10018.52|10018.52|10019.19|10019.19|10020.18|10020.18|10014.89|10014.89|0
1655817300000|2022-06-21 13:15:00|10021.83|10021.83|9998.68|9998.68|10023.48|10023.48|9998.68|9998.68|0
1655817600000|2022-06-21 13:20:00|9997.69|9997.69|9992.73|9992.73|9998.68|9998.68|9988.76|9988.76|0
1655817900000|2022-06-21 13:25:00|9987.44|9987.44|10000.67|10000.67|10002.65|10002.65|9987.44|9987.44|0
1655818200000|2022-06-21 13:30:00|9999.67|9999.67|9989.09|9989.09|9999.67|9999.67|9983.47|9983.47|0
1655818500000|2022-06-21 13:35:00|9986.45|9986.45|9997.03|9997.03|9997.03|9997.03|9972.89|9972.89|0
1655818800000|2022-06-21 13:40:00|9994.39|9994.39|9987.11|9987.11|9999.02|9999.02|9982.48|9982.48|0
1655819100000|2022-06-21 13:45:00|9988.1|9988.1|9986.12|9986.12|9991.74|9991.74|9980.83|9980.83|0
1655819400000|2022-06-21 13:50:00|9987.11|9987.11|9993.39|9993.39|10002.32|10002.32|9987.11|9987.11|0
1655819700000|2022-06-21 13:55:00|9992.4|9992.4|9987.11|9987.11|9994.39|9994.39|9977.19|9977.19|0
1655820000000|2022-06-21 14:00:00|9989.76|9989.76|9985.46|9985.46|9998.68|9998.68|9985.46|9985.46|0
1655820300000|2022-06-21 14:05:00|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|9976.53|9976.53|0
1655820600000|2022-06-21 14:10:00|9985.46|9985.46|9983.81|9983.81|9989.1|9989.1|9981.16|9981.16|0
1655820900000|2022-06-21 14:15:00|9982.81|9982.81|9994.05|9994.05|9994.05|9994.05|9973.56|9973.56|0
1655821200000|2022-06-21 14:20:00|9991.41|9991.41|9996.37|9996.37|10000.01|10000.01|9986.45|9986.45|0
1655821500000|2022-06-21 14:25:00|9994.38|9994.38|9998.35|9998.35|9998.35|9998.35|9987.11|9987.11|0
1655821800000|2022-06-21 14:30:00|9995.71|9995.71|10010.26|10010.26|10012.9|10012.9|9995.71|9995.71|0
1655822100000|2022-06-21 14:35:00|10009.26|10009.26|10005.96|10005.96|10016.54|10016.54|10002.98|10002.98|0
1655822400000|2022-06-21 14:40:00|10006.95|10006.95|10014.88|10014.88|10025.8|10025.8|10006.95|10006.95|0
1655822700000|2022-06-21 14:45:00|10012.24|10012.24|10016.87|10016.87|10018.52|10018.52|10009.59|10009.59|0
1655823000000|2022-06-21 14:50:00|10019.51|10019.51|10033.07|10033.07|10033.07|10033.07|10016.87|10016.87|0
1655823300000|2022-06-21 14:55:00|10030.43|10030.43|10032.41|10032.41|10033.4|10033.4|10030.43|10030.43|0
1655823600000|2022-06-21 15:00:00|10035.05|10035.05|10041.01|10041.01|10043.65|10043.65|10034.06|10034.06|0
1655823900000|2022-06-21 15:05:00|10043.65|10043.65|10034.72|10034.72|10043.65|10043.65|10034.72|10034.72|0
1655824200000|2022-06-21 15:10:00|10032.08|10032.08|10033.73|10033.73|10037.37|10037.37|10032.08|10032.08|0
1655824500000|2022-06-21 15:15:00|10036.38|10036.38|10038.46|10038.46|10041.1|10041.1|10033.17|10033.17|0
1655824800000|2022-06-21 15:20:00|10039.45|10039.45|10032.17|10032.17|10046.72|10046.72|10032.17|10032.17|0
1655825100000|2022-06-21 15:25:00|10034.82|10034.82|10023.25|10023.25|10036.8|10036.8|10019.18|10019.18|0
1655882100000|2022-06-22 07:15:00|9904.49|9904.49|9914.41|9914.41|9919.7|9919.7|9896.55|9896.55|0
1655882400000|2022-06-22 07:20:00|9909.12|9909.12|9894.86|9894.86|9909.12|9909.12|9889.28|9889.28|0
1655882700000|2022-06-22 07:25:00|9902.8|9902.8|9909.74|9909.74|9913.38|9913.38|9900.81|9900.81|0
1655883000000|2022-06-22 07:30:00|9907.09|9907.09|9928.26|9928.26|9930.9|9930.9|9902.47|9902.47|0
1655883300000|2022-06-22 07:35:00|9933.55|9933.55|9943.8|9943.8|9943.8|9943.8|9930.24|9930.24|0
1655883600000|2022-06-22 07:40:00|9938.51|9938.51|9948.1|9948.1|9960.66|9960.66|9935.86|9935.86|0
1655883900000|2022-06-22 07:45:00|9945.45|9945.45|9956.36|9956.36|9956.36|9956.36|9931.56|9931.56|0
1655884200000|2022-06-22 07:50:00|9953.39|9953.39|9991.08|9991.08|9991.08|9991.08|9948.1|9948.1|0
1655884500000|2022-06-22 07:55:00|9985.79|9985.79|9982.81|9982.81|9985.79|9985.79|9973.55|9973.55|0
1655884800000|2022-06-22 08:00:00|9977.52|9977.52|9990.75|9990.75|9992.73|9992.73|9976.53|9976.53|0
1655885100000|2022-06-22 08:05:00|9988.1|9988.1|9990.75|9990.75|9990.75|9990.75|9980.17|9980.17|0
1655885400000|2022-06-22 08:10:00|9991.74|9991.74|10013.89|10013.89|10017.53|10017.53|9991.74|9991.74|0
1655885700000|2022-06-22 08:15:00|10019.18|10019.18|10009.59|10009.59|10021.83|10021.83|10008.6|10008.6|0
1655886000000|2022-06-22 08:20:00|10006.95|10006.95|10007.61|10007.61|10012.24|10012.24|10002.32|10002.32|0
1655886300000|2022-06-22 08:25:00|10004.97|10004.97|10026.46|10026.46|10027.45|10027.45|10003.97|10003.97|0
1655886600000|2022-06-22 08:30:00|10027.45|10027.45|10031.75|10031.75|10039.68|10039.68|10027.45|10027.45|0
1655886900000|2022-06-22 08:35:00|10034.39|10034.39|10049.41|10049.41|10050.26|10050.26|10034.39|10034.39|0
1655887200000|2022-06-22 08:40:00|10052.05|10052.05|10007.42|10007.42|10058.33|10058.33|10007.42|10007.42|0
1655887500000|2022-06-22 08:45:00|10004.77|10004.77|9988.57|9988.57|10004.77|10004.77|9988.57|9988.57|0
1655887800000|2022-06-22 08:50:00|9991.21|9991.21|9999.15|9999.15|10003.78|10003.78|9988.57|9988.57|0
1655888100000|2022-06-22 08:55:00|9996.5|9996.5|10004.77|10004.77|10004.77|10004.77|9995.84|9995.84|0
1655888400000|2022-06-22 09:00:00|10007.42|10007.42|10022.96|10022.96|10022.96|10022.96|10006.42|10006.42|0
1655888700000|2022-06-22 09:05:00|10023.95|10023.95|10042.47|10042.47|10042.47|10042.47|10023.95|10023.95|0
1655889000000|2022-06-22 09:10:00|10045.44|10045.44|10027.92|10027.92|10045.44|10045.44|10027.92|10027.92|0
1655889300000|2022-06-22 09:15:00|10025.93|10025.93|10042.8|10042.8|10042.8|10042.8|10019.65|10019.65|0
1655889600000|2022-06-22 09:20:00|10037.51|10037.51|10027.92|10027.92|10037.51|10037.51|10025.93|10025.93|0
1655889900000|2022-06-22 09:25:00|10022.63|10022.63|10016.35|10016.35|10025.27|10025.27|10013.7|10013.7|0
1655890200000|2022-06-22 09:30:00|10018.33|10018.33|10028.91|10028.91|10028.91|10028.91|10018.33|10018.33|0
1655890500000|2022-06-22 09:35:00|10026.27|10026.27|10038.69|10038.69|10038.69|10038.69|10026.27|10026.27|0
1655890800000|2022-06-22 09:40:00|10041.34|10041.34|10037.04|10037.04|10041.34|10041.34|10025.47|10025.47|0
1655891100000|2022-06-22 09:45:00|10038.03|10038.03|10041.01|10041.01|10043.65|10043.65|10038.03|10038.03|0
1655891400000|2022-06-22 09:50:00|10043.65|10043.65|10035.72|10035.72|10046.3|10046.3|10033.07|10033.07|0
1655891700000|2022-06-22 09:55:00|10033.07|10033.07|10017.2|10017.2|10033.07|10033.07|10015.22|10015.22|0
1655892000000|2022-06-22 10:00:00|10015.22|10015.22|10026.79|10026.79|10026.79|10026.79|10015.22|10015.22|0
1655892300000|2022-06-22 10:05:00|10029.44|10029.44|10030.76|10030.76|10040.02|10040.02|10029.44|10029.44|0
1655892600000|2022-06-22 10:10:00|10031.75|10031.75|10026.46|10026.46|10031.75|10031.75|10026.46|10026.46|0
1655892900000|2022-06-22 10:15:00|10029.11|10029.11|10040.11|10040.11|10042.76|10042.76|10029.11|10029.11|0
1655893200000|2022-06-22 10:20:00|10045.4|10045.4|10051.69|10051.69|10051.69|10051.69|10045.4|10045.4|0
1655893500000|2022-06-22 10:25:00|10054.33|10054.33|10055.65|10055.65|10060.94|10060.94|10053.67|10053.67|0
1655893800000|2022-06-22 10:30:00|10058.3|10058.3|10067.23|10067.23|10067.23|10067.23|10058.3|10058.3|0
1655894100000|2022-06-22 10:35:00|10069.87|10069.87|10092.36|10092.36|10092.36|10092.36|10069.87|10069.87|0
1655894400000|2022-06-22 10:40:00|10090.37|10090.37|10067.13|10067.13|10092.36|10092.36|10067.13|10067.13|0
1655894700000|2022-06-22 10:45:00|10069.78|10069.78|10063.49|10063.49|10071.43|10071.43|10063.49|10063.49|0
1655895000000|2022-06-22 10:50:00|10060.85|10060.85|10079.36|10079.36|10082.01|10082.01|10058.2|10058.2|0
1655895300000|2022-06-22 10:55:00|10080.36|10080.36|10084.56|10084.56|10090.61|10090.61|10077.71|10077.71|0
1655895600000|2022-06-22 11:00:00|10083.56|10083.56|10071.99|10071.99|10086.21|10086.21|10071.99|10071.99|0
1655895900000|2022-06-22 11:05:00|10069.35|10069.35|10073.65|10073.65|10074.64|10074.64|10069.35|10069.35|0
1655896200000|2022-06-22 11:10:00|10076.29|10076.29|10066.7|10066.7|10080.92|10080.92|10066.7|10066.7|0
1655896500000|2022-06-22 11:15:00|10064.06|10064.06|10092.82|10092.82|10093.25|10093.25|10064.06|10064.06|0
1655896800000|2022-06-22 11:20:00|10098.11|10098.11|10092.82|10092.82|10098.11|10098.11|10090.18|10090.18|0
1655897100000|2022-06-22 11:25:00|10093.82|10093.82|10095.8|10095.8|10102.74|10102.74|10093.15|10093.15|0
1655897400000|2022-06-22 11:30:00|10098.44|10098.44|10113.65|10113.65|10116.3|10116.3|10098.44|10098.44|0
1655897700000|2022-06-22 11:35:00|10112.66|10112.66|10102.08|10102.08|10118.28|10118.28|10102.08|10102.08|0
1655898000000|2022-06-22 11:40:00|10099.44|10099.44|10098.78|10098.78|10101.42|10101.42|10096.79|10096.79|0
1655898300000|2022-06-22 11:45:00|10097.78|10097.78|10108.37|10108.37|10108.37|10108.37|10097.78|10097.78|0
1655898600000|2022-06-22 11:50:00|10107.37|10107.37|10095.8|10095.8|10108.37|10108.37|10093.16|10093.16|0
1655898900000|2022-06-22 11:55:00|10093.16|10093.16|10084.56|10084.56|10093.16|10093.16|10082.58|10082.58|0
1655899200000|2022-06-22 12:00:00|10081.91|10081.91|10085.55|10085.55|10086.54|10086.54|10076.62|10076.62|0
1655899500000|2022-06-22 12:05:00|10082.91|10082.91|10085.55|10085.55|10088.2|10088.2|10082.91|10082.91|0
1655899800000|2022-06-22 12:10:00|10086.54|10086.54|10082.25|10082.25|10092.83|10092.83|10082.25|10082.25|0
1655900100000|2022-06-22 12:15:00|10081.25|10081.25|10050.17|10050.17|10086.87|10086.87|10048.52|10048.52|0
1655900400000|2022-06-22 12:20:00|10047.53|10047.53|10070.34|10070.34|10070.34|10070.34|10046.54|10046.54|0
1655900700000|2022-06-22 12:25:00|10071.33|10071.33|10096|10096|10096|10096|10071.33|10071.33|0
1655901000000|2022-06-22 12:30:00|10101.29|10101.29|10104.59|10104.59|10107.24|10107.24|10090.37|10090.37|0
1655901300000|2022-06-22 12:35:00|10105.58|10105.58|10106.58|10106.58|10106.58|10106.58|10095|10095|0
1655901600000|2022-06-22 12:40:00|10107.57|10107.57|10108.23|10108.23|10111.87|10111.87|10105.58|10105.58|0
1655901900000|2022-06-22 12:45:00|10104.26|10104.26|10097.98|10097.98|10104.26|10104.26|10097.98|10097.98|0
1655902200000|2022-06-22 12:50:00|10096.99|10096.99|10102.28|10102.28|10107.57|10107.57|10090.7|10090.7|0
1655902500000|2022-06-22 12:55:00|10096.99|10096.99|10113.52|10113.52|10113.52|10113.52|10096.99|10096.99|0
1655902800000|2022-06-22 13:00:00|10105.58|10105.58|10097.32|10097.32|10114.51|10114.51|10097.32|10097.32|0
1655903100000|2022-06-22 13:05:00|10099.96|10099.96|10097.65|10097.65|10102.94|10102.94|10094.67|10094.67|0
1655903400000|2022-06-22 13:10:00|10100.29|10100.29|10105.58|10105.58|10108.23|10108.23|10097.65|10097.65|0
1655903700000|2022-06-22 13:15:00|10102.94|10102.94|10107.24|10107.24|10108.23|10108.23|10099.3|10099.3|0
1655904000000|2022-06-22 13:20:00|10109.88|10109.88|10117.82|10117.82|10120.46|10120.46|10109.88|10109.88|0
1655904300000|2022-06-22 13:25:00|10115.17|10115.17|10122.45|10122.45|10125.75|10125.75|10112.53|10112.53|0
1655904600000|2022-06-22 13:30:00|10119.8|10119.8|10102.28|10102.28|10124.1|10124.1|10102.28|10102.28|0
1655904900000|2022-06-22 13:35:00|10101.28|10101.28|10132.36|10132.36|10132.36|10132.36|10101.28|10101.28|0
1655905200000|2022-06-22 13:40:00|10133.36|10133.36|10161.13|10161.13|10161.13|10161.13|10129.39|10129.39|0
1655905500000|2022-06-22 13:45:00|10166.42|10166.42|10161.46|10161.46|10166.42|10166.42|10150.22|10150.22|0
1655905800000|2022-06-22 13:50:00|10166.75|10166.75|10173.03|10173.03|10175.68|10175.68|10157.82|10157.82|0
1655906100000|2022-06-22 13:55:00|10175.68|10175.68|10161.46|10161.46|10180.97|10180.97|10158.82|10158.82|0
1655906400000|2022-06-22 14:00:00|10164.11|10164.11|10184.04|10184.04|10189.33|10189.33|10161.46|10161.46|0
1655906700000|2022-06-22 14:05:00|10181.4|10181.4|10188.34|10188.34|10189.33|10189.33|10168.17|10168.17|0
1655907000000|2022-06-22 14:10:00|10185.7|10185.7|10199.25|10199.25|10204.21|10204.21|10185.7|10185.7|0
1655907300000|2022-06-22 14:15:00|10200.24|10200.24|10201.9|10201.9|10207.19|10207.19|10193.96|10193.96|0
1655907600000|2022-06-22 14:20:00|10203.88|10203.88|10212.81|10212.81|10215.45|10215.45|10198.59|10198.59|0
1655907900000|2022-06-22 14:25:00|10211.82|10211.82|10192.31|10192.31|10211.82|10211.82|10192.31|10192.31|0
1655908200000|2022-06-22 14:30:00|10191.88|10191.88|10207.09|10207.09|10209.74|10209.74|10191.88|10191.88|0
1655908500000|2022-06-22 14:35:00|10204.45|10204.45|10213.04|10213.04|10220.98|10220.98|10204.45|10204.45|0
1655908800000|2022-06-22 14:40:00|10210.4|10210.4|10200.15|10200.15|10212.71|10212.71|10197.5|10197.5|0
1655909100000|2022-06-22 14:45:00|10202.79|10202.79|10205.44|10205.44|10206.43|10206.43|10201.14|10201.14|0
1655909400000|2022-06-22 14:50:00|10208.08|10208.08|10209.07|10209.07|10216.02|10216.02|10202.79|10202.79|0
1655909700000|2022-06-22 14:55:00|10206.43|10206.43|10198.49|10198.49|10206.43|10206.43|10195.85|10195.85|0
1655910000000|2022-06-22 15:00:00|10201.14|10201.14|10190.89|10190.89|10203.78|10203.78|10183.94|10183.94|0
1655910300000|2022-06-22 15:05:00|10188.24|10188.24|10187.25|10187.25|10190.89|10190.89|10182.95|10182.95|0
1655910600000|2022-06-22 15:10:00|10189.23|10189.23|10173.36|10173.36|10191.88|10191.88|10173.36|10173.36|0
1655910900000|2022-06-22 15:15:00|10170.72|10170.72|10171.28|10171.28|10179.98|10179.98|10168.07|10168.07|0
1655911200000|2022-06-22 15:20:00|10165.99|10165.99|10159.05|10159.05|10170.62|10170.62|10153.76|10153.76|0
1655911500000|2022-06-22 15:25:00|10161.69|10161.69|10180.54|10180.54|10182.29|10182.29|10157.49|10157.49|0
1655968500000|2022-06-23 07:15:00|10128.63|10128.63|10141.19|10141.19|10141.19|10141.19|10124.66|10124.66|0
1655968800000|2022-06-23 07:20:00|10138.55|10138.55|10121.69|10121.69|10138.55|10138.55|10121.69|10121.69|0
1655969100000|2022-06-23 07:25:00|10122.68|10122.68|10116.07|10116.07|10125.65|10125.65|10116.07|10116.07|0
1655969400000|2022-06-23 07:30:00|10113.42|10113.42|10100.86|10100.86|10113.42|10113.42|10091.93|10091.93|0
1655969700000|2022-06-23 07:35:00|10098.21|10098.21|10077.05|10077.05|10100.86|10100.86|10069.45|10069.45|0
1655970000000|2022-06-23 07:40:00|10079.03|10079.03|10085.32|10085.32|10086.97|10086.97|10076.39|10076.39|0
1655970300000|2022-06-23 07:45:00|10082.67|10082.67|10076.39|10076.39|10082.67|10082.67|10061.18|10061.18|0
1655970600000|2022-06-23 07:50:00|10077.25|10077.25|10084.42|10084.42|10085.18|10085.18|10076.49|10076.49|0
1655970900000|2022-06-23 07:55:00|10081.78|10081.78|10082.44|10082.44|10090.37|10090.37|10077.15|10077.15|0
1655971200000|2022-06-23 08:00:00|10083.43|10083.43|10097.75|10097.75|10097.75|10097.75|10082.21|10082.21|0
1655971500000|2022-06-23 08:05:00|10095.1|10095.1|10107.33|10107.33|10113.95|10113.95|10095.1|10095.1|0
1655971800000|2022-06-23 08:10:00|10105.35|10105.35|10115.27|10115.27|10123.2|10123.2|10101.05|10101.05|0
1655972100000|2022-06-23 08:15:00|10117.91|10117.91|10125.19|10125.19|10125.19|10125.19|10115.6|10115.6|0
1655972400000|2022-06-23 08:20:00|10133.12|10133.12|10145.36|10145.36|10150.65|10150.65|10133.12|10133.12|0
1655972700000|2022-06-23 08:25:00|10147.34|10147.34|10148.33|10148.33|10148.33|10148.33|10136.76|10136.76|0
1655973000000|2022-06-23 08:30:00|10145.69|10145.69|10110.31|10110.31|10145.69|10145.69|10110.31|10110.31|0
1655973300000|2022-06-23 08:35:00|10109.32|10109.32|10097.75|10097.75|10111.96|10111.96|10092.46|10092.46|0
1655973600000|2022-06-23 08:40:00|10095.1|10095.1|10106.01|10106.01|10110.97|10110.97|10095.1|10095.1|0
1655973900000|2022-06-23 08:45:00|10105.02|10105.02|10090.14|10090.14|10105.02|10105.02|10086.51|10086.51|0
1655974200000|2022-06-23 08:50:00|10084.85|10084.85|10077.91|10077.91|10088.82|10088.82|10075.93|10075.93|0
1655974500000|2022-06-23 08:55:00|10080.89|10080.89|10069.97|10069.97|10084.85|10084.85|10067.99|10067.99|0
1655974800000|2022-06-23 09:00:00|10072.62|10072.62|10105.68|10105.68|10105.68|10105.68|10072.62|10072.62|0
1655975100000|2022-06-23 09:05:00|10107.67|10107.67|10108.33|10108.33|10123.54|10123.54|10107.67|10107.67|0
1655975400000|2022-06-23 09:10:00|10110.97|10110.97|10121.55|10121.55|10121.55|10121.55|10108.33|10108.33|0
1655975700000|2022-06-23 09:15:00|10122.55|10122.55|10124.2|10124.2|10135.11|10135.11|10122.55|10122.55|0
1655976000000|2022-06-23 09:20:00|10126.84|10126.84|10149|10149|10149|10149|10126.84|10126.84|0
1655976300000|2022-06-23 09:25:00|10146.35|10146.35|10149.99|10149.99|10149.99|10149.99|10141.06|10141.06|0
1655976600000|2022-06-23 09:30:00|10152.63|10152.63|10169.83|10169.83|10173.46|10173.46|10152.63|10152.63|0
1655976900000|2022-06-23 09:35:00|10168.84|10168.84|10161.23|10161.23|10168.84|10168.84|10161.23|10161.23|0
1655977200000|2022-06-23 09:40:00|10158.59|10158.59|10160.24|10160.24|10162.88|10162.88|10148.67|10148.67|0
1655977500000|2022-06-23 09:45:00|10162.88|10162.88|10156.93|10156.93|10165.53|10165.53|10154.29|10154.29|0
1655977800000|2022-06-23 09:50:00|10159.58|10159.58|10154.95|10154.95|10162.22|10162.22|10152.3|10152.3|0
1655978100000|2022-06-23 09:55:00|10155.94|10155.94|10157.26|10157.26|10162.22|10162.22|10155.94|10155.94|0
1655978400000|2022-06-23 10:00:00|10156.27|10156.27|10150.98|10150.98|10164.21|10164.21|10150.98|10150.98|0
1655978700000|2022-06-23 10:05:00|10148.33|10148.33|10157.26|10157.26|10157.26|10157.26|10148.33|10148.33|0
1655979000000|2022-06-23 10:10:00|10158.25|10158.25|10160.9|10160.9|10161.89|10161.89|10152.96|10152.96|0
1655979300000|2022-06-23 10:15:00|10158.25|10158.25|10169.83|10169.83|10172.47|10172.47|10156.6|10156.6|0
1655979600000|2022-06-23 10:20:00|10167.18|10167.18|10160.57|10160.57|10167.18|10167.18|10157.92|10157.92|0
1655979900000|2022-06-23 10:25:00|10163.21|10163.21|10173.79|10173.79|10174.79|10174.79|10163.21|10163.21|0
1655980200000|2022-06-23 10:30:00|10171.15|10171.15|10176.77|10176.77|10179.41|10179.41|10168.5|10168.5|0
1655980500000|2022-06-23 10:35:00|10179.41|10179.41|10183.71|10183.71|10187.35|10187.35|10179.41|10179.41|0
1655980800000|2022-06-23 10:40:00|10182.72|10182.72|10186.03|10186.03|10186.03|10186.03|10162.88|10162.88|0
1655981100000|2022-06-23 10:45:00|10188.67|10188.67|10201.24|10201.24|10201.24|10201.24|10188.67|10188.67|0
1655981400000|2022-06-23 10:50:00|10198.59|10198.59|10201.24|10201.24|10203.88|10203.88|10195.95|10195.95|0
1655981700000|2022-06-23 10:55:00|10198.59|10198.59|10182.72|10182.72|10199.58|10199.58|10182.72|10182.72|0
1655982000000|2022-06-23 11:00:00|10177.43|10177.43|10191.65|10191.65|10191.65|10191.65|10177.43|10177.43|0
1655982300000|2022-06-23 11:05:00|10189|10189|10184.37|10184.37|10191.65|10191.65|10184.37|10184.37|0
1655982600000|2022-06-23 11:10:00|10183.38|10183.38|10182.39|10182.39|10183.38|10183.38|10179.74|10179.74|0
1655982900000|2022-06-23 11:15:00|10179.74|10179.74|10182.72|10182.72|10182.72|10182.72|10173.79|10173.79|0
1655983200000|2022-06-23 11:20:00|10174.79|10174.79|10180.08|10180.08|10182.72|10182.72|10174.79|10174.79|0
1655983500000|2022-06-23 11:25:00|10182.72|10182.72|10194.29|10194.29|10194.29|10194.29|10182.72|10182.72|0
1655983800000|2022-06-23 11:30:00|10196.94|10196.94|10174.79|10174.79|10196.94|10196.94|10173.79|10173.79|0
1655984100000|2022-06-23 11:35:00|10175.78|10175.78|10184.7|10184.7|10189.99|10189.99|10174.12|10174.12|0
1655984400000|2022-06-23 11:40:00|10183.71|10183.71|10190.23|10190.23|10190.23|10190.23|10176.01|10176.01|0
1655984700000|2022-06-23 11:45:00|10192.87|10192.87|10175.02|10175.02|10195.52|10195.52|10175.02|10175.02|0
1655985000000|2022-06-23 11:50:00|10177.66|10177.66|10175.35|10175.35|10183.28|10183.28|10175.02|10175.02|0
1655985300000|2022-06-23 11:55:00|10172.7|10172.7|10170.72|10170.72|10172.7|10172.7|10166.42|10166.42|0
1655985600000|2022-06-23 12:00:00|10176.01|10176.01|10181.3|10181.3|10181.3|10181.3|10173.37|10173.37|0
1655985900000|2022-06-23 12:05:00|10183.95|10183.95|10183.95|10183.95|10189.24|10189.24|10181.3|10181.3|0
1655986200000|2022-06-23 12:10:00|10186.59|10186.59|10210.49|10210.49|10210.49|10210.49|10186.59|10186.59|0
1655986500000|2022-06-23 12:15:00|10209.5|10209.5|10209.5|10209.5|10212.15|10212.15|10209.5|10209.5|0
1655986800000|2022-06-23 12:20:00|10206.86|10206.86|10209.5|10209.5|10209.5|10209.5|10200.58|10200.58|0
1655987100000|2022-06-23 12:25:00|10204.21|10204.21|10207.85|10207.85|10207.85|10207.85|10204.21|10204.21|0
1655987400000|2022-06-23 12:30:00|10205.2|10205.2|10220.08|10220.08|10223.72|10223.72|10205.2|10205.2|0
1655987700000|2022-06-23 12:35:00|10222.73|10222.73|10217.44|10217.44|10222.73|10222.73|10214.79|10214.79|0
1655988000000|2022-06-23 12:40:00|10220.08|10220.08|10211.16|10211.16|10220.08|10220.08|10211.16|10211.16|0
1655988300000|2022-06-23 12:45:00|10208.51|10208.51|10216.45|10216.45|10219.09|10219.09|10205.87|10205.87|0
1655988600000|2022-06-23 12:50:00|10219.09|10219.09|10208.51|10208.51|10219.09|10219.09|10208.51|10208.51|0
1655988900000|2022-06-23 12:55:00|10205.87|10205.87|10187.02|10187.02|10208.51|10208.51|10187.02|10187.02|0
1655989200000|2022-06-23 13:00:00|10184.37|10184.37|10152.63|10152.63|10184.37|10184.37|10152.63|10152.63|0
1655989500000|2022-06-23 13:05:00|10155.28|10155.28|10154.61|10154.61|10159.24|10159.24|10145.69|10145.69|0
1655989800000|2022-06-23 13:10:00|10157.26|10157.26|10154.28|10154.28|10157.26|10157.26|10150.65|10150.65|0
1655990100000|2022-06-23 13:15:00|10155.28|10155.28|10150.98|10150.98|10156.93|10156.93|10150.98|10150.98|0
1655990400000|2022-06-23 13:20:00|10148.33|10148.33|10156.6|10156.6|10156.6|10156.6|10148.33|10148.33|0
1655990700000|2022-06-23 13:25:00|10159.24|10159.24|10143.7|10143.7|10159.24|10159.24|10143.7|10143.7|0
1655991000000|2022-06-23 13:30:00|10146.35|10146.35|10139.73|10139.73|10148|10148|10139.73|10139.73|0
1655991300000|2022-06-23 13:35:00|10142.38|10142.38|10145.69|10145.69|10155.6|10155.6|10137.09|10137.09|0
1655991600000|2022-06-23 13:40:00|10137.75|10137.75|10137.75|10137.75|10143.04|10143.04|10137.75|10137.75|0
1655991900000|2022-06-23 13:45:00|10141.39|10141.39|10141.39|10141.39|10141.39|10141.39|10141.39|10141.39|0
1655992200000|2022-06-23 13:50:00|10140.4|10140.4|10136.76|10136.76|10140.4|10140.4|10136.76|10136.76|0
1655992500000|2022-06-23 13:55:00|10127.5|10127.5|10137.32|10137.32|10142.61|10142.61|10127.5|10127.5|0
1655992800000|2022-06-23 14:00:00|10136.33|10136.33|10137.75|10137.75|10137.75|10137.75|10133.69|10133.69|0
1655993100000|2022-06-23 14:05:00|10138.74|10138.74|10129.15|10129.15|10142.38|10142.38|10129.15|10129.15|0
1655993400000|2022-06-23 14:10:00|10131.8|10131.8|10132.46|10132.46|10136.1|10136.1|10131.47|10131.47|0
1655993700000|2022-06-23 14:15:00|10131.47|10131.47|10125.85|10125.85|10133.12|10133.12|10125.85|10125.85|0
1655994000000|2022-06-23 14:20:00|10128.49|10128.49|10133.78|10133.78|10138.41|10138.41|10128.49|10128.49|0
1655994300000|2022-06-23 14:25:00|10131.14|10131.14|10129.81|10129.81|10131.14|10131.14|10107.66|10107.66|0
1655994600000|2022-06-23 14:30:00|10131.8|10131.8|10125.85|10125.85|10135.77|10135.77|10125.85|10125.85|0
1655994900000|2022-06-23 14:35:00|10123.2|10123.2|10120.56|10120.56|10123.2|10123.2|10120.56|10120.56|0
1655995200000|2022-06-23 14:40:00|10108.98|10108.98|10095.43|10095.43|10108.98|10108.98|10095.43|10095.43|0
1655995500000|2022-06-23 14:45:00|10092.78|10092.78|10108.65|10108.65|10108.65|10108.65|10092.78|10092.78|0
1655995800000|2022-06-23 14:50:00|10106.01|10106.01|10112.62|10112.62|10112.62|10112.62|10103.36|10103.36|0
1655996100000|2022-06-23 14:55:00|10115.27|10115.27|10131.8|10131.8|10131.8|10131.8|10115.27|10115.27|0
1655996400000|2022-06-23 15:00:00|10122.21|10122.21|10131.37|10131.37|10131.8|10131.8|10119.57|10119.57|0
1655996700000|2022-06-23 15:05:00|10131.8|10131.8|10137.09|10137.09|10139.73|10139.73|10131.8|10131.8|0
1655997000000|2022-06-23 15:10:00|10139.73|10139.73|10149.32|10149.32|10149.32|10149.32|10139.73|10139.73|0
1655997300000|2022-06-23 15:15:00|10146.68|10146.68|10148.66|10148.66|10148.66|10148.66|10140.4|10140.4|0
1655997600000|2022-06-23 15:20:00|10146.02|10146.02|10138.08|10138.08|10148.66|10148.66|10138.08|10138.08|0
1655997900000|2022-06-23 15:25:00|10139.07|10139.07|10147.73|10147.73|10147.73|10147.73|10133.78|10133.78|0
1656054900000|2022-06-24 07:15:00|10211.31|10211.31|10243.05|10243.05|10248.34|10248.34|10211.31|10211.31|0
1656055200000|2022-06-24 07:20:00|10248.34|10248.34|10244.04|10244.04|10249.33|10249.33|10220.9|10220.9|0
1656055500000|2022-06-24 07:25:00|10247.02|10247.02|10274.46|10274.46|10279.75|10279.75|10241.73|10241.73|0
1656055800000|2022-06-24 07:30:00|10282.4|10282.4|10260.24|10260.24|10282.4|10282.4|10260.24|10260.24|0
1656056100000|2022-06-24 07:35:00|10254.95|10254.95|10262.89|10262.89|10262.89|10262.89|10241.73|10241.73|0
1656056400000|2022-06-24 07:40:00|10260.24|10260.24|10263.88|10263.88|10267.52|10267.52|10253.96|10253.96|0
1656056700000|2022-06-24 07:45:00|10261.24|10261.24|10261.57|10261.57|10273.14|10273.14|10261.24|10261.24|0
1656057000000|2022-06-24 07:50:00|10266.86|10266.86|10259.58|10259.58|10269.5|10269.5|10254.95|10254.95|0
1656057300000|2022-06-24 07:55:00|10262.23|10262.23|10264.87|10264.87|10267.52|10267.52|10262.23|10262.23|0
1656057600000|2022-06-24 08:00:00|10262.89|10262.89|10242.06|10242.06|10264.54|10264.54|10242.06|10242.06|0
1656057900000|2022-06-24 08:05:00|10244.7|10244.7|10252.64|10252.64|10257.93|10257.93|10244.7|10244.7|0
1656058200000|2022-06-24 08:10:00|10255.28|10255.28|10253.3|10253.3|10260.57|10260.57|10250.65|10250.65|0
1656058500000|2022-06-24 08:15:00|10250.65|10250.65|10230.82|10230.82|10250.65|10250.65|10227.18|10227.18|0
1656058800000|2022-06-24 08:20:00|10236.11|10236.11|10225.52|10225.52|10240.73|10240.73|10225.52|10225.52|0
1656059100000|2022-06-24 08:25:00|10228.17|10228.17|10284.05|10284.05|10286.69|10286.69|10222.88|10222.88|0
1656059400000|2022-06-24 08:30:00|10278.76|10278.76|10259.58|10259.58|10278.76|10278.76|10259.58|10259.58|0
1656059700000|2022-06-24 08:35:00|10258.59|10258.59|10292.98|10292.98|10292.98|10292.98|10258.59|10258.59|0
1656060000000|2022-06-24 08:40:00|10293.97|10293.97|10286.69|10286.69|10293.97|10293.97|10286.69|10286.69|0
1656060300000|2022-06-24 08:45:00|10278.76|10278.76|10278.43|10278.43|10283.72|10283.72|10260.57|10260.57|0
1656060600000|2022-06-24 08:50:00|10275.78|10275.78|10273.14|10273.14|10276.44|10276.44|10265.86|10265.86|0
1656060900000|2022-06-24 08:55:00|10270.49|10270.49|10289.01|10289.01|10294.3|10294.3|10270.49|10270.49|0
1656061200000|2022-06-24 09:00:00|10283.72|10283.72|10273.47|10273.47|10286.36|10286.36|10270.82|10270.82|0
1656061500000|2022-06-24 09:05:00|10270.82|10270.82|10287.03|10287.03|10289.67|10289.67|10268.18|10268.18|0
1656061800000|2022-06-24 09:10:00|10284.05|10284.05|10273.47|10273.47|10287.69|10287.69|10273.47|10273.47|0
1656062100000|2022-06-24 09:15:00|10272.48|10272.48|10271.48|10271.48|10274.46|10274.46|10271.48|10271.48|0
1656062400000|2022-06-24 09:20:00|10276.77|10276.77|10275.12|10275.12|10283.06|10283.06|10267.19|10267.19|0
1656062700000|2022-06-24 09:25:00|10280.41|10280.41|10274.13|10274.13|10280.41|10280.41|10274.13|10274.13|0
1656063000000|2022-06-24 09:30:00|10276.77|10276.77|10287.69|10287.69|10290.33|10290.33|10276.77|10276.77|0
1656063300000|2022-06-24 09:35:00|10284.71|10284.71|10275.12|10275.12|10285.04|10285.04|10275.12|10275.12|0
1656063600000|2022-06-24 09:40:00|10277.77|10277.77|10280.74|10280.74|10280.74|10280.74|10262.23|10262.23|0
1656063900000|2022-06-24 09:45:00|10278.1|10278.1|10288.68|10288.68|10291.32|10291.32|10278.1|10278.1|0
1656064200000|2022-06-24 09:50:00|10286.03|10286.03|10282.39|10282.39|10287.68|10287.68|10280.74|10280.74|0
1656064500000|2022-06-24 09:55:00|10281.4|10281.4|10284.05|10284.05|10286.69|10286.69|10278.76|10278.76|0
1656064800000|2022-06-24 10:00:00|10281.4|10281.4|10281.4|10281.4|10286.69|10286.69|10276.11|10276.11|0
1656065100000|2022-06-24 10:05:00|10278.76|10278.76|10280.08|10280.08|10282.73|10282.73|10278.76|10278.76|0
1656065400000|2022-06-24 10:10:00|10277.44|10277.44|10262.89|10262.89|10279.09|10279.09|10262.89|10262.89|0
1656065700000|2022-06-24 10:15:00|10261.9|10261.9|10245.03|10245.03|10261.9|10261.9|10245.03|10245.03|0
1656066000000|2022-06-24 10:20:00|10247.68|10247.68|10249.66|10249.66|10250.32|10250.32|10239.74|10239.74|0
1656066300000|2022-06-24 10:25:00|10247.02|10247.02|10246.02|10246.02|10247.02|10247.02|10246.02|10246.02|0
1656066600000|2022-06-24 10:30:00|10243.38|10243.38|10227.51|10227.51|10243.38|10243.38|10227.51|10227.51|0
1656066900000|2022-06-24 10:35:00|10224.86|10224.86|10216.93|10216.93|10224.86|10224.86|10216.93|10216.93|0
1656067200000|2022-06-24 10:40:00|10219.57|10219.57|10191.47|10191.47|10219.57|10219.57|10191.47|10191.47|0
1656067500000|2022-06-24 10:45:00|10194.11|10194.11|10191.47|10191.47|10196.76|10196.76|10190.48|10190.48|0
1656067800000|2022-06-24 10:50:00|10194.11|10194.11|10202.05|10202.05|10202.05|10202.05|10191.47|10191.47|0
1656068100000|2022-06-24 10:55:00|10196.76|10196.76|10191.47|10191.47|10199.4|10199.4|10191.47|10191.47|0
1656068400000|2022-06-24 11:00:00|10194.11|10194.11|10198.08|10198.08|10198.08|10198.08|10186.18|10186.18|0
1656068700000|2022-06-24 11:05:00|10199.07|10199.07|10208|10208|10208|10208|10194.78|10194.78|0
1656069000000|2022-06-24 11:10:00|10209.99|10209.99|10207.34|10207.34|10217.92|10217.92|10207.34|10207.34|0
1656069300000|2022-06-24 11:15:00|10212.63|10212.63|10208.99|10208.99|10212.63|10212.63|10207.34|10207.34|0
1656069600000|2022-06-24 11:20:00|10206.35|10206.35|10190.48|10190.48|10206.35|10206.35|10190.48|10190.48|0
1656069900000|2022-06-24 11:25:00|10193.12|10193.12|10194.12|10194.12|10209.32|10209.32|10193.12|10193.12|0
1656070200000|2022-06-24 11:30:00|10196.76|10196.76|10191.47|10191.47|10196.76|10196.76|10183.53|10183.53|0
1656070500000|2022-06-24 11:35:00|10194.12|10194.12|10181.55|10181.55|10196.76|10196.76|10178.91|10178.91|0
1656070800000|2022-06-24 11:40:00|10178.91|10178.91|10186.84|10186.84|10186.84|10186.84|10178.91|10178.91|0
1656071100000|2022-06-24 11:45:00|10184.2|10184.2|10188.16|10188.16|10190.81|10190.81|10181.55|10181.55|0
1656071400000|2022-06-24 11:50:00|10187.17|10187.17|10195.11|10195.11|10195.11|10195.11|10187.17|10187.17|0
1656071700000|2022-06-24 11:55:00|10196.1|10196.1|10209.32|10209.32|10209.32|10209.32|10196.1|10196.1|0
1656072000000|2022-06-24 12:00:00|10206.68|10206.68|10215.61|10215.61|10215.61|10215.61|10201.39|10201.39|0
1656072300000|2022-06-24 12:05:00|10218.25|10218.25|10220.9|10220.9|10220.9|10220.9|10218.25|10218.25|0
1656072600000|2022-06-24 12:10:00|10223.54|10223.54|10228.83|10228.83|10228.83|10228.83|10223.54|10223.54|0
1656072900000|2022-06-24 12:15:00|10227.84|10227.84|10226.19|10226.19|10235.45|10235.45|10226.19|10226.19|0
1656073200000|2022-06-24 12:20:00|10220.9|10220.9|10221.56|10221.56|10226.19|10226.19|10220.9|10220.9|0
1656073500000|2022-06-24 12:25:00|10220.57|10220.57|10223.87|10223.87|10223.87|10223.87|10217.59|10217.59|0
1656073800000|2022-06-24 12:30:00|10221.23|10221.23|10210.65|10210.65|10221.23|10221.23|10210.65|10210.65|0
1656074100000|2022-06-24 12:35:00|10208|10208|10215.94|10215.94|10218.58|10218.58|10208|10208|0
1656074400000|2022-06-24 12:40:00|10221.23|10221.23|10218.58|10218.58|10223.87|10223.87|10218.58|10218.58|0
1656074700000|2022-06-24 12:45:00|10215.94|10215.94|10210.65|10210.65|10215.94|10215.94|10208.66|10208.66|0
1656075000000|2022-06-24 12:50:00|10213.29|10213.29|10215.94|10215.94|10215.94|10215.94|10213.29|10213.29|0
1656075300000|2022-06-24 12:55:00|10218.58|10218.58|10214.61|10214.61|10223.87|10223.87|10214.61|10214.61|0
1656075600000|2022-06-24 13:00:00|10211.97|10211.97|10223.54|10223.54|10223.54|10223.54|10211.97|10211.97|0
1656075900000|2022-06-24 13:05:00|10226.19|10226.19|10248.34|10248.34|10250.98|10250.98|10226.19|10226.19|0
1656076200000|2022-06-24 13:10:00|10253.63|10253.63|10234.12|10234.12|10255.61|10255.61|10234.12|10234.12|0
1656076500000|2022-06-24 13:15:00|10228.83|10228.83|10218.91|10218.91|10228.83|10228.83|10216.27|10216.27|0
1656076800000|2022-06-24 13:20:00|10208.33|10208.33|10207.34|10207.34|10217.92|10217.92|10207.34|10207.34|0
1656077100000|2022-06-24 13:25:00|10204.69|10204.69|10204.69|10204.69|10204.69|10204.69|10202.05|10202.05|0
1656077400000|2022-06-24 13:30:00|10207.34|10207.34|10219.57|10219.57|10222.22|10222.22|10205.69|10205.69|0
1656077700000|2022-06-24 13:35:00|10220.56|10220.56|10197.42|10197.42|10220.56|10220.56|10194.77|10194.77|0
1656078000000|2022-06-24 13:40:00|10194.77|10194.77|10189.52|10189.52|10195.14|10195.14|10185.22|10185.22|0
1656078300000|2022-06-24 13:45:00|10188.53|10188.53|10193.82|10193.82|10196.47|10196.47|10176.96|10176.96|0
1656078600000|2022-06-24 13:50:00|10196.47|10196.47|10171.67|10171.67|10202.75|10202.75|10171.67|10171.67|0
1656078900000|2022-06-24 13:55:00|10169.02|10169.02|10163.4|10163.4|10171.67|10171.67|10160.76|10160.76|0
1656079200000|2022-06-24 14:00:00|10160.76|10160.76|10187.87|10187.87|10193.49|10193.49|10158.11|10158.11|0
1656079500000|2022-06-24 14:05:00|10186.88|10186.88|10168.36|10168.36|10186.88|10186.88|10156.13|10156.13|0
1656079800000|2022-06-24 14:10:00|10170.34|10170.34|10193.49|10193.49|10196.13|10196.13|10169.35|10169.35|0
1656080100000|2022-06-24 14:15:00|10190.84|10190.84|10225.56|10225.56|10228.21|10228.21|10190.84|10190.84|0
1656080400000|2022-06-24 14:20:00|10222.92|10222.92|10218.29|10218.29|10235.48|10235.48|10218.29|10218.29|0
1656080700000|2022-06-24 14:25:00|10216.3|10216.3|10209.92|10209.92|10217.86|10217.86|10209.92|10209.92|0
1656081000000|2022-06-24 14:30:00|10204.63|10204.63|10190.08|10190.08|10205.95|10205.95|10184.79|10184.79|0
1656081300000|2022-06-24 14:35:00|10192.73|10192.73|10166.61|10166.61|10192.73|10192.73|10166.61|10166.61|0
1656081600000|2022-06-24 14:40:00|10163.96|10163.96|10150.41|10150.41|10163.96|10163.96|10143.46|10143.46|0
1656081900000|2022-06-24 14:45:00|10149.41|10149.41|10169.91|10169.91|10169.91|10169.91|10149.41|10149.41|0
1656082200000|2022-06-24 14:50:00|10172.56|10172.56|10167.27|10167.27|10175.2|10175.2|10167.27|10167.27|0
1656082500000|2022-06-24 14:55:00|10161.98|10161.98|10166.28|10166.28|10171.57|10171.57|10161.98|10161.98|0
1656082800000|2022-06-24 15:00:00|10163.63|10163.63|10187.77|10187.77|10187.77|10187.77|10163.63|10163.63|0
1656083100000|2022-06-24 15:05:00|10185.12|10185.12|10184.79|10184.79|10190.41|10190.41|10182.15|10182.15|0
1656083400000|2022-06-24 15:10:00|10182.15|10182.15|10186.45|10186.45|10186.45|10186.45|10178.51|10178.51|0
1656083700000|2022-06-24 15:15:00|10187.44|10187.44|10204.3|10204.3|10204.3|10204.3|10184.79|10184.79|0
1656084000000|2022-06-24 15:20:00|10196.37|10196.37|10203.64|10203.64|10209.92|10209.92|10196.37|10196.37|0
1656084300000|2022-06-24 15:25:00|10202.65|10202.65|10218.38|10218.38|10218.38|10218.38|10201.66|10201.66|0
1656314100000|2022-06-27 07:15:00|10247.68|10247.68|10232.47|10232.47|10254.29|10254.29|10232.47|10232.47|0
1656314400000|2022-06-27 07:20:00|10235.44|10235.44|10282.39|10282.39|10289.67|10289.67|10235.44|10235.44|0
1656314700000|2022-06-27 07:25:00|10283.39|10283.39|10295.95|10295.95|10307.52|10307.52|10283.39|10283.39|0
1656315000000|2022-06-27 07:30:00|10288.02|10288.02|10281.07|10281.07|10295.29|10295.29|10280.08|10280.08|0
1656315300000|2022-06-27 07:35:00|10283.72|10283.72|10273.64|10273.64|10286.36|10286.36|10273.64|10273.64|0
1656315600000|2022-06-27 07:40:00|10281.58|10281.58|10289.18|10289.18|10293.48|10293.48|10281.58|10281.58|0
1656315900000|2022-06-27 07:45:00|10294.47|10294.47|10312.99|10312.99|10318.28|10318.28|10294.47|10294.47|0
1656316200000|2022-06-27 07:50:00|10318.28|10318.28|10322.25|10322.25|10330.18|10330.18|10318.28|10318.28|0
1656316500000|2022-06-27 07:55:00|10321.26|10321.26|10305.05|10305.05|10321.26|10321.26|10305.05|10305.05|0
1656316800000|2022-06-27 08:00:00|10302.41|10302.41|10292.45|10292.45|10305.05|10305.05|10266|10266|0
1656317100000|2022-06-27 08:05:00|10289.81|10289.81|10297.08|10297.08|10297.08|10297.08|10289.81|10289.81|0
1656317400000|2022-06-27 08:10:00|10299.72|10299.72|10305.68|10305.68|10306.67|10306.67|10296.09|10296.09|0
1656317700000|2022-06-27 08:15:00|10300.39|10300.39|10304.02|10304.02|10309.31|10309.31|10300.39|10300.39|0
1656318000000|2022-06-27 08:20:00|10305.01|10305.01|10307.66|10307.66|10307.66|10307.66|10302.37|10302.37|0
1656318300000|2022-06-27 08:25:00|10305.68|10305.68|10301.38|10301.38|10307.66|10307.66|10301.38|10301.38|0
1656318600000|2022-06-27 08:30:00|10304.02|10304.02|10299.72|10299.72|10304.02|10304.02|10296.75|10296.75|0
1656318900000|2022-06-27 08:35:00|10297.74|10297.74|10287.72|10287.72|10307.66|10307.66|10285.08|10285.08|0
1656319200000|2022-06-27 08:40:00|10286.73|10286.73|10260.61|10260.61|10286.73|10286.73|10246.06|10246.06|0
1656319500000|2022-06-27 08:45:00|10257.96|10257.96|10269.73|10269.73|10269.73|10269.73|10252.87|10252.87|0
1656319800000|2022-06-27 08:50:00|10272.38|10272.38|10278|10278|10279.98|10279.98|10267.09|10267.09|0
1656320100000|2022-06-27 08:55:00|10275.35|10275.35|10258.16|10258.16|10275.35|10275.35|10253.2|10253.2|0
1656320400000|2022-06-27 09:00:00|10259.15|10259.15|10251.02|10251.02|10259.29|10259.29|10250.36|10250.36|0
1656320700000|2022-06-27 09:05:00|10253.67|10253.67|10256.31|10256.31|10259.95|10259.95|10253.67|10253.67|0
1656321000000|2022-06-27 09:10:00|10258.96|10258.96|10253.76|10253.76|10264.67|10264.67|10253.76|10253.76|0
1656321300000|2022-06-27 09:15:00|10255.75|10255.75|10260.38|10260.38|10262.36|10262.36|10255.75|10255.75|0
1656321600000|2022-06-27 09:20:00|10263.02|10263.02|10274.03|10274.03|10274.03|10274.03|10263.02|10263.02|0
1656321900000|2022-06-27 09:25:00|10276.67|10276.67|10281.96|10281.96|10284.61|10284.61|10274.03|10274.03|0
1656322200000|2022-06-27 09:30:00|10279.32|10279.32|10276.34|10276.34|10280.31|10280.31|10276.34|10276.34|0
1656322500000|2022-06-27 09:35:00|10271.05|10271.05|10268.41|10268.41|10272.04|10272.04|10259.48|10259.48|0
1656322800000|2022-06-27 09:40:00|10267.42|10267.42|10263.78|10263.78|10267.42|10267.42|10263.78|10263.78|0
1656323100000|2022-06-27 09:45:00|10261.13|10261.13|10259.48|10259.48|10264.77|10264.77|10256.5|10256.5|0
1656323400000|2022-06-27 09:50:00|10256.84|10256.84|10263.78|10263.78|10268.41|10268.41|10256.84|10256.84|0
1656323700000|2022-06-27 09:55:00|10262.79|10262.79|10235.67|10235.67|10262.79|10262.79|10234.68|10234.68|0
1656324000000|2022-06-27 10:00:00|10238.32|10238.32|10231.7|10231.7|10238.32|10238.32|10226.41|10226.41|0
1656324300000|2022-06-27 10:05:00|10234.35|10234.35|10242.29|10242.29|10242.29|10242.29|10234.35|10234.35|0
1656324600000|2022-06-27 10:10:00|10243.28|10243.28|10237.23|10237.23|10245.92|10245.92|10234.58|10234.58|0
1656324900000|2022-06-27 10:15:00|10234.58|10234.58|10230.05|10230.05|10238.55|10238.55|10229.62|10229.62|0
1656325200000|2022-06-27 10:20:00|10227.41|10227.41|10228.4|10228.4|10229.06|10229.06|10224.43|10224.43|0
1656325500000|2022-06-27 10:25:00|10231.04|10231.04|10242.52|10242.52|10242.52|10242.52|10231.04|10231.04|0
1656325800000|2022-06-27 10:30:00|10239.87|10239.87|10232.6|10232.6|10239.87|10239.87|10227.31|10227.31|0
1656326100000|2022-06-27 10:35:00|10235.25|10235.25|10233.59|10233.59|10236.24|10236.24|10225.66|10225.66|0
1656326400000|2022-06-27 10:40:00|10234.02|10234.02|10238.32|10238.32|10238.32|10238.32|10234.02|10234.02|0
1656326700000|2022-06-27 10:45:00|10235.67|10235.67|10233.69|10233.69|10237.33|10237.33|10232.04|10232.04|0
1656327000000|2022-06-27 10:50:00|10232.7|10232.7|10230.71|10230.71|10234.35|10234.35|10230.71|10230.71|0
1656327300000|2022-06-27 10:55:00|10233.36|10233.36|10229.39|10229.39|10236|10236|10226.74|10226.74|0
1656327600000|2022-06-27 11:00:00|10231.37|10231.37|10223.01|10223.01|10237.66|10237.66|10219.47|10219.47|0
1656327900000|2022-06-27 11:05:00|10222.02|10222.02|10230.61|10230.61|10230.61|10230.61|10218.05|10218.05|0
1656328200000|2022-06-27 11:10:00|10229.62|10229.62|10236.24|10236.24|10237.89|10237.89|10229.62|10229.62|0
1656328500000|2022-06-27 11:15:00|10237.23|10237.23|10240.53|10240.53|10242.52|10242.52|10235.24|10235.24|0
1656328800000|2022-06-27 11:20:00|10237.89|10237.89|10238.88|10238.88|10238.88|10238.88|10232.6|10232.6|0
1656329100000|2022-06-27 11:25:00|10236.24|10236.24|10227.31|10227.31|10236.24|10236.24|10226.32|10226.32|0
1656329400000|2022-06-27 11:30:00|10226.88|10226.88|10224.24|10224.24|10229.53|10229.53|10224.24|10224.24|0
1656329700000|2022-06-27 11:35:00|10223.24|10223.24|10214.32|10214.32|10223.24|10223.24|10204.73|10204.73|0
1656330000000|2022-06-27 11:40:00|10216.96|10216.96|10220.27|10220.27|10224.9|10224.9|10216.96|10216.96|0
1656330300000|2022-06-27 11:45:00|10217.62|10217.62|10214.98|10214.98|10218.62|10218.62|10214.98|10214.98|0
1656330600000|2022-06-27 11:50:00|10212.33|10212.33|10207.7|10207.7|10213.33|10213.33|10207.7|10207.7|0
1656330900000|2022-06-27 11:55:00|10202.41|10202.41|10212.99|10212.99|10216.63|10216.63|10199.77|10199.77|0
1656331200000|2022-06-27 12:00:00|10210.35|10210.35|10205.72|10205.72|10211.34|10211.34|10205.72|10205.72|0
1656331500000|2022-06-27 12:05:00|10206.71|10206.71|10208.37|10208.37|10211.01|10211.01|10205.72|10205.72|0
1656331800000|2022-06-27 12:10:00|10205.72|10205.72|10199.44|10199.44|10208.37|10208.37|10195.8|10195.8|0
1656332100000|2022-06-27 12:15:00|10200.43|10200.43|10201.42|10201.42|10203.07|10203.07|10199.44|10199.44|0
1656332400000|2022-06-27 12:20:00|10198.78|10198.78|10197.78|10197.78|10198.78|10198.78|10197.78|10197.78|0
1656332700000|2022-06-27 12:25:00|10198.78|10198.78|10184.23|10184.23|10200.43|10200.43|10184.23|10184.23|0
1656333000000|2022-06-27 12:30:00|10186.87|10186.87|10172|10172|10186.87|10186.87|10172|10172|0
1656333300000|2022-06-27 12:35:00|10172.99|10172.99|10178.28|10178.28|10178.28|10178.28|10168.69|10168.69|0
1656333600000|2022-06-27 12:40:00|10180.92|10180.92|10180.92|10180.92|10187.2|10187.2|10178.28|10178.28|0
1656333900000|2022-06-27 12:45:00|10183.57|10183.57|10176.62|10176.62|10186.21|10186.21|10176.62|10176.62|0
1656334200000|2022-06-27 12:50:00|10173.98|10173.98|10171.33|10171.33|10173.98|10173.98|10168.69|10168.69|0
1656334500000|2022-06-27 12:55:00|10168.69|10168.69|10167.37|10167.37|10173.98|10173.98|10166.37|10166.37|0
1656334800000|2022-06-27 13:00:00|10170.01|10170.01|10150.5|10150.5|10170.01|10170.01|10133.64|10133.64|0
1656335100000|2022-06-27 13:05:00|10147.86|10147.86|10157.45|10157.45|10157.45|10157.45|10143.23|10143.23|0
1656335400000|2022-06-27 13:10:00|10154.8|10154.8|10154.8|10154.8|10160.09|10160.09|10153.81|10153.81|0
1656335700000|2022-06-27 13:15:00|10152.16|10152.16|10154.8|10154.8|10160.09|10160.09|10149.51|10149.51|0
1656336000000|2022-06-27 13:20:00|10153.81|10153.81|10135.29|10135.29|10155.79|10155.79|10135.29|10135.29|0
1656336300000|2022-06-27 13:25:00|10130|10130|10117.01|10117.01|10133.64|10133.64|10117.01|10117.01|0
1656336600000|2022-06-27 13:30:00|10114.37|10114.37|10124.19|10124.19|10128.82|10128.82|10105.01|10105.01|0
1656336900000|2022-06-27 13:35:00|10126.83|10126.83|10149.65|10149.65|10149.65|10149.65|10126.83|10126.83|0
1656337200000|2022-06-27 13:40:00|10152.29|10152.29|10161.55|10161.55|10170.15|10170.15|10152.29|10152.29|0
1656337500000|2022-06-27 13:45:00|10158.91|10158.91|10162.87|10162.87|10175.44|10175.44|10157.91|10157.91|0
1656337800000|2022-06-27 13:50:00|10160.23|10160.23|10199.01|10199.01|10199.01|10199.01|10160.23|10160.23|0
1656338100000|2022-06-27 13:55:00|10198.02|10198.02|10200.66|10200.66|10212.24|10212.24|10198.02|10198.02|0
1656338400000|2022-06-27 14:00:00|10203.31|10203.31|10204.3|10204.3|10206.95|10206.95|10189.09|10189.09|0
1656338700000|2022-06-27 14:05:00|10203.31|10203.31|10190.08|10190.08|10207.94|10207.94|10190.08|10190.08|0
1656339000000|2022-06-27 14:10:00|10187.44|10187.44|10195.8|10195.8|10200|10200|10186.21|10186.21|0
1656339300000|2022-06-27 14:15:00|10206.38|10206.38|10224.33|10224.33|10226.98|10226.98|10203.74|10203.74|0
1656339600000|2022-06-27 14:20:00|10229.62|10229.62|10218.05|10218.05|10243.51|10243.51|10215.41|10215.41|0
1656339900000|2022-06-27 14:25:00|10216.07|10216.07|10209.45|10209.45|10216.07|10216.07|10199.87|10199.87|0
1656340200000|2022-06-27 14:30:00|10210.45|10210.45|10205.49|10205.49|10225.99|10225.99|10205.49|10205.49|0
1656340500000|2022-06-27 14:35:00|10204.5|10204.5|10184.66|10184.66|10204.5|10204.5|10184.66|10184.66|0
1656340800000|2022-06-27 14:40:00|10185.65|10185.65|10198.87|10198.87|10201.52|10201.52|10180.36|10180.36|0
1656341100000|2022-06-27 14:45:00|10193.58|10193.58|10193.58|10193.58|10194.58|10194.58|10184.66|10184.66|0
1656341400000|2022-06-27 14:50:00|10190.94|10190.94|10220.03|10220.03|10220.03|10220.03|10190.94|10190.94|0
1656341700000|2022-06-27 14:55:00|10217.39|10217.39|10217.39|10217.39|10226.32|10226.32|10214.74|10214.74|0
1656342000000|2022-06-27 15:00:00|10214.74|10214.74|10203.17|10203.17|10214.74|10214.74|10203.17|10203.17|0
1656342300000|2022-06-27 15:05:00|10200.53|10200.53|10194.24|10194.24|10206.15|10206.15|10194.24|10194.24|0
1656342600000|2022-06-27 15:10:00|10191.6|10191.6|10190.28|10190.28|10202.18|10202.18|10189.28|10189.28|0
1656342900000|2022-06-27 15:15:00|10189.28|10189.28|10195|10195|10196.99|10196.99|10188.72|10188.72|0
1656343200000|2022-06-27 15:20:00|10197.65|10197.65|10202.94|10202.94|10206.57|10206.57|10196.66|10196.66|0
1656343500000|2022-06-27 15:25:00|10205.58|10205.58|10218.81|10218.81|10221.45|10221.45|10205.58|10205.58|0
1656400500000|2022-06-28 07:15:00|10247.81|10247.81|10245.82|10245.82|10267.31|10267.31|10219.37|10219.37|0
1656400800000|2022-06-28 07:20:00|10248.47|10248.47|10220.36|10220.36|10248.47|10248.47|10220.36|10220.36|0
1656401100000|2022-06-28 07:25:00|10221.35|10221.35|10217.06|10217.06|10222.35|10222.35|10190.27|10190.27|0
1656401400000|2022-06-28 07:30:00|10224.99|10224.99|10213.09|10213.09|10238.22|10238.22|10211.1|10211.1|0
1656401700000|2022-06-28 07:35:00|10210.44|10210.44|10212.43|10212.43|10213.09|10213.09|10197.22|10197.22|0
1656402000000|2022-06-28 07:40:00|10217.72|10217.72|10226.65|10226.65|10226.65|10226.65|10215.07|10215.07|0
1656402300000|2022-06-28 07:45:00|10221.35|10221.35|10208.79|10208.79|10225.65|10225.65|10208.79|10208.79|0
1656402600000|2022-06-28 07:50:00|10203.5|10203.5|10217.06|10217.06|10217.06|10217.06|10203.5|10203.5|0
1656402900000|2022-06-28 07:55:00|10217.48|10217.48|10238.98|10238.98|10241.62|10241.62|10209.45|10209.45|0
1656403200000|2022-06-28 08:00:00|10237.98|10237.98|10243.27|10243.27|10244.27|10244.27|10237.98|10237.98|0
1656403500000|2022-06-28 08:05:00|10244.27|10244.27|10272.37|10272.37|10272.37|10272.37|10241.29|10241.29|0
1656403800000|2022-06-28 08:10:00|10271.38|10271.38|10265.43|10265.43|10278.65|10278.65|10260.8|10260.8|0
1656404100000|2022-06-28 08:15:00|10262.78|10262.78|10283.94|10283.94|10283.94|10283.94|10262.78|10262.78|0
1656404400000|2022-06-28 08:20:00|10286.59|10286.59|10299.81|10299.81|10301.8|10301.8|10279.64|10279.64|0
1656404700000|2022-06-28 08:25:00|10300.81|10300.81|10262.78|10262.78|10300.81|10300.81|10262.78|10262.78|0
1656405000000|2022-06-28 08:30:00|10260.14|10260.14|10285.6|10285.6|10288.24|10288.24|10249.56|10249.56|0
1656405300000|2022-06-28 08:35:00|10284.6|10284.6|10269.73|10269.73|10287.25|10287.25|10261.79|10261.79|0
1656405600000|2022-06-28 08:40:00|10268.87|10268.87|10267.22|10267.22|10270.85|10270.85|10266.22|10266.22|0
1656405900000|2022-06-28 08:45:00|10266.22|10266.22|10273.83|10273.83|10279.12|10279.12|10266.22|10266.22|0
1656406200000|2022-06-28 08:50:00|10271.18|10271.18|10283.75|10283.75|10286.4|10286.4|10271.18|10271.18|0
1656406500000|2022-06-28 08:55:00|10280.77|10280.77|10286.4|10286.4|10289.04|10289.04|10272.18|10272.18|0
1656406800000|2022-06-28 09:00:00|10289.04|10289.04|10293.01|10293.01|10294.33|10294.33|10285.4|10285.4|0
1656407100000|2022-06-28 09:05:00|10292.02|10292.02|10291.35|10291.35|10305.24|10305.24|10285.07|10285.07|0
1656407400000|2022-06-28 09:10:00|10294|10294|10288.71|10288.71|10294|10294|10283.42|10283.42|0
1656407700000|2022-06-28 09:15:00|10286.06|10286.06|10284.41|10284.41|10287.06|10287.06|10278.79|10278.79|0
1656408000000|2022-06-28 09:20:00|10286.39|10286.39|10255.98|10255.98|10286.39|10286.39|10255.98|10255.98|0
1656408300000|2022-06-28 09:25:00|10258.62|10258.62|10264.9|10264.9|10264.9|10264.9|10258.62|10258.62|0
1656408600000|2022-06-28 09:30:00|10265.89|10265.89|10255.74|10255.74|10271.18|10271.18|10250.45|10250.45|0
1656408900000|2022-06-28 09:35:00|10258.39|10258.39|10257.4|10257.4|10258.39|10258.39|10251.11|10251.11|0
1656409200000|2022-06-28 09:40:00|10260.04|10260.04|10239.54|10239.54|10260.04|10260.04|10239.54|10239.54|0
1656409500000|2022-06-28 09:45:00|10242.19|10242.19|10243.41|10243.41|10244.83|10244.83|10239.11|10239.11|0
1656409800000|2022-06-28 09:50:00|10246.06|10246.06|10247.05|10247.05|10250.69|10250.69|10246.06|10246.06|0
1656410100000|2022-06-28 09:55:00|10252.34|10252.34|10257.3|10257.3|10261.6|10261.6|10251.02|10251.02|0
1656410400000|2022-06-28 10:00:00|10252.01|10252.01|10254.98|10254.98|10254.98|10254.98|10235.48|10235.48|0
1656410700000|2022-06-28 10:05:00|10253.99|10253.99|10245.39|10245.39|10253.99|10253.99|10245.39|10245.39|0
1656411000000|2022-06-28 10:10:00|10246.39|10246.39|10250.69|10250.69|10254.32|10254.32|10244.4|10244.4|0
1656411300000|2022-06-28 10:15:00|10249.69|10249.69|10244.4|10244.4|10249.69|10249.69|10244.4|10244.4|0
1656411600000|2022-06-28 10:20:00|10247.05|10247.05|10239.11|10239.11|10247.05|10247.05|10236.47|10236.47|0
1656411900000|2022-06-28 10:25:00|10241.76|10241.76|10246.06|10246.06|10248.7|10248.7|10240.77|10240.77|0
1656412200000|2022-06-28 10:30:00|10245.06|10245.06|10260.27|10260.27|10260.27|10260.27|10245.06|10245.06|0
1656412500000|2022-06-28 10:35:00|10254.98|10254.98|10252.34|10252.34|10257.63|10257.63|10247.05|10247.05|0
1656412800000|2022-06-28 10:40:00|10253.33|10253.33|10262.26|10262.26|10263.91|10263.91|10253.33|10253.33|0
1656413100000|2022-06-28 10:45:00|10263.25|10263.25|10267.88|10267.88|10269.86|10269.86|10262.26|10262.26|0
1656413400000|2022-06-28 10:50:00|10265.23|10265.23|10279.45|10279.45|10279.45|10279.45|10261.6|10261.6|0
1656413700000|2022-06-28 10:55:00|10280.44|10280.44|10275.15|10275.15|10280.44|10280.44|10275.15|10275.15|0
1656414000000|2022-06-28 11:00:00|10276.15|10276.15|10265.56|10265.56|10279.12|10279.12|10265.56|10265.56|0
1656414300000|2022-06-28 11:05:00|10260.27|10260.27|10265.56|10265.56|10270.19|10270.19|10260.27|10260.27|0
1656414600000|2022-06-28 11:10:00|10262.92|10262.92|10273.17|10273.17|10273.17|10273.17|10260.27|10260.27|0
1656414900000|2022-06-28 11:15:00|10275.82|10275.82|10271.85|10271.85|10284.74|10284.74|10271.85|10271.85|0
1656415200000|2022-06-28 11:20:00|10270.85|10270.85|10299.29|10299.29|10299.29|10299.29|10270.85|10270.85|0
1656415500000|2022-06-28 11:25:00|10296.64|10296.64|10307.23|10307.23|10312.52|10312.52|10296.64|10296.64|0
1656415800000|2022-06-28 11:30:00|10312.52|10312.52|10318.23|10318.23|10318.23|10318.23|10311.95|10311.95|0
1656416100000|2022-06-28 11:35:00|10307.65|10307.65|10315.59|10315.59|10315.59|10315.59|10305.67|10305.67|0
1656416400000|2022-06-28 11:40:00|10323.52|10323.52|10319.89|10319.89|10323.52|10323.52|10319.89|10319.89|0
1656416700000|2022-06-28 11:45:00|10325.18|10325.18|10319.89|10319.89|10330.47|10330.47|10319.89|10319.89|0
1656417000000|2022-06-28 11:50:00|10314.6|10314.6|10303.02|10303.02|10314.6|10314.6|10297.73|10297.73|0
1656417300000|2022-06-28 11:55:00|10305.67|10305.67|10303.02|10303.02|10305.67|10305.67|10303.02|10303.02|0
1656417600000|2022-06-28 12:00:00|10297.73|10297.73|10308.31|10308.31|10308.31|10308.31|10297.73|10297.73|0
1656417900000|2022-06-28 12:05:00|10305.67|10305.67|10319.89|10319.89|10323.52|10323.52|10305.67|10305.67|0
1656418200000|2022-06-28 12:10:00|10320.88|10320.88|10318.23|10318.23|10323.52|10323.52|10312.94|10312.94|0
1656418500000|2022-06-28 12:15:00|10315.59|10315.59|10310.3|10310.3|10318.23|10318.23|10309.31|10309.31|0
1656418800000|2022-06-28 12:20:00|10307.65|10307.65|10296.41|10296.41|10307.65|10307.65|10296.41|10296.41|0
1656419100000|2022-06-28 12:25:00|10299.39|10299.39|10305.67|10305.67|10308.31|10308.31|10298.39|10298.39|0
1656419400000|2022-06-28 12:30:00|10306.66|10306.66|10317.9|10317.9|10320.55|10320.55|10306.66|10306.66|0
1656419700000|2022-06-28 12:35:00|10318.89|10318.89|10316.25|10316.25|10318.89|10318.89|10316.25|10316.25|0
1656420000000|2022-06-28 12:40:00|10318.89|10318.89|10322.53|10322.53|10322.53|10322.53|10318.89|10318.89|0
1656420300000|2022-06-28 12:45:00|10323.52|10323.52|10309.97|10309.97|10323.52|10323.52|10309.97|10309.97|0
1656420600000|2022-06-28 12:50:00|10312.61|10312.61|10316.25|10316.25|10316.25|10316.25|10307.32|10307.32|0
1656420900000|2022-06-28 12:55:00|10313.6|10313.6|10285.17|10285.17|10313.6|10313.6|10271.94|10271.94|0
1656421200000|2022-06-28 13:00:00|10286.16|10286.16|10286.82|10286.82|10288.81|10288.81|10286.16|10286.16|0
1656421500000|2022-06-28 13:05:00|10289.47|10289.47|10265.66|10265.66|10289.47|10289.47|10259.38|10259.38|0
1656421800000|2022-06-28 13:10:00|10263.02|10263.02|10256.07|10256.07|10263.02|10263.02|10249.79|10249.79|0
1656422100000|2022-06-28 13:15:00|10258.72|10258.72|10256.07|10256.07|10258.72|10258.72|10253.43|10253.43|0
1656422400000|2022-06-28 13:20:00|10261.36|10261.36|10241.86|10241.86|10261.36|10261.36|10241.86|10241.86|0
1656422700000|2022-06-28 13:25:00|10244.5|10244.5|10242.85|10242.85|10248.14|10248.14|10233.92|10233.92|0
1656423000000|2022-06-28 13:30:00|10243.84|10243.84|10257.07|10257.07|10259.71|10259.71|10235.9|10235.9|0
1656423300000|2022-06-28 13:35:00|10254.09|10254.09|10264.67|10264.67|10275.91|10275.91|10244.17|10244.17|0
1656423600000|2022-06-28 13:40:00|10262.02|10262.02|10277.23|10277.23|10277.23|10277.23|10262.02|10262.02|0
1656423900000|2022-06-28 13:45:00|10279.88|10279.88|10288.15|10288.15|10288.15|10288.15|10274.59|10274.59|0
1656424200000|2022-06-28 13:50:00|10285.5|10285.5|10282.86|10282.86|10285.5|10285.5|10277.57|10277.57|0
1656424500000|2022-06-28 13:55:00|10285.5|10285.5|10298.73|10298.73|10306.66|10306.66|10285.5|10285.5|0
1656424800000|2022-06-28 14:00:00|10304.02|10304.02|10314.6|10314.6|10315.59|10315.59|10304.02|10304.02|0
1656425100000|2022-06-28 14:05:00|10317.24|10317.24|10318.56|10318.56|10320.22|10320.22|10312.28|10312.28|0
1656425400000|2022-06-28 14:10:00|10321.21|10321.21|10329.8|10329.8|10329.8|10329.8|10315.59|10315.59|0
1656425700000|2022-06-28 14:15:00|10327.16|10327.16|10325.51|10325.51|10328.15|10328.15|10321.87|10321.87|0
1656426000000|2022-06-28 14:20:00|10322.86|10322.86|10309.3|10309.3|10322.86|10322.86|10288.48|10288.48|0
1656426300000|2022-06-28 14:25:00|10304.01|10304.01|10272.27|10272.27|10304.01|10304.01|10266.98|10266.98|0
1656426600000|2022-06-28 14:30:00|10269.63|10269.63|10276.57|10276.57|10279.22|10279.22|10261.69|10261.69|0
1656426900000|2022-06-28 14:35:00|10277.56|10277.56|10292.77|10292.77|10295.42|10295.42|10265.33|10265.33|0
1656427200000|2022-06-28 14:40:00|10293.77|10293.77|10303.35|10303.35|10306|10306|10292.77|10292.77|0
1656427500000|2022-06-28 14:45:00|10306|10306|10305.67|10305.67|10309.3|10309.3|10299.72|10299.72|0
1656427800000|2022-06-28 14:50:00|10304.68|10304.68|10307.32|10307.32|10307.32|10307.32|10303.68|10303.68|0
1656428100000|2022-06-28 14:55:00|10308.31|10308.31|10285.17|10285.17|10311.62|10311.62|10285.17|10285.17|0
1656428400000|2022-06-28 15:00:00|10282.52|10282.52|10275.15|10275.15|10283.51|10283.51|10269.86|10269.86|0
1656428700000|2022-06-28 15:05:00|10277.8|10277.8|10288.38|10288.38|10288.38|10288.38|10277.8|10277.8|0
1656429000000|2022-06-28 15:10:00|10291.02|10291.02|10291.45|10291.45|10296.31|10296.31|10289.8|10289.8|0
1656429300000|2022-06-28 15:15:00|10288.81|10288.81|10274.59|10274.59|10288.81|10288.81|10274.59|10274.59|0
1656429600000|2022-06-28 15:20:00|10277.23|10277.23|10280.87|10280.87|10286.16|10286.16|10277.23|10277.23|0
1656429900000|2022-06-28 15:25:00|10278.22|10278.22|10299.39|10299.39|10309.07|10309.07|10278.22|10278.22|0
1656486900000|2022-06-29 07:15:00|10294.43|10294.43|10303.36|10303.36|10313.94|10313.94|10294.43|10294.43|0
1656487200000|2022-06-29 07:20:00|10300.71|10300.71|10286.49|10286.49|10300.71|10300.71|10276.91|10276.91|0
1656487500000|2022-06-29 07:25:00|10285.5|10285.5|10297.87|10297.87|10304.02|10304.02|10285.5|10285.5|0
1656487800000|2022-06-29 07:30:00|10295.23|10295.23|10310.1|10310.1|10310.1|10310.1|10295.23|10295.23|0
1656488100000|2022-06-29 07:35:00|10315.39|10315.39|10331.26|10331.26|10337.55|10337.55|10315.39|10315.39|0
1656488400000|2022-06-29 07:40:00|10336.56|10336.56|10329.61|10329.61|10336.56|10336.56|10325.31|10325.31|0
1656488700000|2022-06-29 07:45:00|10324.32|10324.32|10305.14|10305.14|10324.32|10324.32|10298.2|10298.2|0
1656489000000|2022-06-29 07:50:00|10307.79|10307.79|10278.36|10278.36|10307.79|10307.79|10278.36|10278.36|0
1656489300000|2022-06-29 07:55:00|10286.3|10286.3|10281.01|10281.01|10286.3|10286.3|10278.36|10278.36|0
1656489600000|2022-06-29 08:00:00|10265.14|10265.14|10243.64|10243.64|10269.43|10269.43|10241|10241|0
1656489900000|2022-06-29 08:05:00|10241.66|10241.66|10224.8|10224.8|10248.6|10248.6|10216.86|10216.86|0
1656490200000|2022-06-29 08:10:00|10227.44|10227.44|10213.22|10213.22|10227.44|10227.44|10209.59|10209.59|0
1656490500000|2022-06-29 08:15:00|10207.93|10207.93|10184.46|10184.46|10207.93|10207.93|10184.46|10184.46|0
1656490800000|2022-06-29 08:20:00|10187.1|10187.1|10170.24|10170.24|10189.75|10189.75|10168.26|10168.26|0
1656491100000|2022-06-29 08:25:00|10167.6|10167.6|10221.16|10221.16|10223.8|10223.8|10167.6|10167.6|0
1656491400000|2022-06-29 08:30:00|10223.8|10223.8|10226.45|10226.45|10231.74|10231.74|10223.8|10223.8|0
1656491700000|2022-06-29 08:35:00|10229.1|10229.1|10249.93|10249.93|10250.92|10250.92|10229.1|10229.1|0
1656492000000|2022-06-29 08:40:00|10250.92|10250.92|10232.4|10232.4|10250.92|10250.92|10232.4|10232.4|0
1656492300000|2022-06-29 08:45:00|10240.34|10240.34|10240.34|10240.34|10242.98|10242.98|10237.69|10237.69|0
1656492600000|2022-06-29 08:50:00|10242.32|10242.32|10229.76|10229.76|10244.97|10244.97|10229.76|10229.76|0
1656492900000|2022-06-29 08:55:00|10227.77|10227.77|10250.59|10250.59|10250.59|10250.59|10227.77|10227.77|0
1656493200000|2022-06-29 09:00:00|10251.44|10251.44|10223.01|10223.01|10251.44|10251.44|10216.06|10216.06|0
1656493500000|2022-06-29 09:05:00|10225.65|10225.65|10212.43|10212.43|10225.65|10225.65|10195.57|10195.57|0
1656493800000|2022-06-29 09:10:00|10207.14|10207.14|10212.1|10212.1|10214.74|10214.74|10201.85|10201.85|0
1656494100000|2022-06-29 09:15:00|10209.45|10209.45|10206.81|10206.81|10209.45|10209.45|10199.53|10199.53|0
1656494400000|2022-06-29 09:20:00|10209.45|10209.45|10217.39|10217.39|10222.68|10222.68|10209.45|10209.45|0
1656494700000|2022-06-29 09:25:00|10214.74|10214.74|10212.1|10212.1|10217.39|10217.39|10204.16|10204.16|0
1656495000000|2022-06-29 09:30:00|10214.74|10214.74|10199.53|10199.53|10214.74|10214.74|10197.88|10197.88|0
1656495300000|2022-06-29 09:35:00|10200.53|10200.53|10185.98|10185.98|10200.53|10200.53|10185.98|10185.98|0
1656495600000|2022-06-29 09:40:00|10188.62|10188.62|10197.12|10197.12|10197.12|10197.12|10185.98|10185.98|0
1656495900000|2022-06-29 09:45:00|10194.48|10194.48|10184.89|10184.89|10194.48|10194.48|10179.6|10179.6|0
1656496200000|2022-06-29 09:50:00|10179.6|10179.6|10171.9|10171.9|10184.89|10184.89|10171.9|10171.9|0
1656496500000|2022-06-29 09:55:00|10174.54|10174.54|10169.25|10169.25|10174.54|10174.54|10168.26|10168.26|0
1656496800000|2022-06-29 10:00:00|10171.23|10171.23|10179.5|10179.5|10180.49|10180.49|10171.23|10171.23|0
1656497100000|2022-06-29 10:05:00|10176.86|10176.86|10173.55|10173.55|10179.83|10179.83|10163.96|10163.96|0
1656497400000|2022-06-29 10:10:00|10170.9|10170.9|10164.95|10164.95|10173.55|10173.55|10154.37|10154.37|0
1656497700000|2022-06-29 10:15:00|10162.31|10162.31|10142.8|10142.8|10165.95|10165.95|10142.8|10142.8|0
1656498000000|2022-06-29 10:20:00|10145.45|10145.45|10130.24|10130.24|10145.45|10145.45|10130.24|10130.24|0
1656498300000|2022-06-29 10:25:00|10127.59|10127.59|10139.82|10139.82|10139.82|10139.82|10122.96|10122.96|0
1656498600000|2022-06-29 10:30:00|10137.18|10137.18|10133.54|10133.54|10138.83|10138.83|10133.54|10133.54|0
1656498900000|2022-06-29 10:35:00|10130.9|10130.9|10139.16|10139.16|10139.16|10139.16|10130.9|10130.9|0
1656499200000|2022-06-29 10:40:00|10141.81|10141.81|10155.03|10155.03|10159.66|10159.66|10141.81|10141.81|0
1656499500000|2022-06-29 10:45:00|10152.39|10152.39|10153.71|10153.71|10153.71|10153.71|10145.78|10145.78|0
1656499800000|2022-06-29 10:50:00|10151.07|10151.07|10141.48|10141.48|10152.06|10152.06|10141.48|10141.48|0
1656500100000|2022-06-29 10:55:00|10138.83|10138.83|10154.04|10154.04|10154.04|10154.04|10130.9|10130.9|0
1656500400000|2022-06-29 11:00:00|10151.4|10151.4|10135.95|10135.95|10151.4|10151.4|10133.31|10133.31|0
1656500700000|2022-06-29 11:05:00|10141.24|10141.24|10140.25|10140.25|10143.89|10143.89|10140.25|10140.25|0
1656501000000|2022-06-29 11:10:00|10139.26|10139.26|10135.2|10135.2|10139.26|10139.26|10135.2|10135.2|0
1656501300000|2022-06-29 11:15:00|10129.91|10129.91|10116.35|10116.35|10129.91|10129.91|10116.35|10116.35|0
1656501600000|2022-06-29 11:20:00|10121.64|10121.64|10114.13|10114.13|10121.64|10121.64|10113.7|10113.7|0
1656501900000|2022-06-29 11:25:00|10103.55|10103.55|10125.37|10125.37|10131.33|10131.33|10100.91|10100.91|0
1656502200000|2022-06-29 11:30:00|10128.02|10128.02|10167.03|10167.03|10167.03|10167.03|10128.02|10128.02|0
1656502500000|2022-06-29 11:35:00|10166.04|10166.04|10192.92|10192.92|10206.71|10206.71|10166.04|10166.04|0
1656502800000|2022-06-29 11:40:00|10187.63|10187.63|10173.98|10173.98|10187.63|10187.63|10171.76|10171.76|0
1656503100000|2022-06-29 11:45:00|10174.97|10174.97|10160.75|10160.75|10174.97|10174.97|10160.75|10160.75|0
1656503400000|2022-06-29 11:50:00|10159.76|10159.76|10168.69|10168.69|10168.69|10168.69|10157.12|10157.12|0
1656503700000|2022-06-29 11:55:00|10167.7|10167.7|10185.88|10185.88|10186.87|10186.87|10166.04|10166.04|0
1656504000000|2022-06-29 12:00:00|10188.86|10188.86|10198.11|10198.11|10206.05|10206.05|10188.86|10188.86|0
1656504300000|2022-06-29 12:05:00|10197.12|10197.12|10206.71|10206.71|10214.65|10214.65|10191.17|10191.17|0
1656504600000|2022-06-29 12:10:00|10204.07|10204.07|10212|10212|10212|10212|10204.07|10204.07|0
1656504900000|2022-06-29 12:15:00|10209.36|10209.36|10211.67|10211.67|10214.32|10214.32|10209.03|10209.03|0
1656505200000|2022-06-29 12:20:00|10214.32|10214.32|10183.9|10183.9|10214.32|10214.32|10181.91|10181.91|0
1656505500000|2022-06-29 12:25:00|10181.25|10181.25|10176.95|10176.95|10181.25|10181.25|10162.74|10162.74|0
1656505800000|2022-06-29 12:30:00|10175.96|10175.96|10161.74|10161.74|10175.96|10175.96|10150.74|10150.74|0
1656506100000|2022-06-29 12:35:00|10160.75|10160.75|10151.16|10151.16|10160.75|10160.75|10151.16|10151.16|0
1656506400000|2022-06-29 12:40:00|10145.87|10145.87|10154.47|10154.47|10154.47|10154.47|10145.87|10145.87|0
1656506700000|2022-06-29 12:45:00|10151.83|10151.83|10153.05|10153.05|10153.05|10153.05|10144.12|10144.12|0
1656507000000|2022-06-29 12:50:00|10150.41|10150.41|10153.48|10153.48|10154.47|10154.47|10150.41|10150.41|0
1656507300000|2022-06-29 12:55:00|10150.83|10150.83|10156.12|10156.12|10156.12|10156.12|10142.9|10142.9|0
1656507600000|2022-06-29 13:00:00|10158.11|10158.11|10159.43|10159.43|10164.72|10164.72|10158.11|10158.11|0
1656507900000|2022-06-29 13:05:00|10162.08|10162.08|10159.43|10159.43|10162.08|10162.08|10158.44|10158.44|0
1656508200000|2022-06-29 13:10:00|10162.08|10162.08|10174.97|10174.97|10174.97|10174.97|10159.43|10159.43|0
1656508500000|2022-06-29 13:15:00|10173.98|10173.98|10179.27|10179.27|10181.91|10181.91|10173.98|10173.98|0
1656508800000|2022-06-29 13:20:00|10181.91|10181.91|10197.78|10197.78|10197.78|10197.78|10179.27|10179.27|0
1656509100000|2022-06-29 13:25:00|10198.78|10198.78|10203.07|10203.07|10204.07|10204.07|10192.49|10192.49|0
1656509400000|2022-06-29 13:30:00|10200.43|10200.43|10203.07|10203.07|10216.3|10216.3|10187.87|10187.87|0
1656509700000|2022-06-29 13:35:00|10200.43|10200.43|10201.09|10201.09|10213.66|10213.66|10200.43|10200.43|0
1656510000000|2022-06-29 13:40:00|10200.66|10200.66|10216.53|10216.53|10221.16|10221.16|10192.73|10192.73|0
1656510300000|2022-06-29 13:45:00|10217.53|10217.53|10211.67|10211.67|10217.53|10217.53|10208.6|10208.6|0
1656510600000|2022-06-29 13:50:00|10214.32|10214.32|10214.32|10214.32|10235.48|10235.48|10214.32|10214.32|0
1656510900000|2022-06-29 13:55:00|10211.67|10211.67|10177.29|10177.29|10215.31|10215.31|10164.72|10164.72|0
1656511200000|2022-06-29 14:00:00|10179.93|10179.93|10179.93|10179.93|10187.87|10187.87|10179.93|10179.93|0
1656511500000|2022-06-29 14:05:00|10177.95|10177.95|10165.38|10165.38|10177.95|10177.95|10165.38|10165.38|0
1656511800000|2022-06-29 14:10:00|10162.74|10162.74|10178.94|10178.94|10184.23|10184.23|10161.74|10161.74|0
1656512100000|2022-06-29 14:15:00|10176.95|10176.95|10154.9|10154.9|10176.95|10176.95|10151.26|10151.26|0
1656512400000|2022-06-29 14:20:00|10157.54|10157.54|10144.32|10144.32|10157.54|10157.54|10141.67|10141.67|0
1656512700000|2022-06-29 14:25:00|10149.61|10149.61|10181.02|10181.02|10181.02|10181.02|10149.61|10149.61|0
1656513000000|2022-06-29 14:30:00|10183.66|10183.66|10192.59|10192.59|10202.18|10202.18|10182.01|10182.01|0
1656513300000|2022-06-29 14:35:00|10191.6|10191.6|10200.2|10200.2|10200.2|10200.2|10184.33|10184.33|0
1656513600000|2022-06-29 14:40:00|10197.55|10197.55|10198.78|10198.78|10204.07|10204.07|10188.2|10188.2|0
1656513900000|2022-06-29 14:45:00|10193.49|10193.49|10212.33|10212.33|10220.27|10220.27|10191.83|10191.83|0
1656514200000|2022-06-29 14:50:00|10214.98|10214.98|10201.75|10201.75|10217.62|10217.62|10201.75|10201.75|0
1656514500000|2022-06-29 14:55:00|10204.4|10204.4|10219.84|10219.84|10222.48|10222.48|10203.4|10203.4|0
1656514800000|2022-06-29 15:00:00|10217.19|10217.19|10215.21|10215.21|10225.13|10225.13|10209.92|10209.92|0
1656515100000|2022-06-29 15:05:00|10217.86|10217.86|10226.45|10226.45|10229.76|10229.76|10217.86|10217.86|0
1656515400000|2022-06-29 15:10:00|10230.42|10230.42|10244.97|10244.97|10247.61|10247.61|10230.42|10230.42|0
1656515700000|2022-06-29 15:15:00|10242.32|10242.32|10233.82|10233.82|10245.4|10245.4|10233.82|10233.82|0
1656516000000|2022-06-29 15:20:00|10234.82|10234.82|10234.82|10234.82|10234.82|10234.82|10225.89|10225.89|0
1656516300000|2022-06-29 15:25:00|10237.46|10237.46|10232.4|10232.4|10241.1|10241.1|10228.53|10228.53|0
1656573300000|2022-06-30 07:15:00|10160.79|10160.79|10123.76|10123.76|10165.42|10165.42|10120.12|10120.12|0
1656573600000|2022-06-30 07:20:00|10126.41|10126.41|10105.91|10105.91|10129.05|10129.05|10090.04|10090.04|0
1656573900000|2022-06-30 07:25:00|10111.2|10111.2|10120.45|10120.45|10130.7|10130.7|10108.55|10108.55|0
1656574200000|2022-06-30 07:30:00|10121.45|10121.45|10153.85|10153.85|10153.85|10153.85|10103.92|10103.92|0
1656574500000|2022-06-30 07:35:00|10159.14|10159.14|10185.59|10185.59|10185.59|10185.59|10158.15|10158.15|0
1656574800000|2022-06-30 07:40:00|10182.95|10182.95|10197.82|10197.82|10200.8|10200.8|10173.36|10173.36|0
1656575100000|2022-06-30 07:45:00|10200.8|10200.8|10227.91|10227.91|10227.91|10227.91|10198.82|10198.82|0
1656575400000|2022-06-30 07:50:00|10225.27|10225.27|10189.89|10189.89|10227.91|10227.91|10189.89|10189.89|0
1656575700000|2022-06-30 07:55:00|10184.6|10184.6|10180.63|10180.63|10184.6|10184.6|10165.75|10165.75|0
1656576000000|2022-06-30 08:00:00|10175.34|10175.34|10202.12|10202.12|10202.12|10202.12|10175.34|10175.34|0
1656576300000|2022-06-30 08:05:00|10196.83|10196.83|10177.32|10177.32|10206.42|10206.42|10177.32|10177.32|0
1656576600000|2022-06-30 08:10:00|10179.97|10179.97|10197.16|10197.16|10197.16|10197.16|10176.66|10176.66|0
1656576900000|2022-06-30 08:15:00|10194.52|10194.52|10192.2|10192.2|10199.81|10199.81|10189.56|10189.56|0
1656577200000|2022-06-30 08:20:00|10191.21|10191.21|10197.49|10197.49|10210.72|10210.72|10189.56|10189.56|0
1656577500000|2022-06-30 08:25:00|10196.5|10196.5|10183.28|10183.28|10198.49|10198.49|10172.7|10172.7|0
1656577800000|2022-06-30 08:30:00|10188.57|10188.57|10177.75|10177.75|10199.91|10199.91|10172.46|10172.46|0
1656578100000|2022-06-30 08:35:00|10175.11|10175.11|10200.24|10200.24|10200.24|10200.24|10163.21|10163.21|0
1656578400000|2022-06-30 08:40:00|10194.95|10194.95|10209.49|10209.49|10214.78|10214.78|10184.37|10184.37|0
1656578700000|2022-06-30 08:45:00|10206.85|10206.85|10186.02|10186.02|10206.85|10206.85|10186.02|10186.02|0
1656579000000|2022-06-30 08:50:00|10183.37|10183.37|10183.24|10183.24|10193.82|10193.82|10183.24|10183.24|0
1656579300000|2022-06-30 08:55:00|10185.88|10185.88|10186.87|10186.87|10189.52|10189.52|10183.24|10183.24|0
1656579600000|2022-06-30 09:00:00|10188.86|10188.86|10171.57|10171.57|10188.86|10188.86|10171.57|10171.57|0
1656579900000|2022-06-30 09:05:00|10168.92|10168.92|10156.69|10156.69|10173.55|10173.55|10156.69|10156.69|0
1656580200000|2022-06-30 09:10:00|10154.04|10154.04|10138.51|10138.51|10154.04|10154.04|10138.51|10138.51|0
1656580500000|2022-06-30 09:15:00|10135.86|10135.86|10145.45|10145.45|10146.44|10146.44|10133.22|10133.22|0
1656580800000|2022-06-30 09:20:00|10134.87|10134.87|10132.22|10132.22|10142.8|10142.8|10131.23|10131.23|0
1656581100000|2022-06-30 09:25:00|10134.87|10134.87|10134.21|10134.21|10135.86|10135.86|10125.28|10125.28|0
1656581400000|2022-06-30 09:30:00|10131.56|10131.56|10152.72|10152.72|10152.72|10152.72|10131.56|10131.56|0
1656581700000|2022-06-30 09:35:00|10147.43|10147.43|10156.36|10156.36|10156.36|10156.36|10140.49|10140.49|0
1656582000000|2022-06-30 09:40:00|10161.65|10161.65|10170.58|10170.58|10170.58|10170.58|10157.35|10157.35|0
1656582300000|2022-06-30 09:45:00|10178.51|10178.51|10178.51|10178.51|10178.51|10178.51|10173.22|10173.22|0
1656582600000|2022-06-30 09:50:00|10186.45|10186.45|10187.44|10187.44|10191.74|10191.74|10183.8|10183.8|0
1656582900000|2022-06-30 09:55:00|10189.42|10189.42|10191.74|10191.74|10193.72|10193.72|10188.43|10188.43|0
1656583200000|2022-06-30 10:00:00|10189.09|10189.09|10199.01|10199.01|10199.01|10199.01|10189.09|10189.09|0
1656583500000|2022-06-30 10:05:00|10204.3|10204.3|10217.86|10217.86|10223.15|10223.15|10199.01|10199.01|0
1656583800000|2022-06-30 10:10:00|10220.5|10220.5|10194.71|10194.71|10220.5|10220.5|10194.71|10194.71|0
1656584100000|2022-06-30 10:15:00|10189.42|10189.42|10174.21|10174.21|10189.42|10189.42|10170.91|10170.91|0
1656584400000|2022-06-30 10:20:00|10176.86|10176.86|10171.57|10171.57|10176.86|10176.86|10171.57|10171.57|0
1656584700000|2022-06-30 10:25:00|10172.56|10172.56|10160|10160|10172.99|10172.99|10160|10160|0
1656585000000|2022-06-30 10:30:00|10165.29|10165.29|10157.35|10157.35|10167.93|10167.93|10157.35|10157.35|0
1656585300000|2022-06-30 10:35:00|10149.42|10149.42|10138.51|10138.51|10149.42|10149.42|10138.51|10138.51|0
1656585600000|2022-06-30 10:40:00|10141.15|10141.15|10140.16|10140.16|10142.8|10142.8|10132.22|10132.22|0
1656585900000|2022-06-30 10:45:00|10141.15|10141.15|10138.93|10138.93|10144.22|10144.22|10138.51|10138.51|0
1656586200000|2022-06-30 10:50:00|10141.58|10141.58|10129.68|10129.68|10144.22|10144.22|10129.68|10129.68|0
1656586500000|2022-06-30 10:55:00|10132.32|10132.32|10144.22|10144.22|10144.22|10144.22|10132.32|10132.32|0
1656586800000|2022-06-30 11:00:00|10149.51|10149.51|10138.93|10138.93|10150.51|10150.51|10132.65|10132.65|0
1656587100000|2022-06-30 11:05:00|10139.93|10139.93|10139.93|10139.93|10142.57|10142.57|10137.28|10137.28|0
1656587400000|2022-06-30 11:10:00|10134.64|10134.64|10128.92|10128.92|10137.28|10137.28|10128.92|10128.92|0
1656587700000|2022-06-30 11:15:00|10131.56|10131.56|10140.82|10140.82|10140.82|10140.82|10131.56|10131.56|0
1656588000000|2022-06-30 11:20:00|10143.47|10143.47|10146.11|10146.11|10148.76|10148.76|10143.47|10143.47|0
1656588300000|2022-06-30 11:25:00|10151.4|10151.4|10151.4|10151.4|10154.05|10154.05|10147.76|10147.76|0
1656588600000|2022-06-30 11:30:00|10154.05|10154.05|10138.18|10138.18|10154.05|10154.05|10138.18|10138.18|0
1656588900000|2022-06-30 11:35:00|10132.89|10132.89|10131.23|10131.23|10139.17|10139.17|10131.23|10131.23|0
1656589200000|2022-06-30 11:40:00|10133.88|10133.88|10136.85|10136.85|10136.85|10136.85|10118.67|10118.67|0
1656589500000|2022-06-30 11:45:00|10134.21|10134.21|10123.3|10123.3|10134.21|10134.21|10123.3|10123.3|0
1656589800000|2022-06-30 11:50:00|10125.94|10125.94|10129.35|10129.35|10135.63|10135.63|10124.72|10124.72|0
1656590100000|2022-06-30 11:55:00|10130.34|10130.34|10136.29|10136.29|10138.27|10138.27|10130.34|10130.34|0
1656590400000|2022-06-30 12:00:00|10133.64|10133.64|10127.03|10127.03|10136.29|10136.29|10126.04|10126.04|0
1656590700000|2022-06-30 12:05:00|10129.68|10129.68|10119.1|10119.1|10133.31|10133.31|10119.1|10119.1|0
1656591000000|2022-06-30 12:10:00|10113.81|10113.81|10096.61|10096.61|10120.75|10120.75|10096.61|10096.61|0
1656591300000|2022-06-30 12:15:00|10099.26|10099.26|10103.56|10103.56|10107.19|10107.19|10099.26|10099.26|0
1656591600000|2022-06-30 12:20:00|10104.55|10104.55|10079.09|10079.09|10108.18|10108.18|10079.09|10079.09|0
1656591900000|2022-06-30 12:25:00|10077.1|10077.1|10091.98|10091.98|10091.98|10091.98|10077.1|10077.1|0
1656592200000|2022-06-30 12:30:00|10094.63|10094.63|10093.31|10093.31|10104.55|10104.55|10085.7|10085.7|0
1656592500000|2022-06-30 12:35:00|10090.66|10090.66|10079.42|10079.42|10090.66|10090.66|10079.42|10079.42|0
1656592800000|2022-06-30 12:40:00|10074.13|10074.13|10077.9|10077.9|10078.89|10078.89|10065.34|10065.34|0
1656593100000|2022-06-30 12:45:00|10080.55|10080.55|10071.29|10071.29|10092.12|10092.12|10069.63|10069.63|0
1656593400000|2022-06-30 12:50:00|10070.29|10070.29|10055.09|10055.09|10070.29|10070.29|10053.43|10053.43|0
1656593700000|2022-06-30 12:55:00|10054.09|10054.09|10037.09|10037.09|10054.09|10054.09|10033.59|10033.59|0
1656594000000|2022-06-30 13:00:00|10034.45|10034.45|10038.75|10038.75|10038.75|10038.75|10025.52|10025.52|0
1656594300000|2022-06-30 13:05:00|10039.74|10039.74|10028.17|10028.17|10044.04|10044.04|10028.17|10028.17|0
1656594600000|2022-06-30 13:10:00|10027.18|10027.18|10020.89|10020.89|10033.46|10033.46|10020.89|10020.89|0
1656594900000|2022-06-30 13:15:00|10018.25|10018.25|10023.54|10023.54|10031.47|10031.47|10018.25|10018.25|0
1656595200000|2022-06-30 13:20:00|10020.89|10020.89|10008.99|10008.99|10020.89|10020.89|10003.37|10003.37|0
1656595500000|2022-06-30 13:25:00|10011.63|10011.63|10011.63|10011.63|10023.21|10023.21|10011.63|10011.63|0
1656595800000|2022-06-30 13:30:00|10013.62|10013.62|10000.96|10000.96|10015.6|10015.6|9994.68|9994.68|0
1656596100000|2022-06-30 13:35:00|9998.31|9998.31|9986.08|9986.08|9998.31|9998.31|9970.87|9970.87|0
1656596400000|2022-06-30 13:40:00|9988.72|9988.72|9987.73|9987.73|9994.01|9994.01|9979.8|9979.8|0
1656596700000|2022-06-30 13:45:00|9990.38|9990.38|10018.81|10018.81|10018.81|10018.81|9990.38|9990.38|0
1656597000000|2022-06-30 13:50:00|10021.46|10021.46|10030.38|10030.38|10035.67|10035.67|10015.18|10015.18|0
1656597300000|2022-06-30 13:55:00|10033.03|10033.03|10014.84|10014.84|10035.67|10035.67|10014.18|10014.18|0
1656597600000|2022-06-30 14:00:00|10012.2|10012.2|10006.91|10006.91|10014.84|10014.84|10004.26|10004.26|0
1656597900000|2022-06-30 14:05:00|10012.2|10012.2|10016.5|10016.5|10016.5|10016.5|10008.56|10008.56|0
1656598200000|2022-06-30 14:10:00|10013.85|10013.85|10012.86|10012.86|10018.15|10018.15|10007.57|10007.57|0
1656598500000|2022-06-30 14:15:00|10015.5|10015.5|10013.52|10013.52|10029.06|10029.06|10010.88|10010.88|0
1656598800000|2022-06-30 14:20:00|10010.88|10010.88|10014.51|10014.51|10017.16|10017.16|10009.22|10009.22|0
1656599100000|2022-06-30 14:25:00|10011.87|10011.87|10009.22|10009.22|10014.51|10014.51|10006.58|10006.58|0
1656599400000|2022-06-30 14:30:00|10011.87|10011.87|10041.29|10041.29|10049.23|10049.23|10011.87|10011.87|0
1656599700000|2022-06-30 14:35:00|10038.65|10038.65|10042.95|10042.95|10051.88|10051.88|10036|10036|0
1656600000000|2022-06-30 14:40:00|10040.3|10040.3|10039.31|10039.31|10040.3|10040.3|10028.73|10028.73|0
1656600300000|2022-06-30 14:45:00|10036.67|10036.67|10045.59|10045.59|10052.87|10052.87|10036.67|10036.67|0
1656600600000|2022-06-30 14:50:00|10048.24|10048.24|10050.88|10050.88|10056.17|10056.17|10048.24|10048.24|0
1656600900000|2022-06-30 14:55:00|10053.53|10053.53|10038.65|10038.65|10053.53|10053.53|10032.37|10032.37|0
1656601200000|2022-06-30 15:00:00|10036|10036|10039.64|10039.64|10042.29|10042.29|10034.35|10034.35|0
1656601500000|2022-06-30 15:05:00|10042.29|10042.29|10043.61|10043.61|10043.61|10043.61|10027.74|10027.74|0
1656601800000|2022-06-30 15:10:00|10046.26|10046.26|10041.3|10041.3|10048.24|10048.24|10037.33|10037.33|0
1656602100000|2022-06-30 15:15:00|10043.94|10043.94|10044.37|10044.37|10051.31|10051.31|10040.31|10040.31|0
1656602400000|2022-06-30 15:20:00|10041.73|10041.73|10032.47|10032.47|10043.38|10043.38|10032.47|10032.47|0
1656602700000|2022-06-30 15:25:00|10035.11|10035.11|10024.76|10024.76|10046.68|10046.68|10024.2|10024.2|0
1656659700000|2022-07-01 07:15:00|10013.7|10013.7|9997.16|9997.16|10013.7|10013.7|9989.23|9989.23|0
1656660000000|2022-07-01 07:20:00|9992.2|9992.2|10005.43|10005.43|10011.71|10011.71|9984.27|9984.27|0
1656660300000|2022-07-01 07:25:00|10002.78|10002.78|10012.37|10012.37|10017.66|10017.66|10000.8|10000.8|0
1656660600000|2022-07-01 07:30:00|10020.31|10020.31|10045.44|10045.44|10050.73|10050.73|10020.31|10020.31|0
1656660900000|2022-07-01 07:35:00|10050.73|10050.73|10056.02|10056.02|10069.24|10069.24|10050.73|10050.73|0
1656661200000|2022-07-01 07:40:00|10053.37|10053.37|10058.66|10058.66|10069.24|10069.24|10053.37|10053.37|0
1656661500000|2022-07-01 07:45:00|10056.02|10056.02|10089.08|10089.08|10095.36|10095.36|10053.37|10053.37|0
1656661800000|2022-07-01 07:50:00|10086.44|10086.44|10100.32|10100.32|10105.61|10105.61|10082.8|10082.8|0
1656662100000|2022-07-01 07:55:00|10102.97|10102.97|10108.92|10108.92|10116.19|10116.19|10102.97|10102.97|0
1656662400000|2022-07-01 08:00:00|10110.9|10110.9|10101.14|10101.14|10115.86|10115.86|10098.17|10098.17|0
1656662700000|2022-07-01 08:05:00|10106.43|10106.43|10117.01|10117.01|10121.64|10121.64|10106.43|10106.43|0
1656663000000|2022-07-01 08:10:00|10118|10118|10152.06|10152.06|10152.06|10152.06|10118|10118|0
1656663300000|2022-07-01 08:15:00|10154.71|10154.71|10156.36|10156.36|10167.27|10167.27|10154.71|10154.71|0
1656663600000|2022-07-01 08:20:00|10153.71|10153.71|10165.95|10165.95|10168.59|10168.59|10153.71|10153.71|0
1656663900000|2022-07-01 08:25:00|10163.3|10163.3|10172.23|10172.23|10172.23|10172.23|10161.65|10161.65|0
1656664200000|2022-07-01 08:30:00|10173.22|10173.22|10163.3|10163.3|10178.51|10178.51|10163.3|10163.3|0
1656664500000|2022-07-01 08:35:00|10165.95|10165.95|10189.42|10189.42|10190.41|10190.41|10165.95|10165.95|0
1656664800000|2022-07-01 08:40:00|10192.07|10192.07|10212.57|10212.57|10212.57|10212.57|10189.42|10189.42|0
1656665100000|2022-07-01 08:45:00|10209.92|10209.92|10210.35|10210.35|10217.86|10217.86|10203.64|10203.64|0
1656665400000|2022-07-01 08:50:00|10211.34|10211.34|10220.27|10220.27|10220.27|10220.27|10211.34|10211.34|0
1656665700000|2022-07-01 08:55:00|10214.98|10214.98|10200.76|10200.76|10217.62|10217.62|10200.76|10200.76|0
1656666000000|2022-07-01 09:00:00|10201.75|10201.75|10183.9|10183.9|10201.75|10201.75|10179.6|10179.6|0
1656666300000|2022-07-01 09:05:00|10189.19|10189.19|10202.75|10202.75|10210.68|10210.68|10189.19|10189.19|0
1656666600000|2022-07-01 09:10:00|10205.39|10205.39|10209.03|10209.03|10211.67|10211.67|10201.09|10201.09|0
1656666900000|2022-07-01 09:15:00|10210.02|10210.02|10241.1|10241.1|10241.1|10241.1|10210.02|10210.02|0
1656667200000|2022-07-01 09:20:00|10238.46|10238.46|10247.38|10247.38|10247.38|10247.38|10236.47|10236.47|0
1656667500000|2022-07-01 09:25:00|10250.03|10250.03|10242.75|10242.75|10250.03|10250.03|10242.75|10242.75|0
1656667800000|2022-07-01 09:30:00|10245.4|10245.4|10256.97|10256.97|10259.62|10259.62|10245.4|10245.4|0
1656668100000|2022-07-01 09:35:00|10264.91|10264.91|10256.97|10256.97|10264.91|10264.91|10241.1|10241.1|0
1656668400000|2022-07-01 09:40:00|10257.96|10257.96|10272.18|10272.18|10272.18|10272.18|10257.96|10257.96|0
1656668700000|2022-07-01 09:45:00|10274.83|10274.83|10279.46|10279.46|10287.39|10287.39|10266.89|10266.89|0
1656669000000|2022-07-01 09:50:00|10276.81|10276.81|10281.44|10281.44|10281.44|10281.44|10275.16|10275.16|0
1656669300000|2022-07-01 09:55:00|10278.79|10278.79|10298.3|10298.3|10298.3|10298.3|10276.15|10276.15|0
1656669600000|2022-07-01 10:00:00|10297.31|10297.31|10292.02|10292.02|10297.31|10297.31|10289.37|10289.37|0
1656669900000|2022-07-01 10:05:00|10294.66|10294.66|10269.87|10269.87|10294.66|10294.66|10267.22|10267.22|0
1656670200000|2022-07-01 10:10:00|10267.22|10267.22|10275.16|10275.16|10275.16|10275.16|10261.93|10261.93|0
1656670500000|2022-07-01 10:15:00|10277.8|10277.8|10277.14|10277.14|10285.08|10285.08|10277.14|10277.14|0
1656670800000|2022-07-01 10:20:00|10275.16|10275.16|10269.87|10269.87|10275.16|10275.16|10269.87|10269.87|0
1656671100000|2022-07-01 10:25:00|10267.88|10267.88|10274.83|10274.83|10274.83|10274.83|10266.89|10266.89|0
1656671400000|2022-07-01 10:30:00|10272.18|10272.18|10262.26|10262.26|10277.47|10277.47|10262.26|10262.26|0
1656671700000|2022-07-01 10:35:00|10267.55|10267.55|10271.19|10271.19|10281.77|10281.77|10267.55|10267.55|0
1656672000000|2022-07-01 10:40:00|10269.2|10269.2|10250.03|10250.03|10269.2|10269.2|10249.03|10249.03|0
1656672300000|2022-07-01 10:45:00|10244.74|10244.74|10236.14|10236.14|10244.74|10244.74|10229.86|10229.86|0
1656672600000|2022-07-01 10:50:00|10233.5|10233.5|10236.8|10236.8|10242.09|10242.09|10231.51|10231.51|0
1656672900000|2022-07-01 10:55:00|10234.16|10234.16|10236.8|10236.8|10239.45|10239.45|10234.16|10234.16|0
1656673200000|2022-07-01 11:00:00|10234.16|10234.16|10232.83|10232.83|10245.4|10245.4|10227.54|10227.54|0
1656673500000|2022-07-01 11:05:00|10233.83|10233.83|10234.82|10234.82|10241.76|10241.76|10233.83|10233.83|0
1656673800000|2022-07-01 11:10:00|10237.46|10237.46|10247.05|10247.05|10257.63|10257.63|10237.46|10237.46|0
1656674100000|2022-07-01 11:15:00|10245.07|10245.07|10256.64|10256.64|10256.64|10256.64|10240.77|10240.77|0
1656674400000|2022-07-01 11:20:00|10254|10254|10255.65|10255.65|10259.29|10259.29|10251.35|10251.35|0
1656674700000|2022-07-01 11:25:00|10253|10253|10250.36|10250.36|10258.29|10258.29|10250.36|10250.36|0
1656675000000|2022-07-01 11:30:00|10247.71|10247.71|10250.36|10250.36|10254.66|10254.66|10245.73|10245.73|0
1656675300000|2022-07-01 11:35:00|10242.42|10242.42|10242.09|10242.09|10255.65|10255.65|10242.09|10242.09|0
1656675600000|2022-07-01 11:40:00|10243.08|10243.08|10247.38|10247.38|10247.38|10247.38|10243.08|10243.08|0
1656675900000|2022-07-01 11:45:00|10250.03|10250.03|10246.39|10246.39|10252.67|10252.67|10246.39|10246.39|0
1656676200000|2022-07-01 11:50:00|10251.68|10251.68|10243.74|10243.74|10251.68|10251.68|10241.76|10241.76|0
1656676500000|2022-07-01 11:55:00|10241.1|10241.1|10243.41|10243.41|10244.41|10244.41|10239.12|10239.12|0
1656676800000|2022-07-01 12:00:00|10244.41|10244.41|10249.37|10249.37|10255.32|10255.32|10244.41|10244.41|0
1656677100000|2022-07-01 12:05:00|10252.01|10252.01|10249.37|10249.37|10252.01|10252.01|10243.74|10243.74|0
1656677400000|2022-07-01 12:10:00|10246.72|10246.72|10265.24|10265.24|10273.17|10273.17|10246.72|10246.72|0
1656677700000|2022-07-01 12:15:00|10264.24|10264.24|10275.82|10275.82|10275.82|10275.82|10261.6|10261.6|0
1656678000000|2022-07-01 12:20:00|10278.46|10278.46|10261.6|10261.6|10279.45|10279.45|10261.6|10261.6|0
1656678300000|2022-07-01 12:25:00|10258.95|10258.95|10270.53|10270.53|10271.52|10271.52|10258.95|10258.95|0
1656678600000|2022-07-01 12:30:00|10267.88|10267.88|10268.54|10268.54|10268.54|10268.54|10251.68|10251.68|0
1656678900000|2022-07-01 12:35:00|10271.19|10271.19|10266.89|10266.89|10276.48|10276.48|10264.24|10264.24|0
1656679200000|2022-07-01 12:40:00|10269.53|10269.53|10275.82|10275.82|10281.11|10281.11|10269.53|10269.53|0
1656679500000|2022-07-01 12:45:00|10273.83|10273.83|10281.77|10281.77|10282.43|10282.43|10271.19|10271.19|0
1656679800000|2022-07-01 12:50:00|10287.06|10287.06|10281.77|10281.77|10287.06|10287.06|10275.49|10275.49|0
1656680100000|2022-07-01 12:55:00|10279.12|10279.12|10295.32|10295.32|10295.32|10295.32|10277.47|10277.47|0
1656680400000|2022-07-01 13:00:00|10297.97|10297.97|10298.96|10298.96|10302.6|10302.6|10295.32|10295.32|0
1656680700000|2022-07-01 13:05:00|10301.61|10301.61|10292.68|10292.68|10301.61|10301.61|10289.04|10289.04|0
1656681000000|2022-07-01 13:10:00|10294.66|10294.66|10323.1|10323.1|10323.1|10323.1|10294.66|10294.66|0
1656681300000|2022-07-01 13:15:00|10322.11|10322.11|10325.41|10325.41|10330.7|10330.7|10318.47|10318.47|0
1656681600000|2022-07-01 13:20:00|10326.41|10326.41|10322.11|10322.11|10329.05|10329.05|10316.82|10316.82|0
1656681900000|2022-07-01 13:25:00|10319.46|10319.46|10311.2|10311.2|10319.46|10319.46|10311.2|10311.2|0
1656682200000|2022-07-01 13:30:00|10313.84|10313.84|10334.34|10334.34|10339.63|10339.63|10306.9|10306.9|0
1656682500000|2022-07-01 13:35:00|10333.35|10333.35|10370.05|10370.05|10370.05|10370.05|10324.42|10324.42|0
1656682800000|2022-07-01 13:40:00|10372.69|10372.69|10393.19|10393.19|10393.19|10393.19|10370.05|10370.05|0
1656683100000|2022-07-01 13:45:00|10390.55|10390.55|10415.11|10415.11|10415.11|10415.11|10390.55|10390.55|0
1656683400000|2022-07-01 13:50:00|10412.47|10412.47|10416.11|10416.11|10417.76|10417.76|10405.53|10405.53|0
1656683700000|2022-07-01 13:55:00|10413.46|10413.46|10401.56|10401.56|10413.46|10413.46|10391.97|10391.97|0
1656684000000|2022-07-01 14:00:00|10406.85|10406.85|10377.85|10377.85|10407.84|10407.84|10374.54|10374.54|0
1656684300000|2022-07-01 14:05:00|10380.49|10380.49|10369.58|10369.58|10384.79|10384.79|10369.58|10369.58|0
1656684600000|2022-07-01 14:10:00|10366.94|10366.94|10355.37|10355.37|10366.94|10366.94|10342.8|10342.8|0
1656684900000|2022-07-01 14:15:00|10360.66|10360.66|10391.07|10391.07|10391.07|10391.07|10360.66|10360.66|0
1656685200000|2022-07-01 14:20:00|10388.43|10388.43|10400|10400|10407.94|10407.94|10385.78|10385.78|0
1656685500000|2022-07-01 14:25:00|10402.65|10402.65|10411.91|10411.91|10411.91|10411.91|10391.07|10391.07|0
1656685800000|2022-07-01 14:30:00|10409.26|10409.26|10406.62|10406.62|10411.91|10411.91|10401.32|10401.32|0
1656686100000|2022-07-01 14:35:00|10405.62|10405.62|10382.05|10382.05|10410.91|10410.91|10382.05|10382.05|0
1656686400000|2022-07-01 14:40:00|10376.76|10376.76|10374.78|10374.78|10382.71|10382.71|10364.2|10364.2|0
1656686700000|2022-07-01 14:45:00|10376.76|10376.76|10382.48|10382.48|10385.12|10385.12|10373.88|10373.88|0
1656687000000|2022-07-01 14:50:00|10379.83|10379.83|10395.7|10395.7|10398.78|10398.78|10376.62|10376.62|0
1656687300000|2022-07-01 14:55:00|10398.35|10398.35|10415.21|10415.21|10415.21|10415.21|10390.41|10390.41|0
1656687600000|2022-07-01 15:00:00|10412.57|10412.57|10415.64|10415.64|10419.94|10419.94|10406.71|10406.71|0
1656687900000|2022-07-01 15:05:00|10418.28|10418.28|10398.78|10398.78|10418.28|10418.28|10398.78|10398.78|0
1656688200000|2022-07-01 15:10:00|10401.42|10401.42|10429.86|10429.86|10429.86|10429.86|10401.42|10401.42|0
1656688500000|2022-07-01 15:15:00|10424.57|10424.57|10406.85|10406.85|10427.21|10427.21|10404.2|10404.2|0
1656688800000|2022-07-01 15:20:00|10409.49|10409.49|10418.42|10418.42|10418.42|10418.42|10407.84|10407.84|0
1656689100000|2022-07-01 15:25:00|10415.78|10415.78|10399.48|10399.48|10418.42|10418.42|10394.19|10394.19|0
1656918900000|2022-07-04 07:15:00|10443.82|10443.82|10445.47|10445.47|10460.68|10460.68|10440.18|10440.18|0
1656919200000|2022-07-04 07:20:00|10442.83|10442.83|10439.19|10439.19|10449.77|10449.77|10434.89|10434.89|0
1656919500000|2022-07-04 07:25:00|10433.9|10433.9|10434.89|10434.89|10444.48|10444.48|10424.31|10424.31|0
1656919800000|2022-07-04 07:30:00|10421.67|10421.67|10405.8|10405.8|10421.67|10421.67|10405.8|10405.8|0
1656920100000|2022-07-04 07:35:00|10400.51|10400.51|10429.6|10429.6|10429.6|10429.6|10400.51|10400.51|0
1656920400000|2022-07-04 07:40:00|10424.31|10424.31|10415.71|10415.71|10437.54|10437.54|10413.07|10413.07|0
1656920700000|2022-07-04 07:45:00|10421.01|10421.01|10420.01|10420.01|10425.3|10425.3|10408.77|10408.77|0
1656921000000|2022-07-04 07:50:00|10417.37|10417.37|10414.72|10414.72|10424.64|10424.64|10412.08|10412.08|0
1656921300000|2022-07-04 07:55:00|10420.01|10420.01|10438.2|10438.2|10447.12|10447.12|10417.37|10417.37|0
1656921600000|2022-07-04 08:00:00|10439.19|10439.19|10445.14|10445.14|10463|10463|10437.21|10437.21|0
1656921900000|2022-07-04 08:05:00|10442.5|10442.5|10442.16|10442.16|10450.1|10450.1|10434.56|10434.56|0
1656922200000|2022-07-04 08:10:00|10439.52|10439.52|10455.39|10455.39|10455.39|10455.39|10439.52|10439.52|0
1656922500000|2022-07-04 08:15:00|10463.32|10463.32|10444.81|10444.81|10463.32|10463.32|10444.81|10444.81|0
1656922800000|2022-07-04 08:20:00|10439.52|10439.52|10458.03|10458.03|10458.03|10458.03|10434.23|10434.23|0
1656923100000|2022-07-04 08:25:00|10455.39|10455.39|10463.66|10463.66|10463.66|10463.66|10443.49|10443.49|0
1656923400000|2022-07-04 08:30:00|10465.64|10465.64|10471.92|10471.92|10471.92|10471.92|10465.64|10465.64|0
1656923700000|2022-07-04 08:35:00|10469.28|10469.28|10469.28|10469.28|10469.28|10469.28|10463.99|10463.99|0
1656924000000|2022-07-04 08:40:00|10471.92|10471.92|10456.38|10456.38|10474.57|10474.57|10456.38|10456.38|0
1656924300000|2022-07-04 08:45:00|10459.03|10459.03|10459.69|10459.69|10461.67|10461.67|10455.06|10455.06|0
1656924600000|2022-07-04 08:50:00|10463.66|10463.66|10460.68|10460.68|10463.66|10463.66|10460.68|10460.68|0
1656924900000|2022-07-04 08:55:00|10458.03|10458.03|10447.78|10447.78|10458.03|10458.03|10435.55|10435.55|0
1656925200000|2022-07-04 09:00:00|10458.36|10458.36|10455.06|10455.06|10458.36|10458.36|10447.12|10447.12|0
1656925500000|2022-07-04 09:05:00|10455.49|10455.49|10455.49|10455.49|10460.12|10460.12|10452.84|10452.84|0
1656925800000|2022-07-04 09:10:00|10452.84|10452.84|10448.87|10448.87|10452.84|10452.84|10444.58|10444.58|0
1656926100000|2022-07-04 09:15:00|10447.88|10447.88|10443.58|10443.58|10448.87|10448.87|10443.58|10443.58|0
1656926400000|2022-07-04 09:20:00|10446.23|10446.23|10444.58|10444.58|10449.87|10449.87|10444.58|10444.58|0
1656926700000|2022-07-04 09:25:00|10442.59|10442.59|10445.9|10445.9|10445.9|10445.9|10441.27|10441.27|0
1656927000000|2022-07-04 09:30:00|10448.54|10448.54|10440.04|10440.04|10456.91|10456.91|10440.04|10440.04|0
1656927300000|2022-07-04 09:35:00|10437.4|10437.4|10425.16|10425.16|10437.4|10437.4|10425.16|10425.16|0
1656927600000|2022-07-04 09:40:00|10422.52|10422.52|10436.17|10436.17|10436.17|10436.17|10422.52|10422.52|0
1656927900000|2022-07-04 09:45:00|10437.16|10437.16|10441.13|10441.13|10441.13|10441.13|10437.16|10437.16|0
1656928200000|2022-07-04 09:50:00|10446.42|10446.42|10469.57|10469.57|10469.57|10469.57|10446.42|10446.42|0
1656928500000|2022-07-04 09:55:00|10471.55|10471.55|10465.6|10465.6|10484.12|10484.12|10465.6|10465.6|0
1656928800000|2022-07-04 10:00:00|10459.32|10459.32|10456.67|10456.67|10459.32|10459.32|10455.68|10455.68|0
1656929100000|2022-07-04 10:05:00|10458.66|10458.66|10455.02|10455.02|10458.66|10458.66|10454.03|10454.03|0
1656929400000|2022-07-04 10:10:00|10452.38|10452.38|10472.88|10472.88|10473.87|10473.87|10452.38|10452.38|0
1656929700000|2022-07-04 10:15:00|10470.23|10470.23|10459.65|10459.65|10470.23|10470.23|10458.99|10458.99|0
1656930000000|2022-07-04 10:20:00|10460.64|10460.64|10481.14|10481.14|10483.79|10483.79|10460.64|10460.64|0
1656930300000|2022-07-04 10:25:00|10486.43|10486.43|10486.43|10486.43|10486.43|10486.43|10486.43|10486.43|0
1656930600000|2022-07-04 10:30:00|10489.08|10489.08|10479.16|10479.16|10494.37|10494.37|10478.17|10478.17|0
1656930900000|2022-07-04 10:35:00|10484.45|10484.45|10490.73|10490.73|10490.73|10490.73|10483.46|10483.46|0
1656931200000|2022-07-04 10:40:00|10488.75|10488.75|10493.05|10493.05|10496.68|10496.68|10488.75|10488.75|0
1656931500000|2022-07-04 10:45:00|10494.04|10494.04|10494.7|10494.7|10499.33|10499.33|10487.76|10487.76|0
1656931800000|2022-07-04 10:50:00|10493.71|10493.71|10487.09|10487.09|10493.71|10493.71|10486.43|10486.43|0
1656932100000|2022-07-04 10:55:00|10489.74|10489.74|10491.72|10491.72|10491.72|10491.72|10489.74|10489.74|0
1656932400000|2022-07-04 11:00:00|10490.73|10490.73|10491.39|10491.39|10491.39|10491.39|10486.1|10486.1|0
1656932700000|2022-07-04 11:05:00|10488.75|10488.75|10488.75|10488.75|10490.73|10490.73|10488.75|10488.75|0
1656933000000|2022-07-04 11:10:00|10483.46|10483.46|10490.4|10490.4|10490.4|10490.4|10477.17|10477.17|0
1656933300000|2022-07-04 11:15:00|10487.75|10487.75|10486.1|10486.1|10488.75|10488.75|10485.11|10485.11|0
1656933600000|2022-07-04 11:20:00|10488.75|10488.75|10491.39|10491.39|10494.04|10494.04|10488.75|10488.75|0
1656933900000|2022-07-04 11:25:00|10494.04|10494.04|10505.61|10505.61|10505.61|10505.61|10494.04|10494.04|0
1656934200000|2022-07-04 11:30:00|10506.6|10506.6|10501.97|10501.97|10506.6|10506.6|10501.97|10501.97|0
1656934500000|2022-07-04 11:35:00|10504.62|10504.62|10501.97|10501.97|10504.62|10504.62|10499.33|10499.33|0
1656934800000|2022-07-04 11:40:00|10504.62|10504.62|10500.98|10500.98|10509.91|10509.91|10500.98|10500.98|0
1656935100000|2022-07-04 11:45:00|10503.62|10503.62|10503.62|10503.62|10503.62|10503.62|10503.62|10503.62|0
1656935400000|2022-07-04 11:50:00|10506.27|10506.27|10508.25|10508.25|10509.25|10509.25|10506.27|10506.27|0
1656935700000|2022-07-04 11:55:00|10507.26|10507.26|10507.26|10507.26|10507.26|10507.26|10507.26|10507.26|0
1656936000000|2022-07-04 12:00:00|10509.91|10509.91|10517.84|10517.84|10517.84|10517.84|10509.91|10509.91|0
1656936300000|2022-07-04 12:05:00|10512.55|10512.55|10510.9|10510.9|10517.18|10517.18|10510.9|10510.9|0
1656936600000|2022-07-04 12:10:00|10508.25|10508.25|10508.25|10508.25|10508.25|10508.25|10505.61|10505.61|0
1656936900000|2022-07-04 12:15:00|10510.9|10510.9|10512.55|10512.55|10512.55|10512.55|10507.26|10507.26|0
1656937200000|2022-07-04 12:20:00|10512.98|10512.98|10512.98|10512.98|10512.98|10512.98|10510.33|10510.33|0
1656937500000|2022-07-04 12:25:00|10507.69|10507.69|10506.7|10506.7|10511.33|10511.33|10505.04|10505.04|0
1656937800000|2022-07-04 12:30:00|10509.34|10509.34|10511.99|10511.99|10517.28|10517.28|10509.34|10509.34|0
1656938100000|2022-07-04 12:35:00|10514.63|10514.63|10515.62|10515.62|10519.26|10519.26|10514.63|10514.63|0
1656938400000|2022-07-04 12:40:00|10517.61|10517.61|10520.91|10520.91|10523.56|10523.56|10515.62|10515.62|0
1656938700000|2022-07-04 12:45:00|10518.27|10518.27|10531.5|10531.5|10531.5|10531.5|10518.27|10518.27|0
1656939000000|2022-07-04 12:50:00|10539.43|10539.43|10523.56|10523.56|10539.43|10539.43|10523.56|10523.56|0
1656939300000|2022-07-04 12:55:00|10525.54|10525.54|10530.17|10530.17|10532.82|10532.82|10525.54|10525.54|0
1656939600000|2022-07-04 13:00:00|10531.17|10531.17|10528.85|10528.85|10535.46|10535.46|10524.22|10524.22|0
1656939900000|2022-07-04 13:05:00|10526.87|10526.87|10544.39|10544.39|10546.37|10546.37|10526.87|10526.87|0
1656940200000|2022-07-04 13:10:00|10541.75|10541.75|10550.81|10550.81|10556.96|10556.96|10541.75|10541.75|0
1656940500000|2022-07-04 13:15:00|10548.16|10548.16|10539.24|10539.24|10548.16|10548.16|10533.95|10533.95|0
1656940800000|2022-07-04 13:20:00|10536.59|10536.59|10539.24|10539.24|10539.24|10539.24|10532.95|10532.95|0
1656941100000|2022-07-04 13:25:00|10533.95|10533.95|10531.63|10531.63|10539.24|10539.24|10530.64|10530.64|0
1656941400000|2022-07-04 13:30:00|10533.62|10533.62|10532.29|10532.29|10538.91|10538.91|10529.65|10529.65|0
1656941700000|2022-07-04 13:35:00|10533.28|10533.28|10535.27|10535.27|10538.91|10538.91|10527.99|10527.99|0
1656942000000|2022-07-04 13:40:00|10537.91|10537.91|10532.62|10532.62|10544.2|10544.2|10532.62|10532.62|0
1656942300000|2022-07-04 13:45:00|10531.63|10531.63|10539.57|10539.57|10539.57|10539.57|10531.63|10531.63|0
1656942600000|2022-07-04 13:50:00|10540.56|10540.56|10530.64|10530.64|10540.56|10540.56|10527.99|10527.99|0
1656942900000|2022-07-04 13:55:00|10527.99|10527.99|10533.28|10533.28|10533.28|10533.28|10527.99|10527.99|0
1656943200000|2022-07-04 14:00:00|10530.64|10530.64|10543.86|10543.86|10549.15|10549.15|10530.64|10530.64|0
1656943500000|2022-07-04 14:05:00|10541.22|10541.22|10536.92|10536.92|10541.22|10541.22|10534.28|10534.28|0
1656943800000|2022-07-04 14:10:00|10534.28|10534.28|10523.36|10523.36|10534.28|10534.28|10522.37|10522.37|0
1656944100000|2022-07-04 14:15:00|10528.65|10528.65|10531.3|10531.3|10531.3|10531.3|10520.72|10520.72|0
1656944400000|2022-07-04 14:20:00|10528.65|10528.65|10523.03|10523.03|10531.3|10531.3|10523.03|10523.03|0
1656944700000|2022-07-04 14:25:00|10525.68|10525.68|10536.26|10536.26|10536.26|10536.26|10521.05|10521.05|0
1656945000000|2022-07-04 14:30:00|10530.97|10530.97|10520.06|10520.06|10533.61|10533.61|10511.46|10511.46|0
1656945300000|2022-07-04 14:35:00|10517.41|10517.41|10507.49|10507.49|10520.72|10520.72|10505.84|10505.84|0
1656945600000|2022-07-04 14:40:00|10518.07|10518.07|10486.99|10486.99|10520.72|10520.72|10484.35|10484.35|0
1656945900000|2022-07-04 14:45:00|10489.64|10489.64|10488.65|10488.65|10497.57|10497.57|10488.65|10488.65|0
1656946200000|2022-07-04 14:50:00|10486|10486|10484.68|10484.68|10489.31|10489.31|10471.45|10471.45|0
1656946500000|2022-07-04 14:55:00|10482.03|10482.03|10488.32|10488.32|10490.96|10490.96|10482.03|10482.03|0
1656946800000|2022-07-04 15:00:00|10489.31|10489.31|10484.68|10484.68|10489.31|10489.31|10481.04|10481.04|0
1656947100000|2022-07-04 15:05:00|10487.32|10487.32|10489.31|10489.31|10491.95|10491.95|10487.32|10487.32|0
1656947400000|2022-07-04 15:10:00|10484.02|10484.02|10487.65|10487.65|10492.94|10492.94|10483.02|10483.02|0
1656947700000|2022-07-04 15:15:00|10486.66|10486.66|10484.68|10484.68|10495.59|10495.59|10484.68|10484.68|0
1656948000000|2022-07-04 15:20:00|10485.67|10485.67|10492.61|10492.61|10492.61|10492.61|10483.02|10483.02|0
1656948300000|2022-07-04 15:25:00|10487.32|10487.32|10488.18|10488.18|10489.97|10489.97|10480.05|10480.05|0
1657005300000|2022-07-05 07:15:00|10500.42|10500.42|10521.25|10521.25|10526.54|10526.54|10497.77|10497.77|0
1657005600000|2022-07-05 07:20:00|10518.6|10518.6|10511|10511|10532.16|10532.16|10510.34|10510.34|0
1657005900000|2022-07-05 07:25:00|10505.71|10505.71|10512.98|10512.98|10523.89|10523.89|10500.42|10500.42|0
1657006200000|2022-07-05 07:30:00|10513.97|10513.97|10520.92|10520.92|10526.21|10526.21|10507.03|10507.03|0
1657006500000|2022-07-05 07:35:00|10512.98|10512.98|10485.54|10485.54|10518.27|10518.27|10485.54|10485.54|0
1657006800000|2022-07-05 07:40:00|10474.96|10474.96|10492.81|10492.81|10492.81|10492.81|10474.96|10474.96|0
1657007100000|2022-07-05 07:45:00|10490.17|10490.17|10503.39|10503.39|10503.39|10503.39|10489.18|10489.18|0
1657007400000|2022-07-05 07:50:00|10506.04|10506.04|10508.68|10508.68|10508.68|10508.68|10496.12|10496.12|0
1657007700000|2022-07-05 07:55:00|10511.33|10511.33|10517.61|10517.61|10519.26|10519.26|10511.33|10511.33|0
1657008000000|2022-07-05 08:00:00|10514.97|10514.97|10518.6|10518.6|10525.88|10525.88|10508.68|10508.68|0
1657008300000|2022-07-05 08:05:00|10521.25|10521.25|10499.43|10499.43|10523.89|10523.89|10499.43|10499.43|0
1657008600000|2022-07-05 08:10:00|10498.43|10498.43|10493.81|10493.81|10500.09|10500.09|10484.88|10484.88|0
1657008900000|2022-07-05 08:15:00|10499.1|10499.1|10508.35|10508.35|10511|10511|10495.46|10495.46|0
1657009200000|2022-07-05 08:20:00|10500.42|10500.42|10474.63|10474.63|10500.42|10500.42|10471.98|10471.98|0
1657009500000|2022-07-05 08:25:00|10471.98|10471.98|10461.4|10461.4|10475.62|10475.62|10458.76|10458.76|0
1657009800000|2022-07-05 08:30:00|10456.11|10456.11|10452.18|10452.18|10461.77|10461.77|10451.85|10451.85|0
1657010100000|2022-07-05 08:35:00|10449.54|10449.54|10462.1|10462.1|10467.39|10467.39|10444.25|10444.25|0
1657010400000|2022-07-05 08:40:00|10459.46|10459.46|10467.39|10467.39|10478.3|10478.3|10459.46|10459.46|0
1657010700000|2022-07-05 08:45:00|10462.1|10462.1|10448.55|10448.55|10462.1|10462.1|10447.89|10447.89|0
1657011000000|2022-07-05 08:50:00|10453.84|10453.84|10433.34|10433.34|10453.84|10453.84|10433.34|10433.34|0
1657011300000|2022-07-05 08:55:00|10430.69|10430.69|10437.3|10437.3|10437.3|10437.3|10430.69|10430.69|0
1657011600000|2022-07-05 09:00:00|10442.59|10442.59|10462.43|10462.43|10462.43|10462.43|10442.59|10442.59|0
1657011900000|2022-07-05 09:05:00|10457.14|10457.14|10455.16|10455.16|10462.43|10462.43|10446.23|10446.23|0
1657012200000|2022-07-05 09:10:00|10454.17|10454.17|10452.51|10452.51|10454.17|10454.17|10446.23|10446.23|0
1657012500000|2022-07-05 09:15:00|10455.16|10455.16|10464.09|10464.09|10465.08|10465.08|10455.16|10455.16|0
1657012800000|2022-07-05 09:20:00|10465.08|10465.08|10467.72|10467.72|10467.72|10467.72|10465.08|10465.08|0
1657013100000|2022-07-05 09:25:00|10470.37|10470.37|10480.29|10480.29|10481.28|10481.28|10470.37|10470.37|0
1657013400000|2022-07-05 09:30:00|10485.58|10485.58|10475.33|10475.33|10487.89|10487.89|10467.39|10467.39|0
1657013700000|2022-07-05 09:35:00|10476.32|10476.32|10467.39|10467.39|10483.26|10483.26|10464.75|10464.75|0
1657014000000|2022-07-05 09:40:00|10470.04|10470.04|10463.76|10463.76|10472.68|10472.68|10449.54|10449.54|0
1657014300000|2022-07-05 09:45:00|10466.4|10466.4|10461.77|10461.77|10466.4|10466.4|10459.13|10459.13|0
1657014600000|2022-07-05 09:50:00|10462.76|10462.76|10471.03|10471.03|10471.03|10471.03|10462.76|10462.76|0
1657014900000|2022-07-05 09:55:00|10473.67|10473.67|10468.38|10468.38|10474.67|10474.67|10467.39|10467.39|0
1657015200000|2022-07-05 10:00:00|10465.74|10465.74|10456.81|10456.81|10465.74|10465.74|10456.81|10456.81|0
1657015500000|2022-07-05 10:05:00|10459.46|10459.46|10463.76|10463.76|10469.05|10469.05|10459.46|10459.46|0
1657015800000|2022-07-05 10:10:00|10461.11|10461.11|10467.39|10467.39|10467.39|10467.39|10458.13|10458.13|0
1657016100000|2022-07-05 10:15:00|10464.75|10464.75|10458.47|10458.47|10466.73|10466.73|10455.16|10455.16|0
1657016400000|2022-07-05 10:20:00|10461.11|10461.11|10463.76|10463.76|10463.76|10463.76|10461.11|10461.11|0
1657016700000|2022-07-05 10:25:00|10464.75|10464.75|10470.04|10470.04|10475.33|10475.33|10464.75|10464.75|0
1657017000000|2022-07-05 10:30:00|10464.75|10464.75|10477.97|10477.97|10477.97|10477.97|10464.75|10464.75|0
1657017300000|2022-07-05 10:35:00|10475.33|10475.33|10476.32|10476.32|10476.32|10476.32|10470.04|10470.04|0
1657017600000|2022-07-05 10:40:00|10473.67|10473.67|10475.33|10475.33|10476.32|10476.32|10473.67|10473.67|0
1657017900000|2022-07-05 10:45:00|10477.97|10477.97|10472.68|10472.68|10477.97|10477.97|10472.68|10472.68|0
1657018200000|2022-07-05 10:50:00|10471.69|10471.69|10485.91|10485.91|10487.56|10487.56|10471.69|10471.69|0
1657018500000|2022-07-05 10:55:00|10491.2|10491.2|10498.14|10498.14|10498.14|10498.14|10485.91|10485.91|0
1657018800000|2022-07-05 11:00:00|10499.13|10499.13|10477.97|10477.97|10504.42|10504.42|10477.97|10477.97|0
1657019100000|2022-07-05 11:05:00|10472.68|10472.68|10476.98|10476.98|10487.89|10487.89|10472.68|10472.68|0
1657019400000|2022-07-05 11:10:00|10482.27|10482.27|10482.93|10482.93|10484.92|10484.92|10478.63|10478.63|0
1657019700000|2022-07-05 11:15:00|10480.29|10480.29|10477.64|10477.64|10480.29|10480.29|10475|10475|0
1657020000000|2022-07-05 11:20:00|10480.29|10480.29|10485.58|10485.58|10485.58|10485.58|10480.29|10480.29|0
1657020300000|2022-07-05 11:25:00|10488.22|10488.22|10482.93|10482.93|10493.51|10493.51|10482.93|10482.93|0
1657020600000|2022-07-05 11:30:00|10480.29|10480.29|10466.07|10466.07|10480.29|10480.29|10465.08|10465.08|0
1657020900000|2022-07-05 11:35:00|10465.08|10465.08|10467.72|10467.72|10467.72|10467.72|10459.79|10459.79|0
1657021200000|2022-07-05 11:40:00|10465.08|10465.08|10459.79|10459.79|10468.71|10468.71|10459.79|10459.79|0
1657021500000|2022-07-05 11:45:00|10460.78|10460.78|10443.92|10443.92|10472.35|10472.35|10443.92|10443.92|0
1657021800000|2022-07-05 11:50:00|10442.92|10442.92|10437.96|10437.96|10444.58|10444.58|10435.32|10435.32|0
1657022100000|2022-07-05 11:55:00|10440.61|10440.61|10448.21|10448.21|10448.88|10448.88|10440.61|10440.61|0
1657022400000|2022-07-05 12:00:00|10450.2|10450.2|10426.92|10426.92|10450.2|10450.2|10426.92|10426.92|0
1657022700000|2022-07-05 12:05:00|10425.93|10425.93|10400.8|10400.8|10425.93|10425.93|10396.5|10396.5|0
1657023000000|2022-07-05 12:10:00|10402.78|10402.78|10407.74|10407.74|10413.36|10413.36|10402.78|10402.78|0
1657023300000|2022-07-05 12:15:00|10399.81|10399.81|10393.52|10393.52|10399.81|10399.81|10381.95|10381.95|0
1657023600000|2022-07-05 12:20:00|10388.23|10388.23|10380.3|10380.3|10390.88|10390.88|10376.66|10376.66|0
1657023900000|2022-07-05 12:25:00|10382.94|10382.94|10395.51|10395.51|10403.44|10403.44|10382.94|10382.94|0
1657024200000|2022-07-05 12:30:00|10390.22|10390.22|10390.88|10390.88|10406.75|10406.75|10380.3|10380.3|0
1657024500000|2022-07-05 12:35:00|10388.23|10388.23|10411.05|10411.05|10411.05|10411.05|10382.94|10382.94|0
1657024800000|2022-07-05 12:40:00|10412.04|10412.04|10406.75|10406.75|10412.04|10412.04|10404.1|10404.1|0
1657025100000|2022-07-05 12:45:00|10412.04|10412.04|10402.78|10402.78|10412.04|10412.04|10392.2|10392.2|0
1657025400000|2022-07-05 12:50:00|10400.14|10400.14|10413.36|10413.36|10413.36|10413.36|10400.14|10400.14|0
1657025700000|2022-07-05 12:55:00|10410.72|10410.72|10414.02|10414.02|10416.67|10416.67|10400.8|10400.8|0
1657026000000|2022-07-05 13:00:00|10416.67|10416.67|10427.25|10427.25|10427.25|10427.25|10414.02|10414.02|0
1657026300000|2022-07-05 13:05:00|10424.6|10424.6|10408.4|10408.4|10428.24|10428.24|10403.11|10403.11|0
1657026600000|2022-07-05 13:10:00|10405.76|10405.76|10439.48|10439.48|10439.48|10439.48|10395.84|10395.84|0
1657026900000|2022-07-05 13:15:00|10438.49|10438.49|10423.28|10423.28|10438.49|10438.49|10417.99|10417.99|0
1657027200000|2022-07-05 13:20:00|10428.57|10428.57|10437.17|10437.17|10438.16|10438.16|10428.57|10428.57|0
1657027500000|2022-07-05 13:25:00|10439.81|10439.81|10426.59|10426.59|10439.81|10439.81|10420.3|10420.3|0
1657027800000|2022-07-05 13:30:00|10425.59|10425.59|10395.51|10395.51|10444.11|10444.11|10386.58|10386.58|0
1657028100000|2022-07-05 13:35:00|10396.5|10396.5|10390.55|10390.55|10400.14|10400.14|10384.59|10384.59|0
1657028400000|2022-07-05 13:40:00|10393.19|10393.19|10360.13|10360.13|10393.19|10393.19|10360.13|10360.13|0
1657028700000|2022-07-05 13:45:00|10354.84|10354.84|10360.13|10360.13|10368.06|10368.06|10344.92|10344.92|0
1657029000000|2022-07-05 13:50:00|10354.84|10354.84|10361.22|10361.22|10363.86|10363.86|10354.84|10354.84|0
1657029300000|2022-07-05 13:55:00|10358.57|10358.57|10356.92|10356.92|10364.85|10364.85|10354.27|10354.27|0
1657029600000|2022-07-05 14:00:00|10355.93|10355.93|10333.77|10333.77|10358.57|10358.57|10333.77|10333.77|0
1657029900000|2022-07-05 14:05:00|10331.13|10331.13|10329.14|10329.14|10331.13|10331.13|10321.21|10321.21|0
1657030200000|2022-07-05 14:10:00|10331.79|10331.79|10328.81|10328.81|10340.72|10340.72|10326.5|10326.5|0
1657030500000|2022-07-05 14:15:00|10329.8|10329.8|10309.3|10309.3|10329.8|10329.8|10306.66|10306.66|0
1657030800000|2022-07-05 14:20:00|10301.37|10301.37|10339.72|10339.72|10339.72|10339.72|10301.37|10301.37|0
1657031100000|2022-07-05 14:25:00|10345.01|10345.01|10363.53|10363.53|10363.53|10363.53|10345.01|10345.01|0
1657031400000|2022-07-05 14:30:00|10360.88|10360.88|10371.46|10371.46|10371.46|10371.46|10345.67|10345.67|0
1657031700000|2022-07-05 14:35:00|10373.45|10373.45|10370.8|10370.8|10377.09|10377.09|10363.86|10363.86|0
1657032000000|2022-07-05 14:40:00|10368.16|10368.16|10347.33|10347.33|10368.16|10368.16|10347.33|10347.33|0
1657032300000|2022-07-05 14:45:00|10345.34|10345.34|10306.33|10306.33|10345.34|10345.34|10298.39|10298.39|0
1657032600000|2022-07-05 14:50:00|10301.04|10301.04|10280.87|10280.87|10303.68|10303.68|10275.58|10275.58|0
1657032900000|2022-07-05 14:55:00|10278.22|10278.22|10271.94|10271.94|10278.22|10278.22|10264.01|10264.01|0
1657033200000|2022-07-05 15:00:00|10264.01|10264.01|10256.07|10256.07|10264.01|10264.01|10248.14|10248.14|0
1657033500000|2022-07-05 15:05:00|10258.72|10258.72|10259.71|10259.71|10264.34|10264.34|10254.42|10254.42|0
1657033800000|2022-07-05 15:10:00|10257.06|10257.06|10265.99|10265.99|10265.99|10265.99|10249.13|10249.13|0
1657034100000|2022-07-05 15:15:00|10268.64|10268.64|10263.35|10263.35|10274.92|10274.92|10263.35|10263.35|0
1657034400000|2022-07-05 15:20:00|10264.34|10264.34|10247.14|10247.14|10266.98|10266.98|10247.14|10247.14|0
1657034700000|2022-07-05 15:25:00|10249.79|10249.79|10249.13|10249.13|10252.43|10252.43|10239.21|10239.21|0
1657091700000|2022-07-06 07:15:00|10376.23|10376.23|10341.84|10341.84|10376.23|10376.23|10325.97|10325.97|0
1657092000000|2022-07-06 07:20:00|10347.13|10347.13|10409.95|10409.95|10409.95|10409.95|10347.13|10347.13|0
1657092300000|2022-07-06 07:25:00|10404.66|10404.66|10436.73|10436.73|10442.02|10442.02|10404.66|10404.66|0
1657092600000|2022-07-06 07:30:00|10434.09|10434.09|10447.18|10447.18|10459.74|10459.74|10428.8|10428.8|0
1657092900000|2022-07-06 07:35:00|10444.53|10444.53|10431.54|10431.54|10449.82|10449.82|10428.66|10428.66|0
1657093200000|2022-07-06 07:40:00|10436.83|10436.83|10439.67|10439.67|10446.75|10446.75|10433.53|10433.53|0
1657093500000|2022-07-06 07:45:00|10438.68|10438.68|10452.24|10452.24|10452.24|10452.24|10438.68|10438.68|0
1657093800000|2022-07-06 07:50:00|10454.88|10454.88|10442.65|10442.65|10463.81|10463.81|10441.66|10441.66|0
1657094100000|2022-07-06 07:55:00|10443.64|10443.64|10431.4|10431.4|10451.57|10451.57|10423.14|10423.14|0
1657094400000|2022-07-06 08:00:00|10436.7|10436.7|10435.04|10435.04|10451.9|10451.9|10427.11|10427.11|0
1657094700000|2022-07-06 08:05:00|10432.4|10432.4|10443.97|10443.97|10450.25|10450.25|10428.76|10428.76|0
1657095000000|2022-07-06 08:10:00|10449.26|10449.26|10449.26|10449.26|10451.9|10451.9|10441.32|10441.32|0
1657095300000|2022-07-06 08:15:00|10451.9|10451.9|10432.07|10432.07|10453.56|10453.56|10429.42|10429.42|0
1657095600000|2022-07-06 08:20:00|10429.42|10429.42|10447.94|10447.94|10447.94|10447.94|10429.42|10429.42|0
1657095900000|2022-07-06 08:25:00|10445.29|10445.29|10460.5|10460.5|10465.79|10465.79|10445.29|10445.29|0
1657096200000|2022-07-06 08:30:00|10457.86|10457.86|10453.56|10453.56|10457.86|10457.86|10445.62|10445.62|0
1657096500000|2022-07-06 08:35:00|10450.91|10450.91|10447.28|10447.28|10451.9|10451.9|10439.34|10439.34|0
1657096800000|2022-07-06 08:40:00|10444.63|10444.63|10440.99|10440.99|10444.63|10444.63|10435.7|10435.7|0
1657097100000|2022-07-06 08:45:00|10438.35|10438.35|10438.35|10438.35|10442.65|10442.65|10433.72|10433.72|0
1657097400000|2022-07-06 08:50:00|10443.64|10443.64|10455.21|10455.21|10455.21|10455.21|10443.64|10443.64|0
1657097700000|2022-07-06 08:55:00|10457.86|10457.86|10459.51|10459.51|10465.79|10465.79|10454.22|10454.22|0
1657098000000|2022-07-06 09:00:00|10457.52|10457.52|10450.25|10450.25|10460.83|10460.83|10450.25|10450.25|0
1657098300000|2022-07-06 09:05:00|10447.61|10447.61|10447.93|10447.93|10450.25|10450.25|10442.64|10442.64|0
1657098600000|2022-07-06 09:10:00|10445.95|10445.95|10428.76|10428.76|10451.24|10451.24|10428.76|10428.76|0
1657098900000|2022-07-06 09:15:00|10426.11|10426.11|10431.4|10431.4|10431.4|10431.4|10420.82|10420.82|0
1657099200000|2022-07-06 09:20:00|10428.76|10428.76|10430.55|10430.55|10430.55|10430.55|10425.26|10425.26|0
1657099500000|2022-07-06 09:25:00|10433.19|10433.19|10448.07|10448.07|10448.07|10448.07|10433.19|10433.19|0
1657099800000|2022-07-06 09:30:00|10449.06|10449.06|10450.38|10450.38|10460.64|10460.64|10447.74|10447.74|0
1657100100000|2022-07-06 09:35:00|10449.39|10449.39|10438.81|10438.81|10449.39|10449.39|10435.18|10435.18|0
1657100400000|2022-07-06 09:40:00|10439.8|10439.8|10453.36|10453.36|10458.65|10458.65|10439.8|10439.8|0
1657100700000|2022-07-06 09:45:00|10450.72|10450.72|10445.09|10445.09|10450.72|10450.72|10443.44|10443.44|0
1657101000000|2022-07-06 09:50:00|10444.1|10444.1|10436.6|10436.6|10444.1|10444.1|10428.66|10428.66|0
1657101300000|2022-07-06 09:55:00|10433.95|10433.95|10427.01|10427.01|10436.93|10436.93|10427.01|10427.01|0
1657101600000|2022-07-06 10:00:00|10424.36|10424.36|10434.28|10434.28|10436.93|10436.93|10421.72|10421.72|0
1657101900000|2022-07-06 10:05:00|10428.99|10428.99|10439.57|10439.57|10444.86|10444.86|10428.99|10428.99|0
1657102200000|2022-07-06 10:10:00|10436.93|10436.93|10433.62|10433.62|10450.48|10450.48|10433.62|10433.62|0
1657102500000|2022-07-06 10:15:00|10434.61|10434.61|10428.99|10428.99|10437.26|10437.26|10423.7|10423.7|0
1657102800000|2022-07-06 10:20:00|10431.64|10431.64|10440.89|10440.89|10445.19|10445.19|10431.64|10431.64|0
1657103100000|2022-07-06 10:25:00|10443.54|10443.54|10457.19|10457.19|10459.84|10459.84|10432.96|10432.96|0
1657103400000|2022-07-06 10:30:00|10459.18|10459.18|10458.52|10458.52|10472.73|10472.73|10451.57|10451.57|0
1657103700000|2022-07-06 10:35:00|10466.45|10466.45|10469.33|10469.33|10470.09|10470.09|10462.39|10462.39|0
1657104000000|2022-07-06 10:40:00|10471.97|10471.97|10455.44|10455.44|10477.93|10477.93|10455.44|10455.44|0
1657104300000|2022-07-06 10:45:00|10458.09|10458.09|10449.82|10449.82|10459.08|10459.08|10447.18|10447.18|0
1657104600000|2022-07-06 10:50:00|10448.83|10448.83|10445.19|10445.19|10454.12|10454.12|10442.55|10442.55|0
1657104900000|2022-07-06 10:55:00|10450.48|10450.48|10452.47|10452.47|10455.11|10455.11|10450.48|10450.48|0
1657105200000|2022-07-06 11:00:00|10455.11|10455.11|10457.76|10457.76|10460.4|10460.4|10452.47|10452.47|0
1657105500000|2022-07-06 11:05:00|10452.47|10452.47|10453.13|10453.13|10457.76|10457.76|10449.82|10449.82|0
1657105800000|2022-07-06 11:10:00|10450.48|10450.48|10447.84|10447.84|10450.48|10450.48|10442.55|10442.55|0
1657106100000|2022-07-06 11:15:00|10450.48|10450.48|10458.42|10458.42|10463.71|10463.71|10447.84|10447.84|0
1657106400000|2022-07-06 11:20:00|10457.42|10457.42|10443.21|10443.21|10457.42|10457.42|10443.21|10443.21|0
1657106700000|2022-07-06 11:25:00|10440.56|10440.56|10453.79|10453.79|10453.79|10453.79|10440.56|10440.56|0
1657107000000|2022-07-06 11:30:00|10459.08|10459.08|10465.03|10465.03|10465.03|10465.03|10456.43|10456.43|0
1657107300000|2022-07-06 11:35:00|10462.38|10462.38|10467.34|10467.34|10469.33|10469.33|10459.41|10459.41|0
1657107600000|2022-07-06 11:40:00|10464.7|10464.7|10458.42|10458.42|10464.7|10464.7|10458.42|10458.42|0
1657107900000|2022-07-06 11:45:00|10456.43|10456.43|10454.78|10454.78|10477.92|10477.92|10454.78|10454.78|0
1657108200000|2022-07-06 11:50:00|10453.79|10453.79|10445.85|10445.85|10453.79|10453.79|10443.21|10443.21|0
1657108500000|2022-07-06 11:55:00|10443.21|10443.21|10448.17|10448.17|10453.79|10453.79|10443.21|10443.21|0
1657108800000|2022-07-06 12:00:00|10450.15|10450.15|10446.51|10446.51|10451.8|10451.8|10435.6|10435.6|0
1657109100000|2022-07-06 12:05:00|10449.16|10449.16|10453.79|10453.79|10453.79|10453.79|10449.16|10449.16|0
1657109400000|2022-07-06 12:10:00|10456.43|10456.43|10451.14|10451.14|10458.42|10458.42|10450.15|10450.15|0
1657109700000|2022-07-06 12:15:00|10453.13|10453.13|10458.42|10458.42|10462.05|10462.05|10450.48|10450.48|0
1657110000000|2022-07-06 12:20:00|10457.42|10457.42|10471.64|10471.64|10471.64|10471.64|10457.42|10457.42|0
1657110300000|2022-07-06 12:25:00|10472.63|10472.63|10460.07|10460.07|10472.63|10472.63|10460.07|10460.07|0
1657110600000|2022-07-06 12:30:00|10457.42|10457.42|10467.34|10467.34|10469.99|10469.99|10456.43|10456.43|0
1657110900000|2022-07-06 12:35:00|10462.05|10462.05|10460.07|10460.07|10469|10469|10454.12|10454.12|0
1657111200000|2022-07-06 12:40:00|10462.71|10462.71|10466.35|10466.35|10469.99|10469.99|10460.07|10460.07|0
1657111500000|2022-07-06 12:45:00|10467.34|10467.34|10461.72|10461.72|10474.29|10474.29|10461.72|10461.72|0
1657111800000|2022-07-06 12:50:00|10464.37|10464.37|10452.79|10452.79|10467.01|10467.01|10452.79|10452.79|0
1657112100000|2022-07-06 12:55:00|10450.15|10450.15|10452.79|10452.79|10460.07|10460.07|10447.5|10447.5|0
1657112400000|2022-07-06 13:00:00|10453.79|10453.79|10447.5|10447.5|10457.42|10457.42|10444.86|10444.86|0
1657112700000|2022-07-06 13:05:00|10446.51|10446.51|10448.17|10448.17|10456.1|10456.1|10446.51|10446.51|0
1657113000000|2022-07-06 13:10:00|10445.52|10445.52|10446.51|10446.51|10449.16|10449.16|10443.87|10443.87|0
1657113300000|2022-07-06 13:15:00|10447.5|10447.5|10455.77|10455.77|10459.41|10459.41|10446.18|10446.18|0
1657113600000|2022-07-06 13:20:00|10453.13|10453.13|10449.49|10449.49|10457.42|10457.42|10447.5|10447.5|0
1657113900000|2022-07-06 13:25:00|10452.13|10452.13|10445.19|10445.19|10454.78|10454.78|10444.86|10444.86|0
1657114200000|2022-07-06 13:30:00|10442.55|10442.55|10471.31|10471.31|10471.31|10471.31|10442.55|10442.55|0
1657114500000|2022-07-06 13:35:00|10473.96|10473.96|10521.9|10521.9|10534.13|10534.13|10473.96|10473.96|0
1657114800000|2022-07-06 13:40:00|10524.55|10524.55|10537.44|10537.44|10537.44|10537.44|10517.27|10517.27|0
1657115100000|2022-07-06 13:45:00|10534.8|10534.8|10521.24|10521.24|10534.8|10534.8|10484.54|10484.54|0
1657115400000|2022-07-06 13:50:00|10518.59|10518.59|10513.63|10513.63|10518.59|10518.59|10505.7|10505.7|0
1657115700000|2022-07-06 13:55:00|10512.64|10512.64|10524.88|10524.88|10533.14|10533.14|10496.77|10496.77|0
1657116000000|2022-07-06 14:00:00|10519.58|10519.58|10516.28|10516.28|10529.5|10529.5|10509|10509|0
1657116300000|2022-07-06 14:05:00|10508.34|10508.34|10516.61|10516.61|10519.26|10519.26|10505.04|10505.04|0
1657116600000|2022-07-06 14:10:00|10515.62|10515.62|10510.99|10510.99|10515.62|10515.62|10502.39|10502.39|0
1657116900000|2022-07-06 14:15:00|10511.98|10511.98|10501.07|10501.07|10511.98|10511.98|10498.76|10498.76|0
1657117200000|2022-07-06 14:20:00|10503.71|10503.71|10514.96|10514.96|10516.94|10516.94|10503.71|10503.71|0
1657117500000|2022-07-06 14:25:00|10515.95|10515.95|10522.89|10522.89|10525.54|10525.54|10512.31|10512.31|0
1657117800000|2022-07-06 14:30:00|10520.25|10520.25|10501.07|10501.07|10527.52|10527.52|10495.78|10495.78|0
1657118100000|2022-07-06 14:35:00|10502.06|10502.06|10515.95|10515.95|10518.59|10518.59|10501.07|10501.07|0
1657118400000|2022-07-06 14:40:00|10516.94|10516.94|10524.88|10524.88|10532.81|10532.81|10513.3|10513.3|0
1657118700000|2022-07-06 14:45:00|10527.52|10527.52|10517.6|10517.6|10540.75|10540.75|10517.6|10517.6|0
1657119000000|2022-07-06 14:50:00|10520.25|10520.25|10502.82|10502.82|10520.91|10520.91|10499.75|10499.75|0
1657119300000|2022-07-06 14:55:00|10500.17|10500.17|10504.38|10504.38|10512.31|10512.31|10497.1|10497.1|0
1657119600000|2022-07-06 15:00:00|10506.36|10506.36|10474.62|10474.62|10506.36|10506.36|10474.62|10474.62|0
1657119900000|2022-07-06 15:05:00|10473.63|10473.63|10446.84|10446.84|10473.63|10473.63|10446.84|10446.84|0
1657120200000|2022-07-06 15:10:00|10449.49|10449.49|10469.99|10469.99|10469.99|10469.99|10449.49|10449.49|0
1657120500000|2022-07-06 15:15:00|10472.63|10472.63|10487.84|10487.84|10487.84|10487.84|10468.34|10468.34|0
1657120800000|2022-07-06 15:20:00|10488.83|10488.83|10483.64|10483.64|10488.83|10488.83|10479.91|10479.91|0
1657121100000|2022-07-06 15:25:00|10481|10481|10461.16|10461.16|10487.28|10487.28|10461.16|10461.16|0
1657178100000|2022-07-07 07:15:00|10530.87|10530.87|10518.97|10518.97|10538.81|10538.81|10505.41|10505.41|0
1657178400000|2022-07-07 07:20:00|10517.98|10517.98|10536.16|10536.16|10536.16|10536.16|10515.67|10515.67|0
1657178700000|2022-07-07 07:25:00|10544.1|10544.1|10555.01|10555.01|10557.66|10557.66|10536.16|10536.16|0
1657179000000|2022-07-07 07:30:00|10556|10556|10593.37|10593.37|10593.37|10593.37|10552.7|10552.7|0
1657179300000|2022-07-07 07:35:00|10589.4|10589.4|10590.39|10590.39|10599.32|10599.32|10576.5|10576.5|0
1657179600000|2022-07-07 07:40:00|10585.1|10585.1|10593.7|10593.7|10600.97|10600.97|10585.1|10585.1|0
1657179900000|2022-07-07 07:45:00|10596.34|10596.34|10585.76|10585.76|10604.28|10604.28|10585.76|10585.76|0
1657180200000|2022-07-07 07:50:00|10588.41|10588.41|10617.83|10617.83|10617.83|10617.83|10586.75|10586.75|0
1657180500000|2022-07-07 07:55:00|10620.48|10620.48|10625.11|10625.11|10627.42|10627.42|10612.54|10612.54|0
1657180800000|2022-07-07 08:00:00|10630.4|10630.4|10619.82|10619.82|10630.73|10630.73|10617.83|10617.83|0
1657181100000|2022-07-07 08:05:00|10620.81|10620.81|10595.41|10595.41|10623.45|10623.45|10585.76|10585.76|0
1657181400000|2022-07-07 08:10:00|10590.12|10590.12|10591.77|10591.77|10601.69|10601.69|10587.47|10587.47|0
1657181700000|2022-07-07 08:15:00|10589.13|10589.13|10590.45|10590.45|10590.45|10590.45|10583.84|10583.84|0
1657182000000|2022-07-07 08:20:00|10595.74|10595.74|10599.38|10599.38|10604.67|10604.67|10590.45|10590.45|0
1657182300000|2022-07-07 08:25:00|10596.73|10596.73|10599.38|10599.38|10599.38|10599.38|10591.44|10591.44|0
1657182600000|2022-07-07 08:30:00|10607.31|10607.31|10606.32|10606.32|10608.3|10608.3|10601.03|10601.03|0
1657182900000|2022-07-07 08:35:00|10608.97|10608.97|10595.74|10595.74|10608.97|10608.97|10588.47|10588.47|0
1657183200000|2022-07-07 08:40:00|10593.09|10593.09|10589.46|10589.46|10593.09|10593.09|10585.16|10585.16|0
1657183500000|2022-07-07 08:45:00|10586.48|10586.48|10588.8|10588.8|10591.44|10591.44|10586.48|10586.48|0
1657183800000|2022-07-07 08:50:00|10591.44|10591.44|10582.51|10582.51|10596.73|10596.73|10582.51|10582.51|0
1657184100000|2022-07-07 08:55:00|10585.16|10585.16|10592.43|10592.43|10595.08|10595.08|10577.22|10577.22|0
1657184400000|2022-07-07 09:00:00|10584.5|10584.5|10564.66|10564.66|10589.79|10589.79|10564.66|10564.66|0
1657184700000|2022-07-07 09:05:00|10562.01|10562.01|10565.65|10565.65|10576.23|10576.23|10562.01|10562.01|0
1657185000000|2022-07-07 09:10:00|10568.3|10568.3|10537.88|10537.88|10568.3|10568.3|10536.89|10536.89|0
1657185300000|2022-07-07 09:15:00|10538.87|10538.87|10547.8|10547.8|10553.09|10553.09|10538.87|10538.87|0
1657185600000|2022-07-07 09:20:00|10550.44|10550.44|10554.08|10554.08|10567.31|10567.31|10550.44|10550.44|0
1657185900000|2022-07-07 09:25:00|10556.72|10556.72|10551.43|10551.43|10556.72|10556.72|10551.43|10551.43|0
1657186200000|2022-07-07 09:30:00|10546.14|10546.14|10528.95|10528.95|10546.14|10546.14|10526.31|10526.31|0
1657186500000|2022-07-07 09:35:00|10526.97|10526.97|10533.25|10533.25|10535.89|10535.89|10526.97|10526.97|0
1657186800000|2022-07-07 09:40:00|10538.54|10538.54|10535.23|10535.23|10538.54|10538.54|10533.25|10533.25|0
1657187100000|2022-07-07 09:45:00|10536.23|10536.23|10506.14|10506.14|10536.23|10536.23|10506.14|10506.14|0
1657187400000|2022-07-07 09:50:00|10514.07|10514.07|10519.36|10519.36|10529.28|10529.28|10514.07|10514.07|0
1657187700000|2022-07-07 09:55:00|10516.72|10516.72|10506.8|10506.8|10519.36|10519.36|10506.8|10506.8|0
1657188000000|2022-07-07 10:00:00|10509.44|10509.44|10530.6|10530.6|10530.6|10530.6|10506.8|10506.8|0
1657188300000|2022-07-07 10:05:00|10527.96|10527.96|10513.74|10513.74|10533.25|10533.25|10511.1|10511.1|0
1657188600000|2022-07-07 10:10:00|10511.76|10511.76|10512.75|10512.75|10517.05|10517.05|10503.82|10503.82|0
1657188900000|2022-07-07 10:15:00|10511.76|10511.76|10478.69|10478.69|10511.76|10511.76|10478.69|10478.69|0
1657189200000|2022-07-07 10:20:00|10483.98|10483.98|10500.51|10500.51|10500.51|10500.51|10479.35|10479.35|0
1657189500000|2022-07-07 10:25:00|10497.87|10497.87|10502.5|10502.5|10502.5|10502.5|10495.22|10495.22|0
1657189800000|2022-07-07 10:30:00|10499.85|10499.85|10496.55|10496.55|10505.47|10505.47|10491.26|10491.26|0
1657190100000|2022-07-07 10:35:00|10493.57|10493.57|10489.27|10489.27|10494.56|10494.56|10483.98|10483.98|0
1657190400000|2022-07-07 10:40:00|10497.21|10497.21|10499.19|10499.19|10502.83|10502.83|10490.27|10490.27|0
1657190700000|2022-07-07 10:45:00|10501.84|10501.84|10497.21|10497.21|10502.83|10502.83|10494.23|10494.23|0
1657191000000|2022-07-07 10:50:00|10494.56|10494.56|10483.98|10483.98|10494.56|10494.56|10483.98|10483.98|0
1657191300000|2022-07-07 10:55:00|10486.63|10486.63|10481.01|10481.01|10486.63|10486.63|10478.36|10478.36|0
1657191600000|2022-07-07 11:00:00|10475.72|10475.72|10450.92|10450.92|10478.36|10478.36|10450.92|10450.92|0
1657191900000|2022-07-07 11:05:00|10445.63|10445.63|10442.65|10442.65|10450.92|10450.92|10437.36|10437.36|0
1657192200000|2022-07-07 11:10:00|10445.3|10445.3|10433.39|10433.39|10445.3|10445.3|10429.43|10429.43|0
1657192500000|2022-07-07 11:15:00|10434.39|10434.39|10447.94|10447.94|10447.94|10447.94|10434.39|10434.39|0
1657192800000|2022-07-07 11:20:00|10445.3|10445.3|10446.95|10446.95|10457.53|10457.53|10443.31|10443.31|0
1657193100000|2022-07-07 11:25:00|10447.94|10447.94|10449.6|10449.6|10455.88|10455.88|10447.94|10447.94|0
1657193400000|2022-07-07 11:30:00|10454.89|10454.89|10470.43|10470.43|10470.43|10470.43|10454.89|10454.89|0
1657193700000|2022-07-07 11:35:00|10469.43|10469.43|10479.35|10479.35|10479.35|10479.35|10469.43|10469.43|0
1657194000000|2022-07-07 11:40:00|10481.34|10481.34|10487.62|10487.62|10487.62|10487.62|10481.34|10481.34|0
1657194300000|2022-07-07 11:45:00|10484.98|10484.98|10481.34|10481.34|10487.62|10487.62|10477.04|10477.04|0
1657194600000|2022-07-07 11:50:00|10486.63|10486.63|10486.63|10486.63|10489.27|10489.27|10486.63|10486.63|0
1657194900000|2022-07-07 11:55:00|10483.98|10483.98|10489.6|10489.6|10498.53|10498.53|10483.98|10483.98|0
1657195200000|2022-07-07 12:00:00|10494.89|10494.89|10481.34|10481.34|10494.89|10494.89|10481.34|10481.34|0
1657195500000|2022-07-07 12:05:00|10480.35|10480.35|10469.77|10469.77|10480.35|10480.35|10469.77|10469.77|0
1657195800000|2022-07-07 12:10:00|10470.76|10470.76|10469.1|10469.1|10471.75|10471.75|10463.81|10463.81|0
1657196100000|2022-07-07 12:15:00|10466.46|10466.46|10480.68|10480.68|10484.31|10484.31|10466.46|10466.46|0
1657196400000|2022-07-07 12:20:00|10478.03|10478.03|10484.31|10484.31|10486.96|10486.96|10478.03|10478.03|0
1657196700000|2022-07-07 12:25:00|10486.96|10486.96|10483.32|10483.32|10486.96|10486.96|10483.32|10483.32|0
1657197000000|2022-07-07 12:30:00|10482.33|10482.33|10488.61|10488.61|10491.26|10491.26|10482.33|10482.33|0
1657197300000|2022-07-07 12:35:00|10493.9|10493.9|10487.39|10487.39|10493.9|10493.9|10484.31|10484.31|0
1657197600000|2022-07-07 12:40:00|10484.74|10484.74|10479.45|10479.45|10484.74|10484.74|10478.46|10478.46|0
1657197900000|2022-07-07 12:45:00|10476.81|10476.81|10470.86|10470.86|10476.81|10476.81|10467.88|10467.88|0
1657198200000|2022-07-07 12:50:00|10476.15|10476.15|10471.52|10471.52|10477.8|10477.8|10471.52|10471.52|0
1657198500000|2022-07-07 12:55:00|10470.52|10470.52|10472.18|10472.18|10476.81|10476.81|10466.89|10466.89|0
1657198800000|2022-07-07 13:00:00|10473.17|10473.17|10491.02|10491.02|10491.02|10491.02|10473.17|10473.17|0
1657199100000|2022-07-07 13:05:00|10492.02|10492.02|10505.24|10505.24|10507.89|10507.89|10489.37|10489.37|0
1657199400000|2022-07-07 13:10:00|10502.6|10502.6|10507.89|10507.89|10507.89|10507.89|10494.66|10494.66|0
1657199700000|2022-07-07 13:15:00|10510.53|10510.53|10501.6|10501.6|10510.53|10510.53|10492.68|10492.68|0
1657200000000|2022-07-07 13:20:00|10506.89|10506.89|10509.54|10509.54|10509.54|10509.54|10506.89|10506.89|0
1657200300000|2022-07-07 13:25:00|10508.55|10508.55|10524.75|10524.75|10527.39|10527.39|10508.55|10508.55|0
1657200600000|2022-07-07 13:30:00|10532.68|10532.68|10500.61|10500.61|10535.33|10535.33|10499.62|10499.62|0
1657200900000|2022-07-07 13:35:00|10503.26|10503.26|10492.02|10492.02|10503.59|10503.59|10484.08|10484.08|0
1657201200000|2022-07-07 13:40:00|10484.08|10484.08|10464.57|10464.57|10484.08|10484.08|10464.57|10464.57|0
1657201500000|2022-07-07 13:45:00|10463.58|10463.58|10465.57|10465.57|10473.5|10473.5|10454.65|10454.65|0
1657201800000|2022-07-07 13:50:00|10470.86|10470.86|10471.85|10471.85|10471.85|10471.85|10457.63|10457.63|0
1657202100000|2022-07-07 13:55:00|10466.56|10466.56|10476.15|10476.15|10481.44|10481.44|10456.64|10456.64|0
1657202400000|2022-07-07 14:00:00|10484.08|10484.08|10494|10494|10494|10494|10475.15|10475.15|0
1657202700000|2022-07-07 14:05:00|10498.63|10498.63|10515.16|10515.16|10531.46|10531.46|10498.63|10498.63|0
1657203000000|2022-07-07 14:10:00|10512.52|10512.52|10515.16|10515.16|10516.82|10516.82|10506.24|10506.24|0
1657203300000|2022-07-07 14:15:00|10517.81|10517.81|10514.83|10514.83|10517.81|10517.81|10505.24|10505.24|0
1657203600000|2022-07-07 14:20:00|10520.12|10520.12|10532.69|10532.69|10538.97|10538.97|10520.12|10520.12|0
1657203900000|2022-07-07 14:25:00|10531.69|10531.69|10514.4|10514.4|10536.98|10536.98|10514.4|10514.4|0
1657204200000|2022-07-07 14:30:00|10511.76|10511.76|10523.33|10523.33|10523.33|10523.33|10511.76|10511.76|0
1657204500000|2022-07-07 14:35:00|10525.98|10525.98|10516.82|10516.82|10530.04|10530.04|10514.17|10514.17|0
1657204800000|2022-07-07 14:40:00|10511.53|10511.53|10528.39|10528.39|10528.39|10528.39|10511.53|10511.53|0
1657205100000|2022-07-07 14:45:00|10529.38|10529.38|10517.48|10517.48|10532.03|10532.03|10514.83|10514.83|0
1657205400000|2022-07-07 14:50:00|10520.12|10520.12|10504.58|10504.58|10524.75|10524.75|10501.94|10501.94|0
1657205700000|2022-07-07 14:55:00|10501.94|10501.94|10528.72|10528.72|10528.72|10528.72|10501.94|10501.94|0
1657206000000|2022-07-07 15:00:00|10527.73|10527.73|10538.31|10538.31|10538.31|10538.31|10524.09|10524.09|0
1657206300000|2022-07-07 15:05:00|10539.3|10539.3|10543.27|10543.27|10552.2|10552.2|10536.65|10536.65|0
1657206600000|2022-07-07 15:10:00|10545.91|10545.91|10543.27|10543.27|10548.56|10548.56|10533.35|10533.35|0
1657206900000|2022-07-07 15:15:00|10544.26|10544.26|10534.9|10534.9|10550.11|10550.11|10534.9|10534.9|0
1657207200000|2022-07-07 15:20:00|10537.55|10537.55|10535.24|10535.24|10541.19|10541.19|10532.26|10532.26|0
1657207500000|2022-07-07 15:25:00|10534.24|10534.24|10535.33|10535.33|10541.61|10541.61|10524.32|10524.32|0
1657264500000|2022-07-08 07:15:00|10535.14|10535.14|10524.65|10524.65|10539.43|10539.43|10516.72|10516.72|0
1657264800000|2022-07-08 07:20:00|10526.64|10526.64|10540.95|10540.95|10546.24|10546.24|10516.06|10516.06|0
1657265100000|2022-07-08 07:25:00|10535.66|10535.66|10557.82|10557.82|10560.46|10560.46|10535.66|10535.66|0
1657265400000|2022-07-08 07:30:00|10556.82|10556.82|10579.64|10579.64|10579.64|10579.64|10555.83|10555.83|0
1657265700000|2022-07-08 07:35:00|10578.64|10578.64|10572.03|10572.03|10578.64|10578.64|10561.45|10561.45|0
1657266000000|2022-07-08 07:40:00|10574.68|10574.68|10593.85|10593.85|10593.85|10593.85|10574.68|10574.68|0
1657266300000|2022-07-08 07:45:00|10591.21|10591.21|10595.84|10595.84|10604.76|10604.76|10584.93|10584.93|0
1657266600000|2022-07-08 07:50:00|10593.19|10593.19|10613.69|10613.69|10614.68|10614.68|10593.19|10593.19|0
1657266900000|2022-07-08 07:55:00|10616.34|10616.34|10613.03|10613.03|10626.92|10626.92|10608.73|10608.73|0
1657267200000|2022-07-08 08:00:00|10618.32|10618.32|10627.25|10627.25|10627.25|10627.25|10618.32|10618.32|0
1657267500000|2022-07-08 08:05:00|10624.6|10624.6|10637.83|10637.83|10637.83|10637.83|10624.6|10624.6|0
1657267800000|2022-07-08 08:10:00|10635.18|10635.18|10637.5|10637.5|10643.12|10643.12|10632.21|10632.21|0
1657268100000|2022-07-08 08:15:00|10629.56|10629.56|10635.84|10635.84|10635.84|10635.84|10624.27|10624.27|0
1657268400000|2022-07-08 08:20:00|10634.85|10634.85|10657|10657|10659.65|10659.65|10632.87|10632.87|0
1657268700000|2022-07-08 08:25:00|10654.36|10654.36|10632.87|10632.87|10654.36|10654.36|10632.87|10632.87|0
1657269000000|2022-07-08 08:30:00|10627.58|10627.58|10637.16|10637.16|10637.16|10637.16|10622.62|10622.62|0
1657269300000|2022-07-08 08:35:00|10634.52|10634.52|10599.14|10599.14|10634.52|10634.52|10585.92|10585.92|0
1657269600000|2022-07-08 08:40:00|10596.5|10596.5|10597.39|10597.39|10604.43|10604.43|10590.78|10590.78|0
1657269900000|2022-07-08 08:45:00|10600.04|10600.04|10607.31|10607.31|10607.31|10607.31|10600.04|10600.04|0
1657270200000|2022-07-08 08:50:00|10599.38|10599.38|10609.3|10609.3|10614.59|10614.59|10599.38|10599.38|0
1657270500000|2022-07-08 08:55:00|10611.28|10611.28|10603.34|10603.34|10613.26|10613.26|10603.34|10603.34|0
1657270800000|2022-07-08 09:00:00|10595.41|10595.41|10603.68|10603.68|10603.68|10603.68|10592.76|10592.76|0
1657271100000|2022-07-08 09:05:00|10601.03|10601.03|10600.37|10600.37|10603.68|10603.68|10594.09|10594.09|0
1657271400000|2022-07-08 09:10:00|10605.66|10605.66|10594.42|10594.42|10605.66|10605.66|10593.43|10593.43|0
1657271700000|2022-07-08 09:15:00|10591.77|10591.77|10582.85|10582.85|10591.77|10591.77|10576.56|10576.56|0
1657272000000|2022-07-08 09:20:00|10583.84|10583.84|10577.56|10577.56|10591.77|10591.77|10577.56|10577.56|0
1657272300000|2022-07-08 09:25:00|10575.57|10575.57|10577.22|10577.22|10578.88|10578.88|10568.3|10568.3|0
1657272600000|2022-07-08 09:30:00|10574.58|10574.58|10585.16|10585.16|10585.16|10585.16|10573.59|10573.59|0
1657272900000|2022-07-08 09:35:00|10584.17|10584.17|10590.45|10590.45|10590.45|10590.45|10582.51|10582.51|0
1657273200000|2022-07-08 09:40:00|10589.46|10589.46|10572.92|10572.92|10590.78|10590.78|10572.92|10572.92|0
1657273500000|2022-07-08 09:45:00|10570.28|10570.28|10576.56|10576.56|10578.22|10578.22|10567.63|10567.63|0
1657273800000|2022-07-08 09:50:00|10573.92|10573.92|10583.84|10583.84|10584.5|10584.5|10571.27|10571.27|0
1657274100000|2022-07-08 09:55:00|10597.06|10597.06|10597.06|10597.06|10603.34|10603.34|10597.06|10597.06|0
1657274400000|2022-07-08 10:00:00|10594.42|10594.42|10595.08|10595.08|10600.37|10600.37|10592.43|10592.43|0
1657274700000|2022-07-08 10:05:00|10597.72|10597.72|10613.59|10613.59|10613.59|10613.59|10597.72|10597.72|0
1657275000000|2022-07-08 10:10:00|10616.24|10616.24|10601.03|10601.03|10616.24|10616.24|10601.03|10601.03|0
1657275300000|2022-07-08 10:15:00|10606.32|10606.32|10614.92|10614.92|10617.56|10617.56|10606.32|10606.32|0
1657275600000|2022-07-08 10:20:00|10612.27|10612.27|10613.92|10613.92|10616.57|10616.57|10607.64|10607.64|0
1657275900000|2022-07-08 10:25:00|10621.86|10621.86|10613.26|10613.26|10624.5|10624.5|10610.62|10610.62|0
1657276200000|2022-07-08 10:30:00|10614.25|10614.25|10600.17|10600.17|10616.9|10616.9|10597.95|10597.95|0
1657276500000|2022-07-08 10:35:00|10598.19|10598.19|10589.69|10589.69|10598.85|10598.85|10589.26|10589.26|0
1657276800000|2022-07-08 10:40:00|10587.04|10587.04|10574.48|10574.48|10587.04|10587.04|10574.48|10574.48|0
1657277100000|2022-07-08 10:45:00|10577.12|10577.12|10570.28|10570.28|10580.2|10580.2|10564.99|10564.99|0
1657277400000|2022-07-08 10:50:00|10572.92|10572.92|10548.79|10548.79|10572.92|10572.92|10548.79|10548.79|0
1657277700000|2022-07-08 10:55:00|10549.78|10549.78|10513.74|10513.74|10552.42|10552.42|10513.74|10513.74|0
1657278000000|2022-07-08 11:00:00|10519.03|10519.03|10427.44|10427.44|10533.58|10533.58|10413.88|10413.88|0
1657278300000|2022-07-08 11:05:00|10424.46|10424.46|10433.06|10433.06|10469.43|10469.43|10422.48|10422.48|0
1657278600000|2022-07-08 11:10:00|10435.71|10435.71|10406.61|10406.61|10441|10441|10406.61|10406.61|0
1657278900000|2022-07-08 11:15:00|10404.62|10404.62|10385.78|10385.78|10408.92|10408.92|10384.12|10384.12|0
1657279200000|2022-07-08 11:20:00|10380.82|10380.82|10358|10358|10382.8|10382.8|10352.71|10352.71|0
1657279500000|2022-07-08 11:25:00|10355.36|10355.36|10336.84|10336.84|10356.68|10356.68|10334.19|10334.19|0
1657279800000|2022-07-08 11:30:00|10339.48|10339.48|10351.06|10351.06|10362.96|10362.96|10339.48|10339.48|0
1657280100000|2022-07-08 11:35:00|10343.12|10343.12|10332.54|10332.54|10343.12|10343.12|10322.62|10322.62|0
1657280400000|2022-07-08 11:40:00|10329.9|10329.9|10344.11|10344.11|10344.11|10344.11|10318.98|10318.98|0
1657280700000|2022-07-08 11:45:00|10336.18|10336.18|10364.62|10364.62|10365.61|10365.61|10329.56|10329.56|0
1657281000000|2022-07-08 11:50:00|10365.61|10365.61|10406.28|10406.28|10408.93|10408.93|10365.61|10365.61|0
1657281300000|2022-07-08 11:55:00|10405.29|10405.29|10417.52|10417.52|10419.51|10419.51|10396.69|10396.69|0
1657281600000|2022-07-08 12:00:00|10415.54|10415.54|10460.17|10460.17|10462.82|10462.82|10414.55|10414.55|0
1657281900000|2022-07-08 12:05:00|10462.82|10462.82|10450.75|10450.75|10462.82|10462.82|10450.59|10450.59|0
1657282200000|2022-07-08 12:10:00|10451.25|10451.25|10464.47|10464.47|10464.47|10464.47|10450.26|10450.26|0
1657282500000|2022-07-08 12:15:00|10467.12|10467.12|10451.25|10451.25|10469.76|10469.76|10449.6|10449.6|0
1657282800000|2022-07-08 12:20:00|10456.54|10456.54|10461.5|10461.5|10467.12|10467.12|10453.89|10453.89|0
1657283100000|2022-07-08 12:25:00|10464.14|10464.14|10460.84|10460.84|10464.14|10464.14|10451.25|10451.25|0
1657283400000|2022-07-08 12:30:00|10455.55|10455.55|10440.01|10440.01|10455.55|10455.55|10411.24|10411.24|0
1657283700000|2022-07-08 12:35:00|10442.65|10442.65|10406.61|10406.61|10447.94|10447.94|10400.33|10400.33|0
1657284000000|2022-07-08 12:40:00|10414.55|10414.55|10402.98|10402.98|10415.54|10415.54|10397.69|10397.69|0
1657284300000|2022-07-08 12:45:00|10403.97|10403.97|10395.04|10395.04|10411.9|10411.9|10389.75|10389.75|0
1657284600000|2022-07-08 12:50:00|10394.05|10394.05|10417.19|10417.19|10417.19|10417.19|10393.06|10393.06|0
1657284900000|2022-07-08 12:55:00|10418.18|10418.18|10413.56|10413.56|10423.47|10423.47|10408.27|10408.27|0
1657285200000|2022-07-08 13:00:00|10421.49|10421.49|10452.57|10452.57|10452.57|10452.57|10420.5|10420.5|0
1657285500000|2022-07-08 13:05:00|10455.22|10455.22|10451.91|10451.91|10460.51|10460.51|10443.64|10443.64|0
1657285800000|2022-07-08 13:10:00|10452.9|10452.9|10438.02|10438.02|10456.54|10456.54|10438.02|10438.02|0
1657286100000|2022-07-08 13:15:00|10446.95|10446.95|10467.45|10467.45|10467.45|10467.45|10443.64|10443.64|0
1657286400000|2022-07-08 13:20:00|10464.81|10464.81|10470.43|10470.43|10473.07|10473.07|10464.81|10464.81|0
1657286700000|2022-07-08 13:25:00|10471.42|10471.42|10476.38|10476.38|10481.67|10481.67|10471.09|10471.09|0
1657287000000|2022-07-08 13:30:00|10477.37|10477.37|10469.1|10469.1|10478.03|10478.03|10466.46|10466.46|0
1657287300000|2022-07-08 13:35:00|10471.75|10471.75|10471.75|10471.75|10475.39|10475.39|10467.45|10467.45|0
1657287600000|2022-07-08 13:40:00|10469.1|10469.1|10468.77|10468.77|10482|10482|10450.59|10450.59|0
1657287900000|2022-07-08 13:45:00|10471.42|10471.42|10459.85|10459.85|10479.69|10479.69|10457.2|10457.2|0
1657288200000|2022-07-08 13:50:00|10458.85|10458.85|10462.82|10462.82|10468.77|10468.77|10455.55|10455.55|0
1657288500000|2022-07-08 13:55:00|10465.47|10465.47|10465.47|10465.47|10468.11|10468.11|10459.19|10459.19|0
1657288800000|2022-07-08 14:00:00|10464.48|10464.48|10462.49|10462.49|10466.13|10466.13|10460.84|10460.84|0
1657289100000|2022-07-08 14:05:00|10465.14|10465.14|10463.48|10463.48|10467.78|10467.78|10452.9|10452.9|0
1657289400000|2022-07-08 14:10:00|10460.84|10460.84|10459.19|10459.19|10469.1|10469.1|10447.61|10447.61|0
1657289700000|2022-07-08 14:15:00|10461.83|10461.83|10463.81|10463.81|10466.46|10466.46|10459.19|10459.19|0
1657290000000|2022-07-08 14:20:00|10462.82|10462.82|10475.06|10475.06|10475.06|10475.06|10461.83|10461.83|0
1657290300000|2022-07-08 14:25:00|10477.04|10477.04|10488.94|10488.94|10496.88|10496.88|10477.04|10477.04|0
1657290600000|2022-07-08 14:30:00|10494.23|10494.23|10506.14|10506.14|10511.43|10511.43|10494.23|10494.23|0
1657290900000|2022-07-08 14:35:00|10508.78|10508.78|10515.06|10515.06|10518.37|10518.37|10506.8|10506.8|0
1657291200000|2022-07-08 14:40:00|10517.71|10517.71|10521.35|10521.35|10529.61|10529.61|10517.71|10517.71|0
1657291500000|2022-07-08 14:45:00|10518.7|10518.7|10525.64|10525.64|10525.64|10525.64|10512.42|10512.42|0
1657291800000|2022-07-08 14:50:00|10528.29|10528.29|10523.33|10523.33|10535.9|10535.9|10523.33|10523.33|0
1657292100000|2022-07-08 14:55:00|10525.98|10525.98|10535.23|10535.23|10539.86|10539.86|10525.98|10525.98|0
1657292400000|2022-07-08 15:00:00|10532.59|10532.59|10501.84|10501.84|10537.88|10537.88|10499.19|10499.19|0
1657292700000|2022-07-08 15:05:00|10500.85|10500.85|10492.25|10492.25|10501.84|10501.84|10492.25|10492.25|0
1657293000000|2022-07-08 15:10:00|10493.24|10493.24|10494.66|10494.66|10495.89|10495.89|10488.71|10488.71|0
1657293300000|2022-07-08 15:15:00|10489.37|10489.37|10493.01|10493.01|10498.63|10498.63|10485.73|10485.73|0
1657293600000|2022-07-08 15:20:00|10494|10494|10473.17|10473.17|10494|10494|10473.17|10473.17|0
1657293900000|2022-07-08 15:25:00|10472.18|10472.18|10489.27|10489.27|10493.24|10493.24|10454.89|10454.89|0
1657523700000|2022-07-11 07:15:00|10496.22|10496.22|10538.87|10538.87|10538.87|10538.87|10486.3|10486.3|0
1657524000000|2022-07-11 07:20:00|10542.84|10542.84|10546.47|10546.47|10549.12|10549.12|10516.06|10516.06|0
1657524300000|2022-07-11 07:25:00|10549.12|10549.12|10527.3|10527.3|10553.75|10553.75|10527.3|10527.3|0
1657524600000|2022-07-11 07:30:00|10529.94|10529.94|10505.8|10505.8|10529.94|10529.94|10497.87|10497.87|0
1657524900000|2022-07-11 07:35:00|10503.16|10503.16|10499.85|10499.85|10503.16|10503.16|10489.93|10489.93|0
1657525200000|2022-07-11 07:40:00|10500.85|10500.85|10467.78|10467.78|10500.85|10500.85|10466.79|10466.79|0
1657525500000|2022-07-11 07:45:00|10465.14|10465.14|10473.73|10473.73|10476.38|10476.38|10465.14|10465.14|0
1657525800000|2022-07-11 07:50:00|10465.8|10465.8|10458.85|10458.85|10469.43|10469.43|10458.85|10458.85|0
1657526100000|2022-07-11 07:55:00|10456.21|10456.21|10450.59|10450.59|10456.21|10456.21|10444.31|10444.31|0
1657526400000|2022-07-11 08:00:00|10447.94|10447.94|10453.56|10453.56|10455.55|10455.55|10442.65|10442.65|0
1657526700000|2022-07-11 08:05:00|10451.58|10451.58|10442.65|10442.65|10451.58|10451.58|10441.99|10441.99|0
1657527000000|2022-07-11 08:10:00|10447.94|10447.94|10450.59|10450.59|10461.17|10461.17|10442.65|10442.65|0
1657527300000|2022-07-11 08:15:00|10445.3|10445.3|10457.2|10457.2|10459.85|10459.85|10444.31|10444.31|0
1657527600000|2022-07-11 08:20:00|10454.56|10454.56|10462.49|10462.49|10462.49|10462.49|10444.64|10444.64|0
1657527900000|2022-07-11 08:25:00|10461.5|10461.5|10468.77|10468.77|10473.4|10473.4|10457.86|10457.86|0
1657528200000|2022-07-11 08:30:00|10469.77|10469.77|10466.13|10466.13|10469.77|10469.77|10466.13|10466.13|0
1657528500000|2022-07-11 08:35:00|10471.42|10471.42|10477.04|10477.04|10477.04|10477.04|10468.77|10468.77|0
1657528800000|2022-07-11 08:40:00|10484.98|10484.98|10478.03|10478.03|10484.98|10484.98|10477.04|10477.04|0
1657529100000|2022-07-11 08:45:00|10472.74|10472.74|10495.23|10495.23|10500.52|10500.52|10471.75|10471.75|0
1657529400000|2022-07-11 08:50:00|10496.22|10496.22|10494.23|10494.23|10508.12|10508.12|10490.6|10490.6|0
1657529700000|2022-07-11 08:55:00|10488.94|10488.94|10488.61|10488.61|10488.94|10488.94|10483.32|10483.32|0
1657530000000|2022-07-11 09:00:00|10490.6|10490.6|10483.65|10483.65|10495.89|10495.89|10477.37|10477.37|0
1657530300000|2022-07-11 09:05:00|10488.94|10488.94|10488.28|10488.28|10488.94|10488.94|10481.01|10481.01|0
1657530600000|2022-07-11 09:10:00|10490.93|10490.93|10483.98|10483.98|10490.93|10490.93|10483.98|10483.98|0
1657530900000|2022-07-11 09:15:00|10486.63|10486.63|10491.92|10491.92|10491.92|10491.92|10481.34|10481.34|0
1657531200000|2022-07-11 09:20:00|10489.27|10489.27|10496.22|10496.22|10496.22|10496.22|10483.98|10483.98|0
1657531500000|2022-07-11 09:25:00|10493.57|10493.57|10488.28|10488.28|10495.23|10495.23|10487.95|10487.95|0
1657531800000|2022-07-11 09:30:00|10493.57|10493.57|10499.53|10499.53|10501.51|10501.51|10493.57|10493.57|0
1657532100000|2022-07-11 09:35:00|10498.53|10498.53|10494.9|10494.9|10498.53|10498.53|10492.91|10492.91|0
1657532400000|2022-07-11 09:40:00|10495.89|10495.89|10510.11|10510.11|10511.76|10511.76|10495.89|10495.89|0
1657532700000|2022-07-11 09:45:00|10512.09|10512.09|10506.8|10506.8|10512.09|10512.09|10501.18|10501.18|0
1657533000000|2022-07-11 09:50:00|10512.09|10512.09|10509.44|10509.44|10514.73|10514.73|10509.44|10509.44|0
1657533300000|2022-07-11 09:55:00|10506.8|10506.8|10492.58|10492.58|10506.8|10506.8|10492.58|10492.58|0
1657533600000|2022-07-11 10:00:00|10500.52|10500.52|10487.29|10487.29|10500.52|10500.52|10487.29|10487.29|0
1657533900000|2022-07-11 10:05:00|10495.23|10495.23|10498.86|10498.86|10498.86|10498.86|10489.94|10489.94|0
1657534200000|2022-07-11 10:10:00|10499.86|10499.86|10488.71|10488.71|10499.86|10499.86|10488.71|10488.71|0
1657534500000|2022-07-11 10:15:00|10491.36|10491.36|10494|10494|10494|10494|10486.07|10486.07|0
1657534800000|2022-07-11 10:20:00|10491.36|10491.36|10491.36|10491.36|10491.36|10491.36|10491.36|10491.36|0
1657535100000|2022-07-11 10:25:00|10493.34|10493.34|10482.43|10482.43|10493.34|10493.34|10482.43|10482.43|0
1657535400000|2022-07-11 10:30:00|10479.78|10479.78|10477.14|10477.14|10479.78|10479.78|10477.14|10477.14|0
1657535700000|2022-07-11 10:35:00|10476.15|10476.15|10476.15|10476.15|10476.15|10476.15|10476.15|10476.15|0
1657536000000|2022-07-11 10:40:00|10477.14|10477.14|10470.2|10470.2|10480.78|10480.78|10470.2|10470.2|0
1657536300000|2022-07-11 10:45:00|10472.84|10472.84|10703.63|10703.63|10714.87|10714.87|10472.84|10472.84|0
1657536600000|2022-07-11 10:50:00|10702.64|10702.64|10724.13|10724.13|10766.46|10766.46|10670.57|10670.57|0
1657536900000|2022-07-11 10:55:00|10732.07|10732.07|10849.44|10849.44|10881.85|10881.85|10732.07|10732.07|0
1657537200000|2022-07-11 11:00:00|10857.71|10857.71|10893.42|10893.42|10907.64|10907.64|10849.77|10849.77|0
1657537500000|2022-07-11 11:05:00|10890.77|10890.77|10877.22|10877.22|10907.97|10907.97|10874.24|10874.24|0
1657537800000|2022-07-11 11:10:00|10885.15|10885.15|10868.95|10868.95|10901.69|10901.69|10858.37|10858.37|0
1657538100000|2022-07-11 11:15:00|10866.97|10866.97|10841.18|10841.18|10879.2|10879.2|10841.18|10841.18|0
1657538400000|2022-07-11 11:20:00|10838.53|10838.53|10842.83|10842.83|10846.47|10846.47|10799.52|10799.52|0
1657538700000|2022-07-11 11:25:00|10840.85|10840.85|10867.96|10867.96|10877.55|10877.55|10827.62|10827.62|0
1657539000000|2022-07-11 11:30:00|10868.96|10868.96|10862.34|10862.34|10883.17|10883.17|10860.36|10860.36|0
1657539300000|2022-07-11 11:35:00|10870.28|10870.28|10871.6|10871.6|10880.2|10880.2|10852.75|10852.75|0
1657539600000|2022-07-11 11:40:00|10872.59|10872.59|10850.77|10850.77|10872.59|10872.59|10846.8|10846.8|0
1657539900000|2022-07-11 11:45:00|10856.06|10856.06|10864|10864|10864|10864|10848.79|10848.79|0
1657540200000|2022-07-11 11:50:00|10861.35|10861.35|10879.44|10879.44|10881.09|10881.09|10859.37|10859.37|0
1657540500000|2022-07-11 11:55:00|10876.79|10876.79|10889.69|10889.69|10889.69|10889.69|10863.24|10863.24|0
1657540800000|2022-07-11 12:00:00|10892.34|10892.34|10890.35|10890.35|10893.33|10893.33|10880.43|10880.43|0
1657541100000|2022-07-11 12:05:00|10893|10893|10871.5|10871.5|10906.55|10906.55|10856.62|10856.62|0
1657541400000|2022-07-11 12:10:00|10867.53|10867.53|10872.16|10872.16|10880.1|10880.1|10866.87|10866.87|0
1657541700000|2022-07-11 12:15:00|10875.14|10875.14|10880.43|10880.43|10880.43|10880.43|10866.87|10866.87|0
1657542000000|2022-07-11 12:20:00|10881.42|10881.42|10880.43|10880.43|10884.07|10884.07|10871.5|10871.5|0
1657542300000|2022-07-11 12:25:00|10877.79|10877.79|10859.27|10859.27|10877.79|10877.79|10855.3|10855.3|0
1657542600000|2022-07-11 12:30:00|10858.28|10858.28|10861.58|10861.58|10868.86|10868.86|10850.01|10850.01|0
1657542900000|2022-07-11 12:35:00|10862.57|10862.57|10874.48|10874.48|10874.48|10874.48|10856.29|10856.29|0
1657543200000|2022-07-11 12:40:00|10873.49|10873.49|10850.67|10850.67|10873.49|10873.49|10850.67|10850.67|0
1657543500000|2022-07-11 12:45:00|10842.74|10842.74|10825.87|10825.87|10842.74|10842.74|10807.36|10807.36|0
1657543800000|2022-07-11 12:50:00|10828.52|10828.52|10824.88|10824.88|10831.49|10831.49|10822.23|10822.23|0
1657544100000|2022-07-11 12:55:00|10822.9|10822.9|10824.55|10824.55|10832.82|10832.82|10817.61|10817.61|0
1657544400000|2022-07-11 13:00:00|10820.58|10820.58|10835.13|10835.13|10837.78|10837.78|10820.58|10820.58|0
1657544700000|2022-07-11 13:05:00|10832.15|10832.15|10830.5|10830.5|10832.15|10832.15|10822.57|10822.57|0
1657545000000|2022-07-11 13:10:00|10829.51|10829.51|10834.14|10834.14|10834.14|10834.14|10827.53|10827.53|0
1657545300000|2022-07-11 13:15:00|10833.15|10833.15|10835.79|10835.79|10847.36|10847.36|10830.5|10830.5|0
1657545600000|2022-07-11 13:20:00|10838.44|10838.44|10826.86|10826.86|10844.72|10844.72|10826.86|10826.86|0
1657545900000|2022-07-11 13:25:00|10832.15|10832.15|10842.07|10842.07|10842.07|10842.07|10831.49|10831.49|0
1657546200000|2022-07-11 13:30:00|10836.78|10836.78|10834.8|10834.8|10848.36|10848.36|10828.85|10828.85|0
1657546500000|2022-07-11 13:35:00|10837.44|10837.44|10849.02|10849.02|10862.24|10862.24|10833.81|10833.81|0
1657546800000|2022-07-11 13:40:00|10851.66|10851.66|10862.9|10862.9|10862.9|10862.9|10848.69|10848.69|0
1657547100000|2022-07-11 13:45:00|10868.19|10868.19|10824.22|10824.22|10868.19|10868.19|10824.22|10824.22|0
1657547400000|2022-07-11 13:50:00|10826.86|10826.86|10825.21|10825.21|10832.15|10832.15|10810.33|10810.33|0
1657547700000|2022-07-11 13:55:00|10822.56|10822.56|10820.25|10820.25|10827.53|10827.53|10803.06|10803.06|0
1657548000000|2022-07-11 14:00:00|10814.96|10814.96|10809.67|10809.67|10814.96|10814.96|10807.69|10807.69|0
1657548300000|2022-07-11 14:05:00|10812.32|10812.32|10810.99|10810.99|10812.32|10812.32|10799.75|10799.75|0
1657548600000|2022-07-11 14:10:00|10810|10810|10820.58|10820.58|10820.58|10820.58|10807.36|10807.36|0
1657548900000|2022-07-11 14:15:00|10823.23|10823.23|10809.67|10809.67|10823.23|10823.23|10809.67|10809.67|0
1657549200000|2022-07-11 14:20:00|10804.38|10804.38|10807.03|10807.03|10812.32|10812.32|10796.11|10796.11|0
1657549500000|2022-07-11 14:25:00|10806.03|10806.03|10807.69|10807.69|10814.96|10814.96|10806.03|10806.03|0
1657549800000|2022-07-11 14:30:00|10806.69|10806.69|10806.36|10806.36|10818.27|10818.27|10801.4|10801.4|0
1657550100000|2022-07-11 14:35:00|10811.65|10811.65|10838.44|10838.44|10860.26|10860.26|10809.01|10809.01|0
1657550400000|2022-07-11 14:40:00|10837.44|10837.44|10871.5|10871.5|10871.5|10871.5|10836.12|10836.12|0
1657550700000|2022-07-11 14:45:00|10863.56|10863.56|10868.85|10868.85|10869.85|10869.85|10848.69|10848.69|0
1657551000000|2022-07-11 14:50:00|10869.85|10869.85|10881.42|10881.42|10884.06|10884.06|10863.56|10863.56|0
1657551300000|2022-07-11 14:55:00|10878.77|10878.77|10864.23|10864.23|10878.77|10878.77|10859.93|10859.93|0
1657551600000|2022-07-11 15:00:00|10866.87|10866.87|10889.02|10889.02|10889.02|10889.02|10865.22|10865.22|0
1657551900000|2022-07-11 15:05:00|10890.01|10890.01|10882.08|10882.08|10895.3|10895.3|10879.43|10879.43|0
1657552200000|2022-07-11 15:10:00|10883.07|10883.07|10878.44|10878.44|10889.02|10889.02|10873.15|10873.15|0
1657552500000|2022-07-11 15:15:00|10875.8|10875.8|10893.65|10893.65|10894.64|10894.64|10873.81|10873.81|0
1657552800000|2022-07-11 15:20:00|10891.01|10891.01|10883.4|10883.4|10892|10892|10878.11|10878.11|0
1657553100000|2022-07-11 15:25:00|10878.11|10878.11|10872.82|10872.82|10880.76|10880.76|10862.57|10862.57|0
1657610100000|2022-07-12 07:15:00|10887.13|10887.13|10924.17|10924.17|10942.68|10942.68|10878.54|10878.54|0
1657610400000|2022-07-12 07:20:00|10929.46|10929.46|10905.98|10905.98|10929.46|10929.46|10890.11|10890.11|0
1657610700000|2022-07-12 07:25:00|10903.34|10903.34|10917.22|10917.22|10917.22|10917.22|10898.38|10898.38|0
1657611000000|2022-07-12 07:30:00|10918.21|10918.21|10946.32|10946.32|10951.28|10951.28|10916.23|10916.23|0
1657611300000|2022-07-12 07:35:00|10948.3|10948.3|10939.94|10939.94|10950.95|10950.95|10927.14|10927.14|0
1657611600000|2022-07-12 07:40:00|10947.87|10947.87|10966.06|10966.06|10967.71|10967.71|10939.94|10939.94|0
1657611900000|2022-07-12 07:45:00|10968.7|10968.7|10943.58|10943.58|10968.7|10968.7|10943.58|10943.58|0
1657612200000|2022-07-12 07:50:00|10948.87|10948.87|10960.11|10960.11|10964.74|10964.74|10948.87|10948.87|0
1657612500000|2022-07-12 07:55:00|10962.75|10962.75|10964.74|10964.74|10968.04|10968.04|10959.12|10959.12|0
1657612800000|2022-07-12 08:00:00|10965.73|10965.73|10981.37|10981.37|10991.95|10991.95|10962.52|10962.52|0
1657613100000|2022-07-12 08:05:00|10978.72|10978.72|10958.88|10958.88|10978.72|10978.72|10952.93|10952.93|0
1657613400000|2022-07-12 08:10:00|10964.17|10964.17|10980.04|10980.04|10982.69|10982.69|10964.17|10964.17|0
1657613700000|2022-07-12 08:15:00|10977.4|10977.4|10966.82|10966.82|10994.26|10994.26|10966.82|10966.82|0
1657614000000|2022-07-12 08:20:00|10969.46|10969.46|10974.75|10974.75|10977.4|10977.4|10969.46|10969.46|0
1657614300000|2022-07-12 08:25:00|10972.77|10972.77|10983.35|10983.35|10986.65|10986.65|10963.84|10963.84|0
1657614600000|2022-07-12 08:30:00|10980.7|10980.7|10971.45|10971.45|10990.95|10990.95|10971.45|10971.45|0
1657614900000|2022-07-12 08:35:00|10968.8|10968.8|10962.52|10962.52|10968.8|10968.8|10962.52|10962.52|0
1657615200000|2022-07-12 08:40:00|10965.16|10965.16|10982.59|10982.59|10987.88|10987.88|10965.16|10965.16|0
1657615500000|2022-07-12 08:45:00|10985.24|10985.24|10979.95|10979.95|10985.24|10985.24|10979.95|10979.95|0
1657615800000|2022-07-12 08:50:00|10982.59|10982.59|10985.57|10985.57|10985.57|10985.57|10982.59|10982.59|0
1657616100000|2022-07-12 08:55:00|10986.56|10986.56|10995.16|10995.16|10995.16|10995.16|10986.56|10986.56|0
1657616400000|2022-07-12 09:00:00|10996.15|10996.15|10998.46|10998.46|11001.44|11001.44|10995.82|10995.82|0
1657616700000|2022-07-12 09:05:00|10999.45|10999.45|11008.71|11008.71|11012.68|11012.68|10999.45|10999.45|0
1657617000000|2022-07-12 09:10:00|11007.72|11007.72|11024.25|11024.25|11024.25|11024.25|11007.72|11007.72|0
1657617300000|2022-07-12 09:15:00|11025.25|11025.25|11034.83|11034.83|11042.77|11042.77|11024.25|11024.25|0
1657617600000|2022-07-12 09:20:00|11040.12|11040.12|11039.46|11039.46|11042.11|11042.11|11037.48|11037.48|0
1657617900000|2022-07-12 09:25:00|11040.46|11040.46|11045.08|11045.08|11046.08|11046.08|11040.46|11040.46|0
1657618200000|2022-07-12 09:30:00|11042.44|11042.44|11041.45|11041.45|11045.08|11045.08|11039.79|11039.79|0
1657618500000|2022-07-12 09:35:00|11038.8|11038.8|11029.88|11029.88|11038.8|11038.8|11025.25|11025.25|0
1657618800000|2022-07-12 09:40:00|11032.52|11032.52|11032.19|11032.19|11035.17|11035.17|11026.9|11026.9|0
1657619100000|2022-07-12 09:45:00|11034.83|11034.83|11028.55|11028.55|11034.83|11034.83|11025.91|11025.91|0
1657619400000|2022-07-12 09:50:00|11029.54|11029.54|11019.62|11019.62|11034.17|11034.17|11019.62|11019.62|0
1657619700000|2022-07-12 09:55:00|11014.33|11014.33|11012.68|11012.68|11020.62|11020.62|11012.68|11012.68|0
1657620000000|2022-07-12 10:00:00|11013.67|11013.67|11013.67|11013.67|11016.32|11016.32|11013.67|11013.67|0
1657620300000|2022-07-12 10:05:00|11014.1|11014.1|11017.74|11017.74|11017.74|11017.74|10999.22|10999.22|0
1657620600000|2022-07-12 10:10:00|11020.38|11020.38|11016.09|11016.09|11023.03|11023.03|11016.09|11016.09|0
1657620900000|2022-07-12 10:15:00|11017.08|11017.08|11018.07|11018.07|11018.07|11018.07|11017.08|11017.08|0
1657621200000|2022-07-12 10:20:00|11020.72|11020.72|11002.86|11002.86|11020.72|11020.72|10999.88|10999.88|0
1657621500000|2022-07-12 10:25:00|11000.88|11000.88|10987.65|10987.65|11000.88|11000.88|10987.65|10987.65|0
1657621800000|2022-07-12 10:30:00|10985.01|10985.01|10967.15|10967.15|10985.01|10985.01|10967.15|10967.15|0
1657622100000|2022-07-12 10:35:00|10975.09|10975.09|10977.3|10977.3|10985.01|10985.01|10975.09|10975.09|0
1657622400000|2022-07-12 10:40:00|10979.95|10979.95|10980.61|10980.61|10980.61|10980.61|10974.33|10974.33|0
1657622700000|2022-07-12 10:45:00|10978.63|10978.63|10980.61|10980.61|10990.2|10990.2|10978.63|10978.63|0
1657623000000|2022-07-12 10:50:00|10983.25|10983.25|10965.73|10965.73|10983.25|10983.25|10965.73|10965.73|0
1657623300000|2022-07-12 10:55:00|10963.75|10963.75|10982.59|10982.59|10982.59|10982.59|10961.1|10961.1|0
1657623600000|2022-07-12 11:00:00|10979.95|10979.95|10964.74|10964.74|10980.94|10980.94|10958.79|10958.79|0
1657623900000|2022-07-12 11:05:00|10965.73|10965.73|10980.28|10980.28|10980.28|10980.28|10963.08|10963.08|0
1657624200000|2022-07-12 11:10:00|10979.29|10979.29|10956.14|10956.14|10979.29|10979.29|10956.14|10956.14|0
1657624500000|2022-07-12 11:15:00|10958.79|10958.79|10984.58|10984.58|10984.58|10984.58|10958.79|10958.79|0
1657624800000|2022-07-12 11:20:00|10981.93|10981.93|10991.52|10991.52|10994.16|10994.16|10981.93|10981.93|0
1657625100000|2022-07-12 11:25:00|10992.51|10992.51|10992.51|10992.51|10992.51|10992.51|10992.51|10992.51|0
1657625400000|2022-07-12 11:30:00|10993.5|10993.5|10974.33|10974.33|10996.48|10996.48|10974.33|10974.33|0
1657625700000|2022-07-12 11:35:00|10979.62|10979.62|10977.63|10977.63|10992.18|10992.18|10977.63|10977.63|0
1657626000000|2022-07-12 11:40:00|10982.92|10982.92|10969.37|10969.37|10982.92|10982.92|10969.37|10969.37|0
1657626300000|2022-07-12 11:45:00|10972.01|10972.01|10969.04|10969.04|10972.01|10972.01|10969.04|10969.04|0
1657626600000|2022-07-12 11:50:00|10971.68|10971.68|10973.33|10973.33|10982.26|10982.26|10971.68|10971.68|0
1657626900000|2022-07-12 11:55:00|10970.69|10970.69|10989.2|10989.2|10989.2|10989.2|10967.05|10967.05|0
1657627200000|2022-07-12 12:00:00|10983.91|10983.91|10984.58|10984.58|10994.49|10994.49|10978.29|10978.29|0
1657627500000|2022-07-12 12:05:00|10985.57|10985.57|10996.15|10996.15|10998.79|10998.79|10985.57|10985.57|0
1657627800000|2022-07-12 12:10:00|10995.16|10995.16|10994.16|10994.16|10997.8|10997.8|10992.51|10992.51|0
1657628100000|2022-07-12 12:15:00|10988.87|10988.87|10974.99|10974.99|10988.87|10988.87|10969.7|10969.7|0
1657628400000|2022-07-12 12:20:00|10973.99|10973.99|10975.65|10975.65|10977.3|10977.3|10972.01|10972.01|0
1657628700000|2022-07-12 12:25:00|10974.65|10974.65|10973.66|10973.66|10977.3|10977.3|10966.72|10966.72|0
1657629000000|2022-07-12 12:30:00|10976.31|10976.31|10979.28|10979.28|10986.89|10986.89|10970.36|10970.36|0
1657629300000|2022-07-12 12:35:00|10981.93|10981.93|10996.48|10996.48|10996.48|10996.48|10981.93|10981.93|0
1657629600000|2022-07-12 12:40:00|10993.83|10993.83|11000.78|11000.78|11000.78|11000.78|10993.83|10993.83|0
1657629900000|2022-07-12 12:45:00|11001.77|11001.77|11004.74|11004.74|11005.17|11005.17|11000.78|11000.78|0
1657630200000|2022-07-12 12:50:00|11002.1|11002.1|11007.39|11007.39|11007.39|11007.39|10997.47|10997.47|0
1657630500000|2022-07-12 12:55:00|11004.74|11004.74|11006.07|11006.07|11006.07|11006.07|10994.16|10994.16|0
1657630800000|2022-07-12 13:00:00|11003.42|11003.42|10999.78|10999.78|11003.42|11003.42|10997.14|10997.14|0
1657631100000|2022-07-12 13:05:00|11005.07|11005.07|11004.74|11004.74|11010.03|11010.03|11004.74|11004.74|0
1657631400000|2022-07-12 13:10:00|10994.16|10994.16|10999.78|10999.78|10999.78|10999.78|10994.16|10994.16|0
1657631700000|2022-07-12 13:15:00|10998.79|10998.79|10989.53|10989.53|11002.1|11002.1|10989.53|10989.53|0
1657632000000|2022-07-12 13:20:00|10988.54|10988.54|10982.92|10982.92|10991.19|10991.19|10982.92|10982.92|0
1657632300000|2022-07-12 13:25:00|10985.57|10985.57|10999.78|10999.78|11002.43|11002.43|10985.57|10985.57|0
1657632600000|2022-07-12 13:30:00|10998.79|10998.79|11010.7|11010.7|11017.97|11017.97|10998.79|10998.79|0
1657632900000|2022-07-12 13:35:00|11005.41|11005.41|11018.96|11018.96|11021.28|11021.28|11005.41|11005.41|0
1657633200000|2022-07-12 13:40:00|11016.32|11016.32|11018.63|11018.63|11018.63|11018.63|11005.07|11005.07|0
1657633500000|2022-07-12 13:45:00|11021.28|11021.28|11023.59|11023.59|11034.5|11034.5|11021.28|11021.28|0
1657633800000|2022-07-12 13:50:00|11026.24|11026.24|11035.16|11035.16|11044.09|11044.09|11020.95|11020.95|0
1657634100000|2022-07-12 13:55:00|11032.52|11032.52|11025.91|11025.91|11032.52|11032.52|11017.31|11017.31|0
1657634400000|2022-07-12 14:00:00|11028.55|11028.55|11030.2|11030.2|11030.2|11030.2|11018.63|11018.63|0
1657634700000|2022-07-12 14:05:00|11027.56|11027.56|11027.56|11027.56|11035.49|11035.49|11018.63|11018.63|0
1657635000000|2022-07-12 14:10:00|11030.2|11030.2|11035.83|11035.83|11045.74|11045.74|11030.2|11030.2|0
1657635300000|2022-07-12 14:15:00|11038.47|11038.47|11025.24|11025.24|11038.47|11038.47|11023.59|11023.59|0
1657635600000|2022-07-12 14:20:00|11027.89|11027.89|11029.87|11029.87|11033.51|11033.51|11024.25|11024.25|0
1657635900000|2022-07-12 14:25:00|11032.52|11032.52|11022.93|11022.93|11032.52|11032.52|11014|11014|0
1657636200000|2022-07-12 14:30:00|11020.28|11020.28|11028.55|11028.55|11028.55|11028.55|11007.72|11007.72|0
1657636500000|2022-07-12 14:35:00|11031.2|11031.2|11022.6|11022.6|11031.2|11031.2|11016.98|11016.98|0
1657636800000|2022-07-12 14:40:00|11021.61|11021.61|11030.53|11030.53|11030.53|11030.53|11016.32|11016.32|0
1657637100000|2022-07-12 14:45:00|11033.18|11033.18|11029.21|11029.21|11034.83|11034.83|11022.27|11022.27|0
1657637400000|2022-07-12 14:50:00|11026.57|11026.57|11030.2|11030.2|11030.86|11030.86|11023.92|11023.92|0
1657637700000|2022-07-12 14:55:00|11029.21|11029.21|11014.99|11014.99|11031.86|11031.86|11014.99|11014.99|0
1657638000000|2022-07-12 15:00:00|11017.64|11017.64|11021.28|11021.28|11021.28|11021.28|11017.64|11017.64|0
1657638300000|2022-07-12 15:05:00|11023.92|11023.92|11000.78|11000.78|11026.57|11026.57|10998.13|10998.13|0
1657638600000|2022-07-12 15:10:00|11003.42|11003.42|11013.34|11013.34|11017.97|11017.97|11003.42|11003.42|0
1657638900000|2022-07-12 15:15:00|11014.33|11014.33|11010.37|11010.37|11014.99|11014.99|11008.71|11008.71|0
1657639200000|2022-07-12 15:20:00|11007.72|11007.72|11008.71|11008.71|11013.01|11013.01|10999.78|10999.78|0
1657639500000|2022-07-12 15:25:00|11006.07|11006.07|11029.97|11029.97|11029.97|11029.97|11001.44|11001.44|0
1657696500000|2022-07-13 07:15:00|10949.1|10949.1|10942.49|10942.49|10970.59|10970.59|10942.49|10942.49|0
1657696800000|2022-07-13 07:20:00|10934.55|10934.55|10930.92|10930.92|10937.2|10937.2|10917.36|10917.36|0
1657697100000|2022-07-13 07:25:00|10925.63|10925.63|10929.92|10929.92|10929.92|10929.92|10916.7|10916.7|0
1657697400000|2022-07-13 07:30:00|10932.57|10932.57|10969.6|10969.6|10969.6|10969.6|10932.57|10932.57|0
1657697700000|2022-07-13 07:35:00|10974.89|10974.89|10945.79|10945.79|10974.89|10974.89|10945.79|10945.79|0
1657698000000|2022-07-13 07:40:00|10943.15|10943.15|10922.65|10922.65|10945.79|10945.79|10917.36|10917.36|0
1657698300000|2022-07-13 07:45:00|10920|10920|10914.71|10914.71|10922.65|10922.65|10909.42|10909.42|0
1657698600000|2022-07-13 07:50:00|10912.07|10912.07|10893.55|10893.55|10917.36|10917.36|10893.55|10893.55|0
1657698900000|2022-07-13 07:55:00|10898.84|10898.84|10885.62|10885.62|10898.84|10898.84|10880.33|10880.33|0
1657699200000|2022-07-13 08:00:00|10880.33|10880.33|10880.66|10880.66|10896.53|10896.53|10873.39|10873.39|0
1657699500000|2022-07-13 08:05:00|10872.72|10872.72|10857.51|10857.51|10874.71|10874.71|10849.58|10849.58|0
1657699800000|2022-07-13 08:10:00|10849.58|10849.58|10838.77|10838.77|10856.85|10856.85|10838.77|10838.77|0
1657700100000|2022-07-13 08:15:00|10836.12|10836.12|10837.77|10837.77|10837.77|10837.77|10815.62|10815.62|0
1657700400000|2022-07-13 08:20:00|10843.06|10843.06|10840.85|10840.85|10846.14|10846.14|10838.2|10838.2|0
1657700700000|2022-07-13 08:25:00|10843.49|10843.49|10841.84|10841.84|10849.77|10849.77|10841.84|10841.84|0
1657701000000|2022-07-13 08:30:00|10833.9|10833.9|10831.26|10831.26|10833.9|10833.9|10823.32|10823.32|0
1657701300000|2022-07-13 08:35:00|10833.9|10833.9|10849.35|10849.35|10849.35|10849.35|10833.9|10833.9|0
1657701600000|2022-07-13 08:40:00|10851.99|10851.99|10846.7|10846.7|10851.99|10851.99|10841.41|10841.41|0
1657701900000|2022-07-13 08:45:00|10845.71|10845.71|10851.33|10851.33|10857.61|10857.61|10845.71|10845.71|0
1657702200000|2022-07-13 08:50:00|10856.62|10856.62|10851.99|10851.99|10866.54|10866.54|10849.35|10849.35|0
1657702500000|2022-07-13 08:55:00|10854.64|10854.64|10873.48|10873.48|10873.48|10873.48|10854.64|10854.64|0
1657702800000|2022-07-13 09:00:00|10876.13|10876.13|10878.77|10878.77|10878.77|10878.77|10876.13|10876.13|0
1657703100000|2022-07-13 09:05:00|10884.06|10884.06|10891.34|10891.34|10892|10892|10884.06|10884.06|0
1657703400000|2022-07-13 09:10:00|10892.33|10892.33|10900.27|10900.27|10905.56|10905.56|10887.04|10887.04|0
1657703700000|2022-07-13 09:15:00|10905.56|10905.56|10913.49|10913.49|10924.07|10924.07|10905.56|10905.56|0
1657704000000|2022-07-13 09:20:00|10911.51|10911.51|10931.68|10931.68|10931.68|10931.68|10911.51|10911.51|0
1657704300000|2022-07-13 09:25:00|10926.38|10926.38|10930.68|10930.68|10930.68|10930.68|10925.39|10925.39|0
1657704600000|2022-07-13 09:30:00|10925.39|10925.39|10934.98|10934.98|10934.98|10934.98|10920.1|10920.1|0
1657704900000|2022-07-13 09:35:00|10927.05|10927.05|10924.4|10924.4|10929.69|10929.69|10921.76|10921.76|0
1657705200000|2022-07-13 09:40:00|10921.76|10921.76|10916.47|10916.47|10921.76|10921.76|10916.47|10916.47|0
1657705500000|2022-07-13 09:45:00|10912.83|10912.83|10909.85|10909.85|10914.48|10914.48|10905.55|10905.55|0
1657705800000|2022-07-13 09:50:00|10904.56|10904.56|10908.2|10908.2|10908.2|10908.2|10901.92|10901.92|0
1657706100000|2022-07-13 09:55:00|10911.18|10911.18|10924.4|10924.4|10924.4|10924.4|10910.18|10910.18|0
1657706400000|2022-07-13 10:00:00|10913.82|10913.82|10911.18|10911.18|10916.47|10916.47|10911.18|10911.18|0
1657706700000|2022-07-13 10:05:00|10916.47|10916.47|10916.47|10916.47|10916.47|10916.47|10916.47|10916.47|0
1657707000000|2022-07-13 10:10:00|10919.11|10919.11|10910.61|10910.61|10919.11|10919.11|10910.18|10910.18|0
1657707300000|2022-07-13 10:15:00|10913.26|10913.26|10925.16|10925.16|10925.16|10925.16|10913.26|10913.26|0
1657707600000|2022-07-13 10:20:00|10919.87|10919.87|10904.99|10904.99|10920.86|10920.86|10904.99|10904.99|0
1657707900000|2022-07-13 10:25:00|10904|10904|10891.1|10891.1|10904|10904|10891.1|10891.1|0
1657708200000|2022-07-13 10:30:00|10892.1|10892.1|10892.1|10892.1|10894.74|10894.74|10892.1|10892.1|0
1657708500000|2022-07-13 10:35:00|10891.67|10891.67|10892.66|10892.66|10892.66|10892.66|10889.02|10889.02|0
1657708800000|2022-07-13 10:40:00|10900.6|10900.6|10920.1|10920.1|10920.53|10920.53|10900.6|10900.6|0
1657709100000|2022-07-13 10:45:00|10917.46|10917.46|10900.03|10900.03|10919.44|10919.44|10900.03|10900.03|0
1657709400000|2022-07-13 10:50:00|10902.68|10902.68|10907.97|10907.97|10913.26|10913.26|10902.68|10902.68|0
1657709700000|2022-07-13 10:55:00|10905.32|10905.32|10900.03|10900.03|10905.32|10905.32|10900.03|10900.03|0
1657710000000|2022-07-13 11:00:00|10902.68|10902.68|10894.74|10894.74|10905.32|10905.32|10894.74|10894.74|0
1657710300000|2022-07-13 11:05:00|10892.1|10892.1|10894.74|10894.74|10897.39|10897.39|10892.1|10892.1|0
1657710600000|2022-07-13 11:10:00|10897.39|10897.39|10895.73|10895.73|10902.68|10902.68|10895.73|10895.73|0
1657710900000|2022-07-13 11:15:00|10898.38|10898.38|10895.73|10895.73|10898.38|10898.38|10895.73|10895.73|0
1657711200000|2022-07-13 11:20:00|10896.73|10896.73|10878.87|10878.87|10899.37|10899.37|10878.87|10878.87|0
1657711500000|2022-07-13 11:25:00|10877.88|10877.88|10883.17|10883.17|10883.17|10883.17|10877.88|10877.88|0
1657711800000|2022-07-13 11:30:00|10891.1|10891.1|10887.8|10887.8|10891.1|10891.1|10881.52|10881.52|0
1657712100000|2022-07-13 11:35:00|10890.44|10890.44|10886.14|10886.14|10896.73|10896.73|10886.14|10886.14|0
1657712400000|2022-07-13 11:40:00|10883.5|10883.5|10871.93|10871.93|10883.5|10883.5|10870.94|10870.94|0
1657712700000|2022-07-13 11:45:00|10869.28|10869.28|10875.56|10875.56|10883.5|10883.5|10866.64|10866.64|0
1657713000000|2022-07-13 11:50:00|10878.21|10878.21|10874.57|10874.57|10879.53|10879.53|10871.93|10871.93|0
1657713300000|2022-07-13 11:55:00|10871.93|10871.93|10860.69|10860.69|10876.56|10876.56|10860.69|10860.69|0
1657713600000|2022-07-13 12:00:00|10863.33|10863.33|10887.14|10887.14|10887.14|10887.14|10863.33|10863.33|0
1657713900000|2022-07-13 12:05:00|10889.78|10889.78|10879.2|10879.2|10892.43|10892.43|10873.91|10873.91|0
1657714200000|2022-07-13 12:10:00|10881.85|10881.85|10889.12|10889.12|10889.12|10889.12|10881.85|10881.85|0
1657714500000|2022-07-13 12:15:00|10886.48|10886.48|10886.48|10886.48|10886.48|10886.48|10886.48|10886.48|0
1657714800000|2022-07-13 12:20:00|10889.12|10889.12|10890.11|10890.11|10898.05|10898.05|10886.48|10886.48|0
1657715100000|2022-07-13 12:25:00|10892.76|10892.76|10892.1|10892.1|10904.33|10904.33|10884.82|10884.82|0
1657715400000|2022-07-13 12:30:00|10890.11|10890.11|10834.9|10834.9|10890.11|10890.11|10814.4|10814.4|0
1657715700000|2022-07-13 12:35:00|10837.54|10837.54|10827.95|10827.95|10846.47|10846.47|10824.98|10824.98|0
1657716000000|2022-07-13 12:40:00|10825.31|10825.31|10825.64|10825.64|10825.97|10825.97|10811.75|10811.75|0
1657716300000|2022-07-13 12:45:00|10817.7|10817.7|10829.27|10829.27|10829.27|10829.27|10809.77|10809.77|0
1657716600000|2022-07-13 12:50:00|10830.27|10830.27|10857.05|10857.05|10858.7|10858.7|10830.27|10830.27|0
1657716900000|2022-07-13 12:55:00|10858.04|10858.04|10878.54|10878.54|10878.54|10878.54|10858.04|10858.04|0
1657717200000|2022-07-13 13:00:00|10875.9|10875.9|10866.97|10866.97|10883.83|10883.83|10861.68|10861.68|0
1657717500000|2022-07-13 13:05:00|10868.95|10868.95|10860.36|10860.36|10868.95|10868.95|10860.36|10860.36|0
1657717800000|2022-07-13 13:10:00|10861.35|10861.35|10858.7|10858.7|10862.34|10862.34|10858.7|10858.7|0
1657718100000|2022-07-13 13:15:00|10857.71|10857.71|10852.42|10852.42|10865.65|10865.65|10852.42|10852.42|0
1657718400000|2022-07-13 13:20:00|10851.43|10851.43|10830.93|10830.93|10851.43|10851.43|10830.93|10830.93|0
1657718700000|2022-07-13 13:25:00|10829.94|10829.94|10829.28|10829.28|10830.93|10830.93|10826.3|10826.3|0
1657719000000|2022-07-13 13:30:00|10831.92|10831.92|10869.94|10869.94|10872.59|10872.59|10831.92|10831.92|0
1657719300000|2022-07-13 13:35:00|10867.3|10867.3|10892.1|10892.1|10892.1|10892.1|10867.3|10867.3|0
1657719600000|2022-07-13 13:40:00|10893.09|10893.09|10868.62|10868.62|10895.73|10895.73|10866.64|10866.64|0
1657719900000|2022-07-13 13:45:00|10873.91|10873.91|10887.14|10887.14|10889.78|10889.78|10852.42|10852.42|0
1657720200000|2022-07-13 13:50:00|10886.15|10886.15|10875.57|10875.57|10886.15|10886.15|10875.57|10875.57|0
1657720500000|2022-07-13 13:55:00|10876.56|10876.56|10864.32|10864.32|10881.85|10881.85|10858.04|10858.04|0
1657720800000|2022-07-13 14:00:00|10866.97|10866.97|10857.05|10857.05|10866.97|10866.97|10850.11|10850.11|0
1657721100000|2022-07-13 14:05:00|10854.41|10854.41|10865.98|10865.98|10865.98|10865.98|10846.14|10846.14|0
1657721400000|2022-07-13 14:10:00|10864.99|10864.99|10867.63|10867.63|10875.57|10875.57|10864.99|10864.99|0
1657721700000|2022-07-13 14:15:00|10875.57|10875.57|10858.7|10858.7|10880.86|10880.86|10858.7|10858.7|0
1657722000000|2022-07-13 14:20:00|10856.06|10856.06|10893.75|10893.75|10898.05|10898.05|10854.41|10854.41|0
1657722300000|2022-07-13 14:25:00|10891.11|10891.11|10907.31|10907.31|10907.31|10907.31|10887.8|10887.8|0
1657722600000|2022-07-13 14:30:00|10906.32|10906.32|10905|10905|10910.29|10910.29|10894.74|10894.74|0
1657722900000|2022-07-13 14:35:00|10903.01|10903.01|10879.2|10879.2|10907.31|10907.31|10879.2|10879.2|0
1657723200000|2022-07-13 14:40:00|10881.85|10881.85|10881.85|10881.85|10887.14|10887.14|10879.2|10879.2|0
1657723500000|2022-07-13 14:45:00|10880.86|10880.86|10881.52|10881.52|10886.81|10886.81|10876.89|10876.89|0
1657723800000|2022-07-13 14:50:00|10878.87|10878.87|10864.99|10864.99|10882.51|10882.51|10864.99|10864.99|0
1657724100000|2022-07-13 14:55:00|10867.63|10867.63|10885.82|10885.82|10885.82|10885.82|10867.63|10867.63|0
1657724400000|2022-07-13 15:00:00|10883.17|10883.17|10929.13|10929.13|10929.13|10929.13|10883.17|10883.17|0
1657724700000|2022-07-13 15:05:00|10926.49|10926.49|10913.92|10913.92|10929.13|10929.13|10913.92|10913.92|0
1657725000000|2022-07-13 15:10:00|10912.93|10912.93|10906.65|10906.65|10912.93|10912.93|10901.36|10901.36|0
1657725300000|2022-07-13 15:15:00|10905.65|10905.65|10906.65|10906.65|10909.95|10909.95|10902.68|10902.68|0
1657725600000|2022-07-13 15:20:00|10909.29|10909.29|10904.33|10904.33|10911.94|10911.94|10901.36|10901.36|0
1657725900000|2022-07-13 15:25:00|10905.33|10905.33|10907.31|10907.31|10921.53|10921.53|10902.02|10902.02|0
1657782900000|2022-07-14 07:15:00|10958.89|10958.89|10957.89|10957.89|10977.73|10977.73|10950.95|10950.95|0
1657783200000|2022-07-14 07:20:00|10955.91|10955.91|10960.87|10960.87|10977.73|10977.73|10955.91|10955.91|0
1657783500000|2022-07-14 07:25:00|10963.52|10963.52|10965.83|10965.83|10966.49|10966.49|10948.64|10948.64|0
1657783800000|2022-07-14 07:30:00|10973.77|10973.77|10942.69|10942.69|10973.77|10973.77|10937.4|10937.4|0
1657784100000|2022-07-14 07:35:00|10940.04|10940.04|10934.42|10934.42|10942.69|10942.69|10932.11|10932.11|0
1657784400000|2022-07-14 07:40:00|10937.07|10937.07|10950.95|10950.95|10950.95|10950.95|10937.07|10937.07|0
1657784700000|2022-07-14 07:45:00|10948.31|10948.31|10945.66|10945.66|10957.24|10957.24|10945.66|10945.66|0
1657785000000|2022-07-14 07:50:00|10948.31|10948.31|10946.66|10946.66|10954.59|10954.59|10945.66|10945.66|0
1657785300000|2022-07-14 07:55:00|10944.01|10944.01|10952.94|10952.94|10955.58|10955.58|10941.37|10941.37|0
1657785600000|2022-07-14 08:00:00|10950.29|10950.29|10945.33|10945.33|10950.29|10950.29|10936.41|10936.41|0
1657785900000|2022-07-14 08:05:00|10947.98|10947.98|10942.69|10942.69|10950.62|10950.62|10941.7|10941.7|0
1657786200000|2022-07-14 08:10:00|10940.04|10940.04|10917.89|10917.89|10940.04|10940.04|10917.89|10917.89|0
1657786500000|2022-07-14 08:15:00|10923.18|10923.18|10919.21|10919.21|10926.16|10926.16|10912.6|10912.6|0
1657786800000|2022-07-14 08:20:00|10921.86|10921.86|10895.08|10895.08|10924.5|10924.5|10891.44|10891.44|0
1657787100000|2022-07-14 08:25:00|10889.79|10889.79|10895.64|10895.64|10895.64|10895.64|10874.58|10874.58|0
1657787400000|2022-07-14 08:30:00|10892.99|10892.99|10877.12|10877.12|10892.99|10892.99|10874.48|10874.48|0
1657787700000|2022-07-14 08:35:00|10872.5|10872.5|10835.13|10835.13|10872.5|10872.5|10835.13|10835.13|0
1657788000000|2022-07-14 08:40:00|10824.55|10824.55|10827.2|10827.2|10829.51|10829.51|10818.93|10818.93|0
1657788300000|2022-07-14 08:45:00|10824.55|10824.55|10832.49|10832.49|10835.13|10835.13|10819.26|10819.26|0
1657788600000|2022-07-14 08:50:00|10829.84|10829.84|10846.38|10846.38|10849.02|10849.02|10829.84|10829.84|0
1657788900000|2022-07-14 08:55:00|10849.02|10849.02|10867.54|10867.54|10875.47|10875.47|10846.38|10846.38|0
1657789200000|2022-07-14 09:00:00|10862.25|10862.25|10858.61|10858.61|10862.25|10862.25|10847.04|10847.04|0
1657789500000|2022-07-14 09:05:00|10855.96|10855.96|10870.18|10870.18|10870.18|10870.18|10854.31|10854.31|0
1657789800000|2022-07-14 09:10:00|10862.25|10862.25|10857.62|10857.62|10867.54|10867.54|10857.62|10857.62|0
1657790100000|2022-07-14 09:15:00|10854.97|10854.97|10860.26|10860.26|10862.91|10862.91|10852.99|10852.99|0
1657790400000|2022-07-14 09:20:00|10857.62|10857.62|10853.32|10853.32|10866.54|10866.54|10853.32|10853.32|0
1657790700000|2022-07-14 09:25:00|10850.67|10850.67|10867.54|10867.54|10867.54|10867.54|10848.03|10848.03|0
1657791000000|2022-07-14 09:30:00|10866.54|10866.54|10856.62|10856.62|10866.54|10866.54|10856.62|10856.62|0
1657791300000|2022-07-14 09:35:00|10859.27|10859.27|10875.14|10875.14|10875.14|10875.14|10852|10852|0
1657791600000|2022-07-14 09:40:00|10877.79|10877.79|10909.53|10909.53|10912.17|10912.17|10877.79|10877.79|0
1657791900000|2022-07-14 09:45:00|10912.17|10912.17|10904.9|10904.9|10912.17|10912.17|10900.6|10900.6|0
1657792200000|2022-07-14 09:50:00|10902.25|10902.25|10896.3|10896.3|10906.88|10906.88|10883.08|10883.08|0
1657792500000|2022-07-14 09:55:00|10897.29|10897.29|10902.58|10902.58|10915.81|10915.81|10897.29|10897.29|0
1657792800000|2022-07-14 10:00:00|10899.94|10899.94|10866.87|10866.87|10899.94|10899.94|10866.87|10866.87|0
1657793100000|2022-07-14 10:05:00|10869.52|10869.52|10864.23|10864.23|10872.16|10872.16|10858.94|10858.94|0
1657793400000|2022-07-14 10:10:00|10869.52|10869.52|10875.14|10875.14|10885.72|10885.72|10866.87|10866.87|0
1657793700000|2022-07-14 10:15:00|10880.43|10880.43|10892|10892|10898.95|10898.95|10880.43|10880.43|0
1657794000000|2022-07-14 10:20:00|10891.01|10891.01|10883.41|10883.41|10891.01|10891.01|10882.41|10882.41|0
1657794300000|2022-07-14 10:25:00|10882.41|10882.41|10883.08|10883.08|10889.36|10889.36|10879.77|10879.77|0
1657794600000|2022-07-14 10:30:00|10884.07|10884.07|10874.48|10874.48|10884.07|10884.07|10869.85|10869.85|0
1657794900000|2022-07-14 10:35:00|10876.46|10876.46|10871.17|10871.17|10879.11|10879.11|10863.24|10863.24|0
1657795200000|2022-07-14 10:40:00|10873.82|10873.82|10870.51|10870.51|10883.74|10883.74|10870.51|10870.51|0
1657795500000|2022-07-14 10:45:00|10875.8|10875.8|10881.09|10881.09|10881.09|10881.09|10869.52|10869.52|0
1657795800000|2022-07-14 10:50:00|10878.45|10878.45|10868.53|10868.53|10878.45|10878.45|10868.53|10868.53|0
1657796100000|2022-07-14 10:55:00|10865.88|10865.88|10857.62|10857.62|10865.88|10865.88|10852.33|10852.33|0
1657796400000|2022-07-14 11:00:00|10858.61|10858.61|10857.62|10857.62|10861.25|10861.25|10856.62|10856.62|0
1657796700000|2022-07-14 11:05:00|10858.61|10858.61|10878.45|10878.45|10880.1|10880.1|10858.61|10858.61|0
1657797000000|2022-07-14 11:10:00|10867.87|10867.87|10875.14|10875.14|10877.79|10877.79|10861.59|10861.59|0
1657797300000|2022-07-14 11:15:00|10872.5|10872.5|10871.5|10871.5|10874.15|10874.15|10863.57|10863.57|0
1657797600000|2022-07-14 11:20:00|10874.15|10874.15|10892|10892|10892|10892|10871.5|10871.5|0
1657797900000|2022-07-14 11:25:00|10889.36|10889.36|10890.68|10890.68|10893|10893|10885.06|10885.06|0
1657798200000|2022-07-14 11:30:00|10888.04|10888.04|10893.33|10893.33|10898.62|10898.62|10887.05|10887.05|0
1657798500000|2022-07-14 11:35:00|10892.34|10892.34|10864.89|10864.89|10892.34|10892.34|10864.89|10864.89|0
1657798800000|2022-07-14 11:40:00|10867.54|10867.54|10861.59|10861.59|10867.54|10867.54|10858.61|10858.61|0
1657799100000|2022-07-14 11:45:00|10864.23|10864.23|10868.86|10868.86|10876.79|10876.79|10860.59|10860.59|0
1657799400000|2022-07-14 11:50:00|10866.21|10866.21|10861.59|10861.59|10866.21|10866.21|10861.59|10861.59|0
1657799700000|2022-07-14 11:55:00|10864.23|10864.23|10862.58|10862.58|10869.52|10869.52|10860.59|10860.59|0
1657800000000|2022-07-14 12:00:00|10865.22|10865.22|10860.59|10860.59|10865.22|10865.22|10860.59|10860.59|0
1657800300000|2022-07-14 12:05:00|10863.24|10863.24|10847.04|10847.04|10863.24|10863.24|10844.39|10844.39|0
1657800600000|2022-07-14 12:10:00|10849.68|10849.68|10845.38|10845.38|10852.33|10852.33|10840.09|10840.09|0
1657800900000|2022-07-14 12:15:00|10850.67|10850.67|10855.96|10855.96|10862.25|10862.25|10850.67|10850.67|0
1657801200000|2022-07-14 12:20:00|10858.61|10858.61|10863.9|10863.9|10865.88|10865.88|10857.62|10857.62|0
1657801500000|2022-07-14 12:25:00|10861.25|10861.25|10854.97|10854.97|10861.25|10861.25|10852.33|10852.33|0
1657801800000|2022-07-14 12:30:00|10857.62|10857.62|10838.11|10838.11|10857.62|10857.62|10835.46|10835.46|0
1657802100000|2022-07-14 12:35:00|10835.46|10835.46|10815.63|10815.63|10840.75|10840.75|10815.63|10815.63|0
1657802400000|2022-07-14 12:40:00|10812.98|10812.98|10823.56|10823.56|10834.14|10834.14|10812.98|10812.98|0
1657802700000|2022-07-14 12:45:00|10820.92|10820.92|10803.39|10803.39|10820.92|10820.92|10802.73|10802.73|0
1657803000000|2022-07-14 12:50:00|10800.75|10800.75|10811.33|10811.33|10813.97|10813.97|10798.1|10798.1|0
1657803300000|2022-07-14 12:55:00|10816.62|10816.62|10806.04|10806.04|10816.62|10816.62|10800.75|10800.75|0
1657803600000|2022-07-14 13:00:00|10805.05|10805.05|10826.21|10826.21|10826.21|10826.21|10805.05|10805.05|0
1657803900000|2022-07-14 13:05:00|10820.92|10820.92|10812.32|10812.32|10836.46|10836.46|10809.67|10809.67|0
1657804200000|2022-07-14 13:10:00|10809.67|10809.67|10805.38|10805.38|10810.67|10810.67|10801.74|10801.74|0
1657804500000|2022-07-14 13:15:00|10802.73|10802.73|10817.94|10817.94|10820.58|10820.58|10802.73|10802.73|0
1657804800000|2022-07-14 13:20:00|10816.95|10816.95|10817.94|10817.94|10825.87|10825.87|10816.95|10816.95|0
1657805100000|2022-07-14 13:25:00|10820.58|10820.58|10813.31|10813.31|10828.52|10828.52|10813.31|10813.31|0
1657805400000|2022-07-14 13:30:00|10812.32|10812.32|10805.7|10805.7|10828.19|10828.19|10800.41|10800.41|0
1657805700000|2022-07-14 13:35:00|10803.06|10803.06|10798.43|10798.43|10806.7|10806.7|10790.83|10790.83|0
1657806000000|2022-07-14 13:40:00|10801.08|10801.08|10806.7|10806.7|10815.62|10815.62|10797.77|10797.77|0
1657806300000|2022-07-14 13:45:00|10809.34|10809.34|10821.91|10821.91|10827.2|10827.2|10804.05|10804.05|0
1657806600000|2022-07-14 13:50:00|10824.55|10824.55|10829.51|10829.51|10829.51|10829.51|10821.91|10821.91|0
1657806900000|2022-07-14 13:55:00|10832.16|10832.16|10806.04|10806.04|10832.16|10832.16|10806.04|10806.04|0
1657807200000|2022-07-14 14:00:00|10808.68|10808.68|10770.33|10770.33|10808.68|10808.68|10770.33|10770.33|0
1657807500000|2022-07-14 14:05:00|10769.33|10769.33|10774.62|10774.62|10774.62|10774.62|10760.41|10760.41|0
1657807800000|2022-07-14 14:10:00|10775.62|10775.62|10786.2|10786.2|10786.2|10786.2|10772.64|10772.64|0
1657808100000|2022-07-14 14:15:00|10783.55|10783.55|10782.23|10782.23|10785.54|10785.54|10767.68|10767.68|0
1657808400000|2022-07-14 14:20:00|10784.88|10784.88|10792.15|10792.15|10794.79|10794.79|10778.92|10778.92|0
1657808700000|2022-07-14 14:25:00|10793.14|10793.14|10803.39|10803.39|10806.37|10806.37|10793.14|10793.14|0
1657809000000|2022-07-14 14:30:00|10806.04|10806.04|10839.76|10839.76|10842.41|10842.41|10806.04|10806.04|0
1657809300000|2022-07-14 14:35:00|10842.41|10842.41|10829.18|10829.18|10845.05|10845.05|10823.89|10823.89|0
1657809600000|2022-07-14 14:40:00|10831.83|10831.83|10831.83|10831.83|10831.83|10831.83|10823.89|10823.89|0
1657809900000|2022-07-14 14:45:00|10837.12|10837.12|10840.75|10840.75|10849.02|10849.02|10837.12|10837.12|0
1657810200000|2022-07-14 14:50:00|10843.4|10843.4|10847.04|10847.04|10849.68|10849.68|10843.4|10843.4|0
1657810500000|2022-07-14 14:55:00|10844.39|10844.39|10849.02|10849.02|10856.95|10856.95|10841.75|10841.75|0
1657810800000|2022-07-14 15:00:00|10846.37|10846.37|10875.47|10875.47|10875.47|10875.47|10846.37|10846.37|0
1657811100000|2022-07-14 15:05:00|10872.83|10872.83|10892.66|10892.66|10892.66|10892.66|10870.18|10870.18|0
1657811400000|2022-07-14 15:10:00|10888.03|10888.03|10889.69|10889.69|10889.69|10889.69|10879.11|10879.11|0
1657811700000|2022-07-14 15:15:00|10891.67|10891.67|10913.49|10913.49|10913.49|10913.49|10886.71|10886.71|0
1657812000000|2022-07-14 15:20:00|10912.5|10912.5|10893.32|10893.32|10912.5|10912.5|10888.03|10888.03|0
1657812300000|2022-07-14 15:25:00|10892.33|10892.33|10901.59|10901.59|10910.52|10910.52|10892.33|10892.33|0
1657869300000|2022-07-15 07:15:00|10938.06|10938.06|10977.08|10977.08|10977.08|10977.08|10938.06|10938.06|0
1657869600000|2022-07-15 07:20:00|10979.72|10979.72|10987.33|10987.33|10987.33|10987.33|10971.79|10971.79|0
1657869900000|2022-07-15 07:25:00|10995.26|10995.26|10999.23|10999.23|11010.47|11010.47|10984.68|10984.68|0
1657870200000|2022-07-15 07:30:00|11001.88|11001.88|10997.91|10997.91|11003.2|11003.2|10989.97|10989.97|0
1657870500000|2022-07-15 07:35:00|11005.84|11005.84|10985.35|10985.35|11008.49|11008.49|10979.73|10979.73|0
1657870800000|2022-07-15 07:40:00|10984.35|10984.35|10954.27|10954.27|10985.35|10985.35|10954.27|10954.27|0
1657871100000|2022-07-15 07:45:00|10952.28|10952.28|10957.34|10957.34|10970.89|10970.89|10949.64|10949.64|0
1657871400000|2022-07-15 07:50:00|10954.69|10954.69|10933.86|10933.86|10954.69|10954.69|10931.22|10931.22|0
1657871700000|2022-07-15 07:55:00|10931.88|10931.88|10941.14|10941.14|10941.14|10941.14|10931.88|10931.88|0
1657872000000|2022-07-15 08:00:00|10943.78|10943.78|10935.85|10935.85|10943.78|10943.78|10927.91|10927.91|0
1657872300000|2022-07-15 08:05:00|10933.2|10933.2|10939.82|10939.82|10940.81|10940.81|10925.93|10925.93|0
1657872600000|2022-07-15 08:10:00|10938.82|10938.82|10940.81|10940.81|10947.09|10947.09|10935.52|10935.52|0
1657872900000|2022-07-15 08:15:00|10938.16|10938.16|10932.21|10932.21|10938.16|10938.16|10920.31|10920.31|0
1657873200000|2022-07-15 08:20:00|10934.86|10934.86|10925.6|10925.6|10937.5|10937.5|10917.66|10917.66|0
1657873500000|2022-07-15 08:25:00|10928.24|10928.24|10928.57|10928.57|10928.57|10928.57|10922.95|10922.95|0
1657873800000|2022-07-15 08:30:00|10929.57|10929.57|10931.12|10931.12|10936.41|10936.41|10918.99|10918.99|0
1657874100000|2022-07-15 08:35:00|10928.48|10928.48|10927.15|10927.15|10929.8|10929.8|10921.86|10921.86|0
1657874400000|2022-07-15 08:40:00|10925.17|10925.17|10930.13|10930.13|10936.41|10936.41|10921.2|10921.2|0
1657874700000|2022-07-15 08:45:00|10932.77|10932.77|10955.92|10955.92|10958.56|10958.56|10930.13|10930.13|0
1657875000000|2022-07-15 08:50:00|10956.91|10956.91|10958.56|10958.56|10968.48|10968.48|10956.91|10956.91|0
1657875300000|2022-07-15 08:55:00|10955.92|10955.92|10945.34|10945.34|10955.92|10955.92|10940.05|10940.05|0
1657875600000|2022-07-15 09:00:00|10942.69|10942.69|10942.69|10942.69|10947.98|10947.98|10937.4|10937.4|0
1657875900000|2022-07-15 09:05:00|10940.05|10940.05|10960.55|10960.55|10962.2|10962.2|10937.4|10937.4|0
1657876200000|2022-07-15 09:10:00|10958.56|10958.56|10963.95|10963.95|10963.95|10963.95|10958.56|10958.56|0
1657876500000|2022-07-15 09:15:00|10979.82|10979.82|10941.8|10941.8|10979.82|10979.82|10939.15|10939.15|0
1657876800000|2022-07-15 09:20:00|10939.15|10939.15|10886.81|10886.81|10952.38|10952.38|10886.81|10886.81|0
1657877100000|2022-07-15 09:25:00|10885.82|10885.82|10882.85|10882.85|10888.47|10888.47|10882.85|10882.85|0
1657877400000|2022-07-15 09:30:00|10885.49|10885.49|10898.06|10898.06|10902.35|10902.35|10881.85|10881.85|0
1657877700000|2022-07-15 09:35:00|10892.77|10892.77|10895.41|10895.41|10895.41|10895.41|10884.83|10884.83|0
1657878000000|2022-07-15 09:40:00|10892.77|10892.77|10902.69|10902.69|10903.68|10903.68|10892.77|10892.77|0
1657878300000|2022-07-15 09:45:00|10907.98|10907.98|10896.4|10896.4|10918.56|10918.56|10891.11|10891.11|0
1657878600000|2022-07-15 09:50:00|10893.76|10893.76|10899.05|10899.05|10901.69|10901.69|10893.76|10893.76|0
1657878900000|2022-07-15 09:55:00|10893.76|10893.76|10891.11|10891.11|10896.4|10896.4|10891.11|10891.11|0
1657879200000|2022-07-15 10:00:00|10888.47|10888.47|10893.1|10893.1|10893.1|10893.1|10884.17|10884.17|0
1657879500000|2022-07-15 10:05:00|10887.81|10887.81|10892.44|10892.44|10900.04|10900.04|10885.16|10885.16|0
1657879800000|2022-07-15 10:10:00|10895.08|10895.08|10897.07|10897.07|10897.07|10897.07|10889.13|10889.13|0
1657880100000|2022-07-15 10:15:00|10894.42|10894.42|10891.78|10891.78|10894.42|10894.42|10891.78|10891.78|0
1657880400000|2022-07-15 10:20:00|10894.42|10894.42|10899.71|10899.71|10902.36|10902.36|10894.42|10894.42|0
1657880700000|2022-07-15 10:25:00|10900.7|10900.7|10895.08|10895.08|10905|10905|10892.44|10892.44|0
1657881000000|2022-07-15 10:30:00|10892.44|10892.44|10896.73|10896.73|10904.67|10904.67|10891.44|10891.44|0
1657881300000|2022-07-15 10:35:00|10898.72|10898.72|10909.3|10909.3|10909.3|10909.3|10897.73|10897.73|0
1657881600000|2022-07-15 10:40:00|10906.65|10906.65|10902.02|10902.02|10906.65|10906.65|10902.02|10902.02|0
1657881900000|2022-07-15 10:45:00|10901.03|10901.03|10908.31|10908.31|10910.95|10910.95|10901.03|10901.03|0
1657882200000|2022-07-15 10:50:00|10907.31|10907.31|10904.67|10904.67|10920.54|10920.54|10899.38|10899.38|0
1657882500000|2022-07-15 10:55:00|10896.73|10896.73|10897.4|10897.4|10902.02|10902.02|10896.73|10896.73|0
1657882800000|2022-07-15 11:00:00|10894.75|10894.75|10903.68|10903.68|10903.68|10903.68|10894.75|10894.75|0
1657883100000|2022-07-15 11:05:00|10901.03|10901.03|10900.04|10900.04|10902.69|10902.69|10895.41|10895.41|0
1657883400000|2022-07-15 11:10:00|10902.69|10902.69|10901.03|10901.03|10902.69|10902.69|10894.75|10894.75|0
1657883700000|2022-07-15 11:15:00|10898.39|10898.39|10903.02|10903.02|10903.02|10903.02|10892.11|10892.11|0
1657884000000|2022-07-15 11:20:00|10905.66|10905.66|10926.16|10926.16|10926.16|10926.16|10905.66|10905.66|0
1657884300000|2022-07-15 11:25:00|10923.52|10923.52|10918.23|10918.23|10923.52|10923.52|10918.23|10918.23|0
1657884600000|2022-07-15 11:30:00|10915.58|10915.58|10913.93|10913.93|10915.58|10915.58|10912.94|10912.94|0
1657884900000|2022-07-15 11:35:00|10914.92|10914.92|10918.56|10918.56|10918.56|10918.56|10914.92|10914.92|0
1657885200000|2022-07-15 11:40:00|10923.85|10923.85|10912.6|10912.6|10923.85|10923.85|10909.63|10909.63|0
1657885500000|2022-07-15 11:45:00|10909.96|10909.96|10915.91|10915.91|10915.91|10915.91|10909.96|10909.96|0
1657885800000|2022-07-15 11:50:00|10913.93|10913.93|10902.35|10902.35|10913.93|10913.93|10898.06|10898.06|0
1657886100000|2022-07-15 11:55:00|10905|10905|10905.99|10905.99|10909.63|10909.63|10905|10905|0
1657886400000|2022-07-15 12:00:00|10911.28|10911.28|10917.89|10917.89|10917.89|10917.89|10911.28|10911.28|0
1657886700000|2022-07-15 12:05:00|10915.25|10915.25|10931.12|10931.12|10931.12|10931.12|10912.6|10912.6|0
1657887000000|2022-07-15 12:10:00|10928.48|10928.48|10949.64|10949.64|10949.64|10949.64|10928.48|10928.48|0
1657887300000|2022-07-15 12:15:00|10950.63|10950.63|10941.37|10941.37|10950.63|10950.63|10941.37|10941.37|0
1657887600000|2022-07-15 12:20:00|10944.01|10944.01|10954.93|10954.93|10954.93|10954.93|10944.01|10944.01|0
1657887900000|2022-07-15 12:25:00|10949.64|10949.64|10951.29|10951.29|10951.29|10951.29|10948.64|10948.64|0
1657888200000|2022-07-15 12:30:00|10946|10946|10953.93|10953.93|10969.8|10969.8|10942.36|10942.36|0
1657888500000|2022-07-15 12:35:00|10952.94|10952.94|10946.66|10946.66|10955.59|10955.59|10941.37|10941.37|0
1657888800000|2022-07-15 12:40:00|10954.59|10954.59|10943.35|10943.35|10954.59|10954.59|10941.37|10941.37|0
1657889100000|2022-07-15 12:45:00|10944.35|10944.35|10946|10946|10946.99|10946.99|10941.7|10941.7|0
1657889400000|2022-07-15 12:50:00|10943.35|10943.35|10949.64|10949.64|10949.64|10949.64|10943.35|10943.35|0
1657889700000|2022-07-15 12:55:00|10946.99|10946.99|10970.8|10970.8|10978.73|10978.73|10946.99|10946.99|0
1657890000000|2022-07-15 13:00:00|10981.38|10981.38|10961.87|10961.87|10990.96|10990.96|10951.29|10951.29|0
1657890300000|2022-07-15 13:05:00|10960.88|10960.88|10965.18|10965.18|10966.17|10966.17|10960.88|10960.88|0
1657890600000|2022-07-15 13:10:00|10962.53|10962.53|10951.95|10951.95|10962.53|10962.53|10944.01|10944.01|0
1657890900000|2022-07-15 13:15:00|10949.97|10949.97|10975.76|10975.76|10975.76|10975.76|10949.97|10949.97|0
1657891200000|2022-07-15 13:20:00|10978.4|10978.4|10975.76|10975.76|10978.4|10978.4|10966.83|10966.83|0
1657891500000|2022-07-15 13:25:00|10978.4|10978.4|10990.3|10990.3|10993.94|10993.94|10978.4|10978.4|0
1657891800000|2022-07-15 13:30:00|10989.31|10989.31|10999.56|10999.56|11003.2|11003.2|10987.33|10987.33|0
1657892100000|2022-07-15 13:35:00|10996.92|10996.92|10970.13|10970.13|10996.92|10996.92|10966.5|10966.5|0
1657892400000|2022-07-15 13:40:00|10967.49|10967.49|10955.16|10955.16|10967.49|10967.49|10955.16|10955.16|0
1657892700000|2022-07-15 13:45:00|10952.51|10952.51|10936.08|10936.08|10953.5|10953.5|10931.78|10931.78|0
1657893000000|2022-07-15 13:50:00|10930.79|10930.79|10934.76|10934.76|10941.04|10941.04|10928.14|10928.14|0
1657893300000|2022-07-15 13:55:00|10933.76|10933.76|10933.43|10933.43|10939.72|10939.72|10928.14|10928.14|0
1657893600000|2022-07-15 14:00:00|10934.43|10934.43|10929.8|10929.8|10948.64|10948.64|10924.51|10924.51|0
1657893900000|2022-07-15 14:05:00|10930.79|10930.79|10911.28|10911.28|10930.79|10930.79|10911.28|10911.28|0
1657894200000|2022-07-15 14:10:00|10905.99|10905.99|10923.85|10923.85|10923.85|10923.85|10899.71|10899.71|0
1657894500000|2022-07-15 14:15:00|10921.2|10921.2|10922.85|10922.85|10929.8|10929.8|10918.56|10918.56|0
1657894800000|2022-07-15 14:20:00|10925.5|10925.5|10918.22|10918.22|10925.5|10925.5|10917.56|10917.56|0
1657895100000|2022-07-15 14:25:00|10915.58|10915.58|10934.1|10934.1|10934.1|10934.1|10911.94|10911.94|0
1657895400000|2022-07-15 14:30:00|10942.03|10942.03|10936.08|10936.08|10958.89|10958.89|10933.43|10933.43|0
1657895700000|2022-07-15 14:35:00|10928.14|10928.14|10932.44|10932.44|10936.08|10936.08|10925.5|10925.5|0
1657896000000|2022-07-15 14:40:00|10929.8|10929.8|10916.57|10916.57|10930.79|10930.79|10916.57|10916.57|0
1657896300000|2022-07-15 14:45:00|10919.22|10919.22|10916.9|10916.9|10925.5|10925.5|10914.26|10914.26|0
1657896600000|2022-07-15 14:50:00|10919.55|10919.55|10945.67|10945.67|10945.67|10945.67|10919.55|10919.55|0
1657896900000|2022-07-15 14:55:00|10948.31|10948.31|10961.54|10961.54|10961.54|10961.54|10945.67|10945.67|0
1657897200000|2022-07-15 15:00:00|10964.18|10964.18|10971.79|10971.79|10976.42|10976.42|10964.18|10964.18|0
1657897500000|2022-07-15 15:05:00|10974.43|10974.43|10986.67|10986.67|10990.64|10990.64|10974.43|10974.43|0
1657897800000|2022-07-15 15:10:00|10984.02|10984.02|10960.22|10960.22|10985.01|10985.01|10957.57|10957.57|0
1657898100000|2022-07-15 15:15:00|10961.21|10961.21|10968.81|10968.81|10973.11|10973.11|10958.56|10958.56|0
1657898400000|2022-07-15 15:20:00|10967.82|10967.82|10964.85|10964.85|10973.77|10973.77|10962.2|10962.2|0
1657898700000|2022-07-15 15:25:00|10963.85|10963.85|10951.95|10951.95|10973.44|10973.44|10948.97|10948.97|0
1658128500000|2022-07-18 07:15:00|10976.32|10976.32|10969.05|10969.05|11001.45|11001.45|10953.18|10953.18|0
1658128800000|2022-07-18 07:20:00|10974.34|10974.34|11000.46|11000.46|11003.1|11003.1|10969.71|10969.71|0
1658129100000|2022-07-18 07:25:00|11003.1|11003.1|11021.62|11021.62|11021.62|11021.62|11003.1|11003.1|0
1658129400000|2022-07-18 07:30:00|11029.56|11029.56|11069.56|11069.56|11071.55|11071.55|11029.56|11029.56|0
1658129700000|2022-07-18 07:35:00|11088.08|11088.08|11082.79|11082.79|11114.53|11114.53|11082.79|11082.79|0
1658130000000|2022-07-18 07:40:00|11080.81|11080.81|11107.26|11107.26|11107.26|11107.26|11078.16|11078.16|0
1658130300000|2022-07-18 07:45:00|11109.9|11109.9|11104.28|11104.28|11110.56|11110.56|11104.28|11104.28|0
1658130600000|2022-07-18 07:50:00|11109.57|11109.57|11117.84|11117.84|11117.84|11117.84|11104.28|11104.28|0
1658130900000|2022-07-18 07:55:00|11123.13|11123.13|11105.27|11105.27|11129.41|11129.41|11103.62|11103.62|0
1658131200000|2022-07-18 08:00:00|11107.92|11107.92|11100.31|11100.31|11110.56|11110.56|11097.34|11097.34|0
1658131500000|2022-07-18 08:05:00|11097.67|11097.67|11109.9|11109.9|11109.9|11109.9|11089.4|11089.4|0
1658131800000|2022-07-18 08:10:00|11108.91|11108.91|11094.69|11094.69|11108.91|11108.91|11093.04|11093.04|0
1658132100000|2022-07-18 08:15:00|11097.34|11097.34|11091.06|11091.06|11097.34|11097.34|11086.76|11086.76|0
1658132400000|2022-07-18 08:20:00|11093.7|11093.7|11106.93|11106.93|11106.93|11106.93|11093.7|11093.7|0
1658132700000|2022-07-18 08:25:00|11105.93|11105.93|11108.25|11108.25|11115.52|11115.52|11091.38|11091.38|0
1658133000000|2022-07-18 08:30:00|11113.54|11113.54|11108.25|11108.25|11119.82|11119.82|11105.6|11105.6|0
1658133300000|2022-07-18 08:35:00|11110.89|11110.89|11098.33|11098.33|11113.54|11113.54|11098.33|11098.33|0
1658133600000|2022-07-18 08:40:00|11093.04|11093.04|11085.76|11085.76|11093.04|11093.04|11085.76|11085.76|0
1658133900000|2022-07-18 08:45:00|11091.05|11091.05|11093.7|11093.7|11096.34|11096.34|11091.05|11091.05|0
1658134200000|2022-07-18 08:50:00|11092.71|11092.71|11061.96|11061.96|11093.37|11093.37|11053.03|11053.03|0
1658134500000|2022-07-18 08:55:00|11060.96|11060.96|11082.13|11082.13|11082.13|11082.13|11058.98|11058.98|0
1658134800000|2022-07-18 09:00:00|11079.48|11079.48|11077.17|11077.17|11082.13|11082.13|11071.55|11071.55|0
1658135100000|2022-07-18 09:05:00|11078.16|11078.16|11074.85|11074.85|11090.06|11090.06|11074.85|11074.85|0
1658135400000|2022-07-18 09:10:00|11077.5|11077.5|11088.08|11088.08|11090.72|11090.72|11069.56|11069.56|0
1658135700000|2022-07-18 09:15:00|11090.72|11090.72|11090.72|11090.72|11091.72|11091.72|11076.51|11076.51|0
1658136000000|2022-07-18 09:20:00|11088.08|11088.08|11092.38|11092.38|11093.37|11093.37|11085.43|11085.43|0
1658136300000|2022-07-18 09:25:00|11089.73|11089.73|11090.72|11090.72|11092.38|11092.38|11089.73|11089.73|0
1658136600000|2022-07-18 09:30:00|11093.37|11093.37|11096.01|11096.01|11098.66|11098.66|11093.37|11093.37|0
1658136900000|2022-07-18 09:35:00|11094.03|11094.03|11067.25|11067.25|11094.03|11094.03|11064.6|11064.6|0
1658137200000|2022-07-18 09:40:00|11069.89|11069.89|11063.61|11063.61|11080.14|11080.14|11063.28|11063.28|0
1658137500000|2022-07-18 09:45:00|11061.63|11061.63|11008.39|11008.39|11061.63|11061.63|11008.39|11008.39|0
1658137800000|2022-07-18 09:50:00|11005.42|11005.42|11018.51|11018.51|11021.15|11021.15|10990.73|10990.73|0
1658138100000|2022-07-18 09:55:00|11023.8|11023.8|11049.26|11049.26|11049.26|11049.26|11023.8|11023.8|0
1658138400000|2022-07-18 10:00:00|11051.24|11051.24|11055.54|11055.54|11055.54|11055.54|11050.25|11050.25|0
1658138700000|2022-07-18 10:05:00|11056.53|11056.53|11078.03|11078.03|11078.03|11078.03|11056.53|11056.53|0
1658139000000|2022-07-18 10:10:00|11079.02|11079.02|11076.71|11076.71|11084.97|11084.97|11063.15|11063.15|0
1658139300000|2022-07-18 10:15:00|11075.71|11075.71|11062.15|11062.15|11088.61|11088.61|11062.15|11062.15|0
1658139600000|2022-07-18 10:20:00|11058.19|11058.19|11061.49|11061.49|11061.49|11061.49|11051.24|11051.24|0
1658139900000|2022-07-18 10:25:00|11058.85|11058.85|11059.51|11059.51|11059.51|11059.51|11053.23|11053.23|0
1658140200000|2022-07-18 10:30:00|11058.52|11058.52|11062.15|11062.15|11064.8|11064.8|11058.52|11058.52|0
1658140500000|2022-07-18 10:35:00|11059.51|11059.51|11052.57|11052.57|11059.51|11059.51|11051.57|11051.57|0
1658140800000|2022-07-18 10:40:00|11049.59|11049.59|11059.84|11059.84|11063.48|11063.48|11047.61|11047.61|0
1658141100000|2022-07-18 10:45:00|11057.19|11057.19|11071.74|11071.74|11073.73|11073.73|11057.19|11057.19|0
1658141400000|2022-07-18 10:50:00|11070.75|11070.75|11074.39|11074.39|11074.39|11074.39|11070.75|11070.75|0
1658141700000|2022-07-18 10:55:00|11073.4|11073.4|11065.46|11065.46|11073.4|11073.4|11060.17|11060.17|0
1658142000000|2022-07-18 11:00:00|11062.82|11062.82|11059.18|11059.18|11062.82|11062.82|11051.24|11051.24|0
1658142300000|2022-07-18 11:05:00|11061.82|11061.82|11076.37|11076.37|11076.37|11076.37|11061.82|11061.82|0
1658142600000|2022-07-18 11:10:00|11079.02|11079.02|11059.18|11059.18|11079.02|11079.02|11053.89|11053.89|0
1658142900000|2022-07-18 11:15:00|11061.82|11061.82|11075.38|11075.38|11076.37|11076.37|11061.82|11061.82|0
1658143200000|2022-07-18 11:20:00|11078.02|11078.02|11086.95|11086.95|11086.95|11086.95|11078.02|11078.02|0
1658143500000|2022-07-18 11:25:00|11083.98|11083.98|11077.69|11077.69|11083.98|11083.98|11077.69|11077.69|0
1658143800000|2022-07-18 11:30:00|11069.76|11069.76|11080.34|11080.34|11080.34|11080.34|11067.11|11067.11|0
1658144100000|2022-07-18 11:35:00|11082.98|11082.98|11090.26|11090.26|11098.52|11098.52|11077.69|11077.69|0
1658144400000|2022-07-18 11:40:00|11084.97|11084.97|11084.97|11084.97|11084.97|11084.97|11084.97|11084.97|0
1658144700000|2022-07-18 11:45:00|11090.26|11090.26|11111.42|11111.42|11111.42|11111.42|11090.26|11090.26|0
1658145000000|2022-07-18 11:50:00|11113.4|11113.4|11119.69|11119.69|11119.69|11119.69|11112.41|11112.41|0
1658145300000|2022-07-18 11:55:00|11122.33|11122.33|11116.05|11116.05|11122.33|11122.33|11116.05|11116.05|0
1658145600000|2022-07-18 12:00:00|11118.69|11118.69|11119.02|11119.02|11119.02|11119.02|11116.05|11116.05|0
1658145900000|2022-07-18 12:05:00|11120.02|11120.02|11119.36|11119.36|11130.93|11130.93|11119.36|11119.36|0
1658146200000|2022-07-18 12:10:00|11114.07|11114.07|11116.71|11116.71|11116.71|11116.71|11108.77|11108.77|0
1658146500000|2022-07-18 12:15:00|11114.73|11114.73|11113.73|11113.73|11117.7|11117.7|11109.44|11109.44|0
1658146800000|2022-07-18 12:20:00|11116.38|11116.38|11116.38|11116.38|11119.02|11119.02|11113.73|11113.73|0
1658147100000|2022-07-18 12:25:00|11119.02|11119.02|11113.4|11113.4|11119.02|11119.02|11111.75|11111.75|0
1658147400000|2022-07-18 12:30:00|11110.76|11110.76|11122.33|11122.33|11122.33|11122.33|11110.76|11110.76|0
1658147700000|2022-07-18 12:35:00|11124.98|11124.98|11118.36|11118.36|11124.98|11124.98|11118.36|11118.36|0
1658148000000|2022-07-18 12:40:00|11121.01|11121.01|11118.36|11118.36|11121.01|11121.01|11117.37|11117.37|0
1658148300000|2022-07-18 12:45:00|11115.72|11115.72|11112.74|11112.74|11115.72|11115.72|11107.78|11107.78|0
1658148600000|2022-07-18 12:50:00|11118.03|11118.03|11117.7|11117.7|11118.69|11118.69|11110.76|11110.76|0
1658148900000|2022-07-18 12:55:00|11118.69|11118.69|11125.64|11125.64|11126.63|11126.63|11118.69|11118.69|0
1658149200000|2022-07-18 13:00:00|11128.28|11128.28|11126.63|11126.63|11134.56|11134.56|11126.63|11126.63|0
1658149500000|2022-07-18 13:05:00|11131.92|11131.92|11150.77|11150.77|11150.77|11150.77|11131.92|11131.92|0
1658149800000|2022-07-18 13:10:00|11151.76|11151.76|11144.48|11144.48|11152.75|11152.75|11144.48|11144.48|0
1658150100000|2022-07-18 13:15:00|11145.47|11145.47|11143.82|11143.82|11146.47|11146.47|11137.54|11137.54|0
1658150400000|2022-07-18 13:20:00|11144.81|11144.81|11156.72|11156.72|11156.72|11156.72|11144.81|11144.81|0
1658150700000|2022-07-18 13:25:00|11154.07|11154.07|11148.78|11148.78|11155.06|11155.06|11147.13|11147.13|0
1658151000000|2022-07-18 13:30:00|11147.79|11147.79|11139.19|11139.19|11147.79|11147.79|11130.27|11130.27|0
1658151300000|2022-07-18 13:35:00|11136.55|11136.55|11116.38|11116.38|11143.16|11143.16|11111.09|11111.09|0
1658151600000|2022-07-18 13:40:00|11117.37|11117.37|11126.63|11126.63|11134.56|11134.56|11117.37|11117.37|0
1658151900000|2022-07-18 13:45:00|11125.64|11125.64|11133.9|11133.9|11139.19|11139.19|11125.64|11125.64|0
1658152200000|2022-07-18 13:50:00|11131.26|11131.26|11123.98|11123.98|11131.26|11131.26|11116.71|11116.71|0
1658152500000|2022-07-18 13:55:00|11122|11122|11121.67|11121.67|11124.31|11124.31|11117.37|11117.37|0
1658152800000|2022-07-18 14:00:00|11124.31|11124.31|11125.31|11125.31|11141.18|11141.18|11124.31|11124.31|0
1658153100000|2022-07-18 14:05:00|11122.66|11122.66|11122.66|11122.66|11127.95|11127.95|11120.02|11120.02|0
1658153400000|2022-07-18 14:10:00|11124.65|11124.65|11123.65|11123.65|11127.29|11127.29|11116.38|11116.38|0
1658153700000|2022-07-18 14:15:00|11124.65|11124.65|11133.57|11133.57|11141.51|11141.51|11124.65|11124.65|0
1658154000000|2022-07-18 14:20:00|11136.22|11136.22|11139.85|11139.85|11145.15|11145.15|11128.28|11128.28|0
1658154300000|2022-07-18 14:25:00|11142.5|11142.5|11146.8|11146.8|11146.8|11146.8|11129.27|11129.27|0
1658154600000|2022-07-18 14:30:00|11141.51|11141.51|11136.55|11136.55|11146.8|11146.8|11125.97|11125.97|0
1658154900000|2022-07-18 14:35:00|11141.84|11141.84|11158.04|11158.04|11167.63|11167.63|11141.84|11141.84|0
1658155200000|2022-07-18 14:40:00|11156.06|11156.06|11151.76|11151.76|11157.71|11157.71|11149.77|11149.77|0
1658155500000|2022-07-18 14:45:00|11154.4|11154.4|11135.56|11135.56|11154.4|11154.4|11127.62|11127.62|0
1658155800000|2022-07-18 14:50:00|11136.55|11136.55|11156.06|11156.06|11156.06|11156.06|11129.61|11129.61|0
1658156100000|2022-07-18 14:55:00|11153.41|11153.41|11155.96|11155.96|11169.61|11169.61|11153.41|11153.41|0
1658156400000|2022-07-18 15:00:00|11163.89|11163.89|11161.91|11161.91|11164.89|11164.89|11156.62|11156.62|0
1658156700000|2022-07-18 15:05:00|11164.56|11164.56|11172.49|11172.49|11177.78|11177.78|11161.91|11161.91|0
1658157000000|2022-07-18 15:10:00|11169.85|11169.85|11139.43|11139.43|11169.85|11169.85|11139.43|11139.43|0
1658157300000|2022-07-18 15:15:00|11134.14|11134.14|11159.6|11159.6|11159.6|11159.6|11131.49|11131.49|0
1658157600000|2022-07-18 15:20:00|11156.95|11156.95|11163.23|11163.23|11165.88|11165.88|11155.3|11155.3|0
1658157900000|2022-07-18 15:25:00|11160.59|11160.59|11177.78|11177.78|11180.1|11180.1|11160.59|11160.59|0
1658214900000|2022-07-19 07:15:00|11175.7|11175.7|11164.46|11164.46|11180.99|11180.99|11158.18|11158.18|0
1658215200000|2022-07-19 07:20:00|11169.75|11169.75|11141.97|11141.97|11169.75|11169.75|11137.01|11137.01|0
1658215500000|2022-07-19 07:25:00|11136.68|11136.68|11147.92|11147.92|11148.92|11148.92|11128.75|11128.75|0
1658215800000|2022-07-19 07:30:00|11142.63|11142.63|11145.61|11145.61|11148.25|11148.25|11116.84|11116.84|0
1658216100000|2022-07-19 07:35:00|11142.96|11142.96|11149.01|11149.01|11149.01|11149.01|11127.52|11127.52|0
1658216400000|2022-07-19 07:40:00|11156.95|11156.95|11137.67|11137.67|11164.88|11164.88|11137.67|11137.67|0
1658216700000|2022-07-19 07:45:00|11138.67|11138.67|11167.76|11167.76|11170.41|11170.41|11138.67|11138.67|0
1658217000000|2022-07-19 07:50:00|11170.74|11170.74|11166.77|11166.77|11182.64|11182.64|11166.77|11166.77|0
1658217300000|2022-07-19 07:55:00|11169.42|11169.42|11169.09|11169.09|11177.35|11177.35|11158.84|11158.84|0
1658217600000|2022-07-19 08:00:00|11171.07|11171.07|11186.61|11186.61|11190.91|11190.91|11165.78|11165.78|0
1658217900000|2022-07-19 08:05:00|11183.97|11183.97|11190.58|11190.58|11214.39|11214.39|11183.97|11183.97|0
1658218200000|2022-07-19 08:10:00|11185.29|11185.29|11176.03|11176.03|11187.94|11187.94|11176.03|11176.03|0
1658218500000|2022-07-19 08:15:00|11173.39|11173.39|11165.88|11165.88|11176.46|11176.46|11163.24|11163.24|0
1658218800000|2022-07-19 08:20:00|11168.53|11168.53|11163.9|11163.9|11168.53|11168.53|11162.9|11162.9|0
1658219100000|2022-07-19 08:25:00|11161.25|11161.25|11159.6|11159.6|11161.25|11161.25|11155.96|11155.96|0
1658219400000|2022-07-19 08:30:00|11156.95|11156.95|11153.65|11153.65|11156.95|11156.95|11150.67|11150.67|0
1658219700000|2022-07-19 08:35:00|11156.29|11156.29|11156.29|11156.29|11161.58|11161.58|11155.3|11155.3|0
1658220000000|2022-07-19 08:40:00|11158.94|11158.94|11160.59|11160.59|11166.87|11166.87|11158.94|11158.94|0
1658220300000|2022-07-19 08:45:00|11157.95|11157.95|11156.95|11156.95|11157.95|11157.95|11154.31|11154.31|0
1658220600000|2022-07-19 08:50:00|11154.31|11154.31|11150.67|11150.67|11154.31|11154.31|11145.38|11145.38|0
1658220900000|2022-07-19 08:55:00|11153.32|11153.32|11150.67|11150.67|11155.96|11155.96|11150.67|11150.67|0
1658221200000|2022-07-19 09:00:00|11153.32|11153.32|11158.28|11158.28|11158.28|11158.28|11153.32|11153.32|0
1658221500000|2022-07-19 09:05:00|11155.63|11155.63|11154.31|11154.31|11158.94|11158.94|11152.65|11152.65|0
1658221800000|2022-07-19 09:10:00|11151.66|11151.66|11155.96|11155.96|11155.96|11155.96|11151.66|11151.66|0
1658222100000|2022-07-19 09:15:00|11153.32|11153.32|11148.69|11148.69|11153.32|11153.32|11146.04|11146.04|0
1658222400000|2022-07-19 09:20:00|11146.04|11146.04|11152.98|11152.98|11155.96|11155.96|11146.04|11146.04|0
1658222700000|2022-07-19 09:25:00|11153.98|11153.98|11154.97|11154.97|11154.97|11154.97|11148.69|11148.69|0
1658223000000|2022-07-19 09:30:00|11151.33|11151.33|11151.66|11151.66|11160.59|11160.59|11151.33|11151.33|0
1658223300000|2022-07-19 09:35:00|11159.6|11159.6|11156.95|11156.95|11162.24|11162.24|11154.31|11154.31|0
1658223600000|2022-07-19 09:40:00|11157.95|11157.95|11157.95|11157.95|11160.59|11160.59|11156.95|11156.95|0
1658223900000|2022-07-19 09:45:00|11160.59|11160.59|11155.96|11155.96|11160.59|11160.59|11155.96|11155.96|0
1658224200000|2022-07-19 09:50:00|11153.98|11153.98|11153.98|11153.98|11153.98|11153.98|11153.98|11153.98|0
1658224500000|2022-07-19 09:55:00|11156.62|11156.62|11144.06|11144.06|11156.62|11156.62|11144.06|11144.06|0
1658224800000|2022-07-19 10:00:00|11146.7|11146.7|11152.65|11152.65|11152.65|11152.65|11143.07|11143.07|0
1658225100000|2022-07-19 10:05:00|11150.01|11150.01|11154.64|11154.64|11154.64|11154.64|11149.35|11149.35|0
1658225400000|2022-07-19 10:10:00|11151.99|11151.99|11144.72|11144.72|11152.65|11152.65|11144.72|11144.72|0
1658225700000|2022-07-19 10:15:00|11145.71|11145.71|11148.36|11148.36|11148.36|11148.36|11143.07|11143.07|0
1658226000000|2022-07-19 10:20:00|11145.71|11145.71|11143.73|11143.73|11148.36|11148.36|11143.07|11143.07|0
1658226300000|2022-07-19 10:25:00|11141.08|11141.08|11143.73|11143.73|11143.73|11143.73|11138.44|11138.44|0
1658226600000|2022-07-19 10:30:00|11141.74|11141.74|11147.03|11147.03|11152.32|11152.32|11141.74|11141.74|0
1658226900000|2022-07-19 10:35:00|11144.39|11144.39|11144.39|11144.39|11144.39|11144.39|11140.42|11140.42|0
1658227200000|2022-07-19 10:40:00|11142.4|11142.4|11140.42|11140.42|11142.4|11142.4|11140.42|11140.42|0
1658227500000|2022-07-19 10:45:00|11139.43|11139.43|11143.06|11143.06|11144.06|11144.06|11139.43|11139.43|0
1658227800000|2022-07-19 10:50:00|11144.06|11144.06|11154.31|11154.31|11154.31|11154.31|11144.06|11144.06|0
1658228100000|2022-07-19 10:55:00|11149.02|11149.02|11149.02|11149.02|11153.31|11153.31|11145.38|11145.38|0
1658228400000|2022-07-19 11:00:00|11143.73|11143.73|11143.4|11143.4|11152.65|11152.65|11140.75|11140.75|0
1658228700000|2022-07-19 11:05:00|11140.75|11140.75|11135.13|11135.13|11140.75|11140.75|11134.47|11134.47|0
1658229000000|2022-07-19 11:10:00|11132.48|11132.48|11145.05|11145.05|11145.05|11145.05|11132.48|11132.48|0
1658229300000|2022-07-19 11:15:00|11142.4|11142.4|11123.56|11123.56|11145.05|11145.05|11123.56|11123.56|0
1658229600000|2022-07-19 11:20:00|11120.91|11120.91|11120.91|11120.91|11120.91|11120.91|11115.62|11115.62|0
1658229900000|2022-07-19 11:25:00|11122.9|11122.9|11133.48|11133.48|11136.12|11136.12|11122.9|11122.9|0
1658230200000|2022-07-19 11:30:00|11138.77|11138.77|11138.77|11138.77|11140.75|11140.75|11137.77|11137.77|0
1658230500000|2022-07-19 11:35:00|11133.48|11133.48|11131.49|11131.49|11133.48|11133.48|11128.85|11128.85|0
1658230800000|2022-07-19 11:40:00|11128.85|11128.85|11121.57|11121.57|11132.15|11132.15|11121.57|11121.57|0
1658231100000|2022-07-19 11:45:00|11122.56|11122.56|11134.14|11134.14|11134.14|11134.14|11121.57|11121.57|0
1658231400000|2022-07-19 11:50:00|11139.43|11139.43|11138.43|11138.43|11142.07|11142.07|11135.79|11135.79|0
1658231700000|2022-07-19 11:55:00|11135.79|11135.79|11135.13|11135.13|11141.08|11141.08|11133.14|11133.14|0
1658232000000|2022-07-19 12:00:00|11133.14|11133.14|11147.03|11147.03|11147.03|11147.03|11133.14|11133.14|0
1658232300000|2022-07-19 12:05:00|11149.68|11149.68|11145.05|11145.05|11149.68|11149.68|11145.05|11145.05|0
1658232600000|2022-07-19 12:10:00|11142.4|11142.4|11146.7|11146.7|11146.7|11146.7|11141.41|11141.41|0
1658232900000|2022-07-19 12:15:00|11141.41|11141.41|11141.41|11141.41|11146.7|11146.7|11141.41|11141.41|0
1658233200000|2022-07-19 12:20:00|11140.42|11140.42|11145.05|11145.05|11145.05|11145.05|11135.13|11135.13|0
1658233500000|2022-07-19 12:25:00|11147.69|11147.69|11140.42|11140.42|11147.69|11147.69|11135.13|11135.13|0
1658233800000|2022-07-19 12:30:00|11141.41|11141.41|11141.41|11141.41|11141.41|11141.41|11141.41|11141.41|0
1658234100000|2022-07-19 12:35:00|11144.06|11144.06|11138.77|11138.77|11144.06|11144.06|11136.12|11136.12|0
1658234400000|2022-07-19 12:40:00|11144.06|11144.06|11155.96|11155.96|11155.96|11155.96|11141.41|11141.41|0
1658234700000|2022-07-19 12:45:00|11148.02|11148.02|11148.02|11148.02|11155.96|11155.96|11148.02|11148.02|0
1658235000000|2022-07-19 12:50:00|11150.67|11150.67|11147.03|11147.03|11150.67|11150.67|11141.74|11141.74|0
1658235300000|2022-07-19 12:55:00|11146.04|11146.04|11138.77|11138.77|11147.69|11147.69|11137.77|11137.77|0
1658235600000|2022-07-19 13:00:00|11136.12|11136.12|11139.43|11139.43|11140.42|11140.42|11130.5|11130.5|0
1658235900000|2022-07-19 13:05:00|11136.78|11136.78|11138.43|11138.43|11139.43|11139.43|11135.79|11135.79|0
1658236200000|2022-07-19 13:10:00|11133.14|11133.14|11135.46|11135.46|11140.75|11140.75|11127.85|11127.85|0
1658236500000|2022-07-19 13:15:00|11138.11|11138.11|11148.36|11148.36|11148.36|11148.36|11138.11|11138.11|0
1658236800000|2022-07-19 13:20:00|11151|11151|11141.74|11141.74|11151|11151|11141.74|11141.74|0
1658237100000|2022-07-19 13:25:00|11144.39|11144.39|11142.4|11142.4|11147.03|11147.03|11139.76|11139.76|0
1658237400000|2022-07-19 13:30:00|11144.39|11144.39|11134.47|11134.47|11144.39|11144.39|11130.83|11130.83|0
1658237700000|2022-07-19 13:35:00|11136.45|11136.45|11143.4|11143.4|11147.03|11147.03|11135.46|11135.46|0
1658238000000|2022-07-19 13:40:00|11146.04|11146.04|11146.04|11146.04|11148.69|11148.69|11143.4|11143.4|0
1658238300000|2022-07-19 13:45:00|11145.05|11145.05|11145.05|11145.05|11150.34|11150.34|11140.42|11140.42|0
1658238600000|2022-07-19 13:50:00|11147.69|11147.69|11147.69|11147.69|11150.34|11150.34|11142.4|11142.4|0
1658238900000|2022-07-19 13:55:00|11145.05|11145.05|11178.44|11178.44|11189.68|11189.68|11145.05|11145.05|0
1658239200000|2022-07-19 14:00:00|11175.8|11175.8|11171.93|11171.93|11175.8|11175.8|11167.86|11167.86|0
1658239500000|2022-07-19 14:05:00|11177.22|11177.22|11181.94|11181.94|11181.94|11181.94|11174.24|11174.24|0
1658239800000|2022-07-19 14:10:00|11179.3|11179.3|11191.86|11191.86|11196.16|11196.16|11176.65|11176.65|0
1658240100000|2022-07-19 14:15:00|11197.15|11197.15|11195.5|11195.5|11198.15|11198.15|11183.93|11183.93|0
1658240400000|2022-07-19 14:20:00|11190.21|11190.21|11188.23|11188.23|11201.78|11201.78|11184.92|11184.92|0
1658240700000|2022-07-19 14:25:00|11189.22|11189.22|11189.22|11189.22|11191.86|11191.86|11175.99|11175.99|0
1658241000000|2022-07-19 14:30:00|11183.93|11183.93|11183.93|11183.93|11183.93|11183.93|11176.65|11176.65|0
1658241300000|2022-07-19 14:35:00|11186.57|11186.57|11189.22|11189.22|11195.5|11195.5|11180.29|11180.29|0
1658241600000|2022-07-19 14:40:00|11183.93|11183.93|11179.96|11179.96|11184.59|11184.59|11173.02|11173.02|0
1658241900000|2022-07-19 14:45:00|11182.61|11182.61|11196.82|11196.82|11196.82|11196.82|11182.61|11182.61|0
1658242200000|2022-07-19 14:50:00|11199.47|11199.47|11205.75|11205.75|11208.4|11208.4|11196.82|11196.82|0
1658242500000|2022-07-19 14:55:00|11208.4|11208.4|11191.53|11191.53|11211.04|11211.04|11191.53|11191.53|0
1658242800000|2022-07-19 15:00:00|11188.89|11188.89|11195.17|11195.17|11200.46|11200.46|11188.89|11188.89|0
1658243100000|2022-07-19 15:05:00|11194.18|11194.18|11196.26|11196.26|11205.19|11205.19|11194.18|11194.18|0
1658243400000|2022-07-19 15:10:00|11198.9|11198.9|11169.15|11169.15|11198.9|11198.9|11167.16|11167.16|0
1658243700000|2022-07-19 15:15:00|11171.79|11171.79|11174.77|11174.77|11179.4|11179.4|11171.13|11171.13|0
1658244000000|2022-07-19 15:20:00|11177.41|11177.41|11180.39|11180.39|11180.39|11180.39|11172.12|11172.12|0
1658244300000|2022-07-19 15:25:00|11179.4|11179.4|11175.76|11175.76|11188.65|11188.65|11173.45|11173.45|0
1658301300000|2022-07-20 07:15:00|11182.94|11182.94|11207.74|11207.74|11208.73|11208.73|11175|11175|0
1658301600000|2022-07-20 07:20:00|11206.74|11206.74|11200.46|11200.46|11218.98|11218.98|11200.46|11200.46|0
1658301900000|2022-07-20 07:25:00|11203.11|11203.11|11210.05|11210.05|11231.21|11231.21|11203.11|11203.11|0
1658302200000|2022-07-20 07:30:00|11206.08|11206.08|11192.86|11192.86|11206.08|11206.08|11190.21|11190.21|0
1658302500000|2022-07-20 07:35:00|11195.5|11195.5|11173.02|11173.02|11195.5|11195.5|11173.02|11173.02|0
1658302800000|2022-07-20 07:40:00|11178.31|11178.31|11179.96|11179.96|11194.18|11194.18|11166.4|11166.4|0
1658303100000|2022-07-20 07:45:00|11174.67|11174.67|11185.25|11185.25|11189.88|11189.88|11173.68|11173.68|0
1658303400000|2022-07-20 07:50:00|11187.23|11187.23|11201.45|11201.45|11209.39|11209.39|11186.24|11186.24|0
1658303700000|2022-07-20 07:55:00|11198.81|11198.81|11178.31|11178.31|11205.75|11205.75|11173.02|11173.02|0
1658304000000|2022-07-20 08:00:00|11175.66|11175.66|11166.4|11166.4|11180.95|11180.95|11166.4|11166.4|0
1658304300000|2022-07-20 08:05:00|11163.76|11163.76|11176.65|11176.65|11184.59|11184.59|11158.47|11158.47|0
1658304600000|2022-07-20 08:10:00|11179.3|11179.3|11190.21|11190.21|11197.15|11197.15|11166.07|11166.07|0
1658304900000|2022-07-20 08:15:00|11187.57|11187.57|11181.61|11181.61|11188.89|11188.89|11177.98|11177.98|0
1658305200000|2022-07-20 08:20:00|11178.97|11178.97|11170.37|11170.37|11178.97|11178.97|11169.38|11169.38|0
1658305500000|2022-07-20 08:25:00|11167.4|11167.4|11175.33|11175.33|11179.3|11179.3|11165.74|11165.74|0
1658305800000|2022-07-20 08:30:00|11185.91|11185.91|11206.41|11206.41|11209.06|11209.06|11185.91|11185.91|0
1658306100000|2022-07-20 08:35:00|11201.12|11201.12|11202.78|11202.78|11213.69|11213.69|11197.49|11197.49|0
1658306400000|2022-07-20 08:40:00|11200.13|11200.13|11199.14|11199.14|11202.78|11202.78|11194.84|11194.84|0
1658306700000|2022-07-20 08:45:00|11196.49|11196.49|11192.86|11192.86|11201.78|11201.78|11191.2|11191.2|0
1658307000000|2022-07-20 08:50:00|11187.57|11187.57|11193.85|11193.85|11193.85|11193.85|11186.57|11186.57|0
1658307300000|2022-07-20 08:55:00|11191.2|11191.2|11199.47|11199.47|11199.47|11199.47|11191.2|11191.2|0
1658307600000|2022-07-20 09:00:00|11204.76|11204.76|11205.75|11205.75|11215.67|11215.67|11204.76|11204.76|0
1658307900000|2022-07-20 09:05:00|11195.17|11195.17|11191.2|11191.2|11203.11|11203.11|11191.2|11191.2|0
1658308200000|2022-07-20 09:10:00|11185.91|11185.91|11179.63|11179.63|11185.91|11185.91|11171.7|11171.7|0
1658308500000|2022-07-20 09:15:00|11182.28|11182.28|11178.64|11178.64|11182.28|11182.28|11171.36|11171.36|0
1658308800000|2022-07-20 09:20:00|11175.99|11175.99|11160.78|11160.78|11175.99|11175.99|11160.12|11160.12|0
1658309100000|2022-07-20 09:25:00|11158.14|11158.14|11143.59|11143.59|11158.14|11158.14|11140.95|11140.95|0
1658309400000|2022-07-20 09:30:00|11142.6|11142.6|11146.9|11146.9|11148.55|11148.55|11134.66|11134.66|0
1658309700000|2022-07-20 09:35:00|11147.89|11147.89|11153.51|11153.51|11158.8|11158.8|11147.89|11147.89|0
1658310000000|2022-07-20 09:40:00|11154.5|11154.5|11154.5|11154.5|11157.15|11157.15|11151.86|11151.86|0
1658310300000|2022-07-20 09:45:00|11151.86|11151.86|11150.2|11150.2|11151.86|11151.86|11141.94|11141.94|0
1658310600000|2022-07-20 09:50:00|11151.2|11151.2|11143.92|11143.92|11159.13|11159.13|11143.92|11143.92|0
1658310900000|2022-07-20 09:55:00|11142.93|11142.93|11149.54|11149.54|11149.54|11149.54|11140.28|11140.28|0
1658311200000|2022-07-20 10:00:00|11152.19|11152.19|11131.03|11131.03|11157.48|11157.48|11131.03|11131.03|0
1658311500000|2022-07-20 10:05:00|11133.67|11133.67|11134.66|11134.66|11139.95|11139.95|11131.03|11131.03|0
1658311800000|2022-07-20 10:10:00|11133.67|11133.67|11145.91|11145.91|11145.91|11145.91|11133.67|11133.67|0
1658312100000|2022-07-20 10:15:00|11140.62|11140.62|11139.62|11139.62|11146.9|11146.9|11136.98|11136.98|0
1658312400000|2022-07-20 10:20:00|11141.61|11141.61|11142.6|11142.6|11142.6|11142.6|11136.32|11136.32|0
1658312700000|2022-07-20 10:25:00|11145.24|11145.24|11144.91|11144.91|11147.56|11147.56|11138.3|11138.3|0
1658313000000|2022-07-20 10:30:00|11145.91|11145.91|11118.79|11118.79|11145.91|11145.91|11118.79|11118.79|0
1658313300000|2022-07-20 10:35:00|11116.15|11116.15|11106.23|11106.23|11116.15|11116.15|11105.24|11105.24|0
1658313600000|2022-07-20 10:40:00|11098.29|11098.29|11080.77|11080.77|11098.29|11098.29|11075.48|11075.48|0
1658313900000|2022-07-20 10:45:00|11079.78|11079.78|11083.42|11083.42|11088.71|11088.71|11074.49|11074.49|0
1658314200000|2022-07-20 10:50:00|11086.06|11086.06|11096.64|11096.64|11102.92|11102.92|11086.06|11086.06|0
1658314500000|2022-07-20 10:55:00|11088.71|11088.71|11092.34|11092.34|11092.34|11092.34|11080.77|11080.77|0
1658314800000|2022-07-20 11:00:00|11094.99|11094.99|11110.2|11110.2|11110.2|11110.2|11094.99|11094.99|0
1658315100000|2022-07-20 11:05:00|11107.55|11107.55|11102.26|11102.26|11112.84|11112.84|11102.26|11102.26|0
1658315400000|2022-07-20 11:10:00|11107.55|11107.55|11099.62|11099.62|11107.55|11107.55|11099.62|11099.62|0
1658315700000|2022-07-20 11:15:00|11094.33|11094.33|11104.91|11104.91|11107.55|11107.55|11091.68|11091.68|0
1658316000000|2022-07-20 11:20:00|11105.9|11105.9|11108.88|11108.88|11111.85|11111.85|11105.9|11105.9|0
1658316300000|2022-07-20 11:25:00|11107.88|11107.88|11120.45|11120.45|11122.1|11122.1|11107.88|11107.88|0
1658316600000|2022-07-20 11:30:00|11121.44|11121.44|11112.51|11112.51|11121.44|11121.44|11112.51|11112.51|0
1658316900000|2022-07-20 11:35:00|11117.8|11117.8|11111.52|11111.52|11117.8|11117.8|11103.59|11103.59|0
1658317200000|2022-07-20 11:40:00|11114.17|11114.17|11096.97|11096.97|11114.17|11114.17|11096.31|11096.31|0
1658317500000|2022-07-20 11:45:00|11099.62|11099.62|11100.94|11100.94|11107.55|11107.55|11096.97|11096.97|0
1658317800000|2022-07-20 11:50:00|11107.88|11107.88|11121.77|11121.77|11124.42|11124.42|11106.89|11106.89|0
1658318100000|2022-07-20 11:55:00|11124.42|11124.42|11124.75|11124.75|11124.75|11124.75|11115.49|11115.49|0
1658318400000|2022-07-20 12:00:00|11119.46|11119.46|11126.73|11126.73|11130.04|11130.04|11119.46|11119.46|0
1658318700000|2022-07-20 12:05:00|11134.67|11134.67|11135|11135|11138.63|11138.63|11113.84|11113.84|0
1658319000000|2022-07-20 12:10:00|11137.64|11137.64|11144.92|11144.92|11145.58|11145.58|11137.64|11137.64|0
1658319300000|2022-07-20 12:15:00|11150.21|11150.21|11134.67|11134.67|11153.84|11153.84|11134.67|11134.67|0
1658319600000|2022-07-20 12:20:00|11133.67|11133.67|11131.69|11131.69|11138.96|11138.96|11125.41|11125.41|0
1658319900000|2022-07-20 12:25:00|11130.7|11130.7|11128.38|11128.38|11142.6|11142.6|11128.05|11128.05|0
1658320200000|2022-07-20 12:30:00|11125.74|11125.74|11136.32|11136.32|11140.62|11140.62|11124.75|11124.75|0
1658320500000|2022-07-20 12:35:00|11138.96|11138.96|11119.46|11119.46|11138.96|11138.96|11119.46|11119.46|0
1658320800000|2022-07-20 12:40:00|11117.47|11117.47|11123.09|11123.09|11123.09|11123.09|11117.47|11117.47|0
1658321100000|2022-07-20 12:45:00|11121.11|11121.11|11130.04|11130.04|11135.33|11135.33|11113.17|11113.17|0
1658321400000|2022-07-20 12:50:00|11135.33|11135.33|11141.61|11141.61|11154.83|11154.83|11135.33|11135.33|0
1658321700000|2022-07-20 12:55:00|11144.25|11144.25|11151.53|11151.53|11154.83|11154.83|11144.25|11144.25|0
1658322000000|2022-07-20 13:00:00|11153.51|11153.51|11143.92|11143.92|11153.51|11153.51|11141.28|11141.28|0
1658322300000|2022-07-20 13:05:00|11146.57|11146.57|11144.91|11144.91|11159.13|11159.13|11144.91|11144.91|0
1658322600000|2022-07-20 13:10:00|11142.27|11142.27|11128.05|11128.05|11142.27|11142.27|11128.05|11128.05|0
1658322900000|2022-07-20 13:15:00|11122.76|11122.76|11136.32|11136.32|11136.32|11136.32|11120.12|11120.12|0
1658323200000|2022-07-20 13:20:00|11137.31|11137.31|11123.33|11123.33|11137.31|11137.31|11123.33|11123.33|0
1658323500000|2022-07-20 13:25:00|11125.97|11125.97|11116.38|11116.38|11128.62|11128.62|11113.74|11113.74|0
1658323800000|2022-07-20 13:30:00|11115.39|11115.39|11112.75|11112.75|11118.04|11118.04|11100.18|11100.18|0
1658324100000|2022-07-20 13:35:00|11118.04|11118.04|11101.17|11101.17|11120.68|11120.68|11097.87|11097.87|0
1658324400000|2022-07-20 13:40:00|11106.46|11106.46|11108.12|11108.12|11110.76|11110.76|11100.18|11100.18|0
1658324700000|2022-07-20 13:45:00|11110.76|11110.76|11111.75|11111.75|11130.27|11130.27|11110.76|11110.76|0
1658325000000|2022-07-20 13:50:00|11117.04|11117.04|11092.25|11092.25|11117.04|11117.04|11092.25|11092.25|0
1658325300000|2022-07-20 13:55:00|11089.6|11089.6|11098.53|11098.53|11098.53|11098.53|11086.96|11086.96|0
1658325600000|2022-07-20 14:00:00|11097.54|11097.54|11100.51|11100.51|11113.74|11113.74|11097.54|11097.54|0
1658325900000|2022-07-20 14:05:00|11105.8|11105.8|11104.15|11104.15|11119.03|11119.03|11103.16|11103.16|0
1658326200000|2022-07-20 14:10:00|11103.16|11103.16|11090.59|11090.59|11103.16|11103.16|11089.6|11089.6|0
1658326500000|2022-07-20 14:15:00|11089.6|11089.6|11087.95|11087.95|11096.54|11096.54|11083.32|11083.32|0
1658326800000|2022-07-20 14:20:00|11086.96|11086.96|11084.64|11084.64|11086.96|11086.96|11072.74|11072.74|0
1658327100000|2022-07-20 14:25:00|11087.29|11087.29|11090.92|11090.92|11095.22|11095.22|11087.29|11087.29|0
1658327400000|2022-07-20 14:30:00|11088.28|11088.28|11078.36|11078.36|11093.57|11093.57|11078.36|11078.36|0
1658327700000|2022-07-20 14:35:00|11075.71|11075.71|11081.34|11081.34|11089.27|11089.27|11073.07|11073.07|0
1658328000000|2022-07-20 14:40:00|11078.69|11078.69|11062.49|11062.49|11078.69|11078.69|11059.84|11059.84|0
1658328300000|2022-07-20 14:45:00|11064.47|11064.47|11065.47|11065.47|11073.4|11073.4|11062.82|11062.82|0
1658328600000|2022-07-20 14:50:00|11062.82|11062.82|11051.91|11051.91|11062.82|11062.82|11048.27|11048.27|0
1658328900000|2022-07-20 14:55:00|11054.55|11054.55|11045.63|11045.63|11054.55|11054.55|11042.98|11042.98|0
1658329200000|2022-07-20 15:00:00|11042.98|11042.98|11037.13|11037.13|11052.9|11052.9|11034.48|11034.48|0
1658329500000|2022-07-20 15:05:00|11039.77|11039.77|11049.36|11049.36|11052.01|11052.01|11036.14|11036.14|0
1658329800000|2022-07-20 15:10:00|11052.01|11052.01|11028.2|11028.2|11052.01|11052.01|11028.2|11028.2|0
1658330100000|2022-07-20 15:15:00|11025.55|11025.55|11017.95|11017.95|11029.85|11029.85|11015.96|11015.96|0
1658330400000|2022-07-20 15:20:00|11020.59|11020.59|11020.92|11020.92|11031.17|11031.17|11012.66|11012.66|0
1658330700000|2022-07-20 15:25:00|11021.91|11021.91|11033.06|11033.06|11036.13|11036.13|11016.29|11016.29|0
1658387700000|2022-07-21 07:15:00|10988.09|10988.09|10921.96|10921.96|10997.68|10997.68|10921.96|10921.96|0
1658388000000|2022-07-21 07:20:00|10924.61|10924.61|10962.96|10962.96|10962.96|10962.96|10924.61|10924.61|0
1658388300000|2022-07-21 07:25:00|10965.61|10965.61|10952.38|10952.38|10984.12|10984.12|10952.38|10952.38|0
1658388600000|2022-07-21 07:30:00|10951.39|10951.39|10935.52|10935.52|10951.39|10951.39|10912.37|10912.37|0
1658388900000|2022-07-21 07:35:00|10938.16|10938.16|10943.79|10943.79|10943.79|10943.79|10926.92|10926.92|0
1658389200000|2022-07-21 07:40:00|10946.43|10946.43|10935.52|10935.52|10946.43|10946.43|10915.02|10915.02|0
1658389500000|2022-07-21 07:45:00|10936.51|10936.51|10930.56|10930.56|10936.51|10936.51|10930.56|10930.56|0
1658389800000|2022-07-21 07:50:00|10932.54|10932.54|10938.83|10938.83|10938.83|10938.83|10932.54|10932.54|0
1658390100000|2022-07-21 07:55:00|10941.47|10941.47|10936.18|10936.18|10943.46|10943.46|10930.89|10930.89|0
1658390400000|2022-07-21 08:00:00|10935.75|10935.75|10930.13|10930.13|10941.7|10941.7|10924.84|10924.84|0
1658390700000|2022-07-21 08:05:00|10931.12|10931.12|10947.99|10947.99|10947.99|10947.99|10929.14|10929.14|0
1658391000000|2022-07-21 08:10:00|10951.62|10951.62|10954.27|10954.27|10954.27|10954.27|10946.33|10946.33|0
1658391300000|2022-07-21 08:15:00|10956.25|10956.25|10992.29|10992.29|10992.29|10992.29|10955.26|10955.26|0
1658391600000|2022-07-21 08:20:00|10993.28|10993.28|10976.09|10976.09|10993.28|10993.28|10973.45|10973.45|0
1658391900000|2022-07-21 08:25:00|10978.74|10978.74|10996.26|10996.26|10996.26|10996.26|10978.74|10978.74|0
1658392200000|2022-07-21 08:30:00|10997.25|10997.25|11031.31|11031.31|11031.31|11031.31|10997.25|10997.25|0
1658392500000|2022-07-21 08:35:00|11032.3|11032.3|11049.82|11049.82|11049.82|11049.82|11020.73|11020.73|0
1658392800000|2022-07-21 08:40:00|11041.89|11041.89|11011.14|11011.14|11041.89|11041.89|11004.2|11004.2|0
1658393100000|2022-07-21 08:45:00|11012.13|11012.13|11004.2|11004.2|11014.78|11014.78|11001.55|11001.55|0
1658393400000|2022-07-21 08:50:00|10996.26|10996.26|11009.91|11009.91|11009.91|11009.91|10993.62|10993.62|0
1658393700000|2022-07-21 08:55:00|11007.27|11007.27|11011.9|11011.9|11017.19|11017.19|11001.98|11001.98|0
1658394000000|2022-07-21 09:00:00|11017.19|11017.19|10987.76|10987.76|11017.19|11017.19|10986.77|10986.77|0
1658394300000|2022-07-21 09:05:00|10993.05|10993.05|10990.41|10990.41|11006.28|11006.28|10987.76|10987.76|0
1658394600000|2022-07-21 09:10:00|10989.41|10989.41|10994.04|10994.04|10996.69|10996.69|10976.19|10976.19|0
1658394900000|2022-07-21 09:15:00|10996.69|10996.69|10991.4|10991.4|10999.33|10999.33|10983.46|10983.46|0
1658395200000|2022-07-21 09:20:00|10986.11|10986.11|10994.04|10994.04|10996.69|10996.69|10986.11|10986.11|0
1658395500000|2022-07-21 09:25:00|10999.33|10999.33|10980.82|10980.82|10999.33|10999.33|10980.82|10980.82|0
1658395800000|2022-07-21 09:30:00|10975.53|10975.53|10970.9|10970.9|10975.53|10975.53|10962.96|10962.96|0
1658396100000|2022-07-21 09:35:00|10973.54|10973.54|10982.47|10982.47|10985.12|10985.12|10973.54|10973.54|0
1658396400000|2022-07-21 09:40:00|10974.54|10974.54|10975.53|10975.53|10977.18|10977.18|10971.89|10971.89|0
1658396700000|2022-07-21 09:45:00|10978.17|10978.17|10973.54|10973.54|10978.17|10978.17|10962.96|10962.96|0
1658397000000|2022-07-21 09:50:00|10970.9|10970.9|10967.26|10967.26|10970.9|10970.9|10967.26|10967.26|0
1658397300000|2022-07-21 09:55:00|10964.62|10964.62|10947.75|10947.75|10964.62|10964.62|10945.77|10945.77|0
1658397600000|2022-07-21 10:00:00|10950.4|10950.4|10954.04|10954.04|10962.96|10962.96|10950.4|10950.4|0
1658397900000|2022-07-21 10:05:00|10959.33|10959.33|10954.04|10954.04|10959.33|10959.33|10954.04|10954.04|0
1658398200000|2022-07-21 10:10:00|10956.68|10956.68|10948.75|10948.75|10956.68|10956.68|10948.75|10948.75|0
1658398500000|2022-07-21 10:15:00|10947.75|10947.75|10929.9|10929.9|10947.75|10947.75|10924.61|10924.61|0
1658398800000|2022-07-21 10:20:00|10928.91|10928.91|10929.9|10929.9|10938.17|10938.17|10920.97|10920.97|0
1658399100000|2022-07-21 10:25:00|10932.55|10932.55|10925.93|10925.93|10932.55|10932.55|10920.64|10920.64|0
1658399400000|2022-07-21 10:30:00|10923.95|10923.95|10927.59|10927.59|10927.59|10927.59|10921.3|10921.3|0
1658399700000|2022-07-21 10:35:00|10922.3|10922.3|10926.92|10926.92|10929.57|10929.57|10922.3|10922.3|0
1658400000000|2022-07-21 10:40:00|10929.57|10929.57|10911.71|10911.71|10929.57|10929.57|10906.42|10906.42|0
1658400300000|2022-07-21 10:45:00|10910.72|10910.72|10902.79|10902.79|10910.72|10910.72|10902.79|10902.79|0
1658400600000|2022-07-21 10:50:00|10908.08|10908.08|10883.28|10883.28|10916.01|10916.01|10883.28|10883.28|0
1658400900000|2022-07-21 10:55:00|10891.22|10891.22|10912.38|10912.38|10912.38|10912.38|10888.57|10888.57|0
1658401200000|2022-07-21 11:00:00|10915.02|10915.02|10912.38|10912.38|10917.67|10917.67|10912.38|10912.38|0
1658401500000|2022-07-21 11:05:00|10907.09|10907.09|10915.02|10915.02|10915.02|10915.02|10896.51|10896.51|0
1658401800000|2022-07-21 11:10:00|10912.38|10912.38|10918.66|10918.66|10921.3|10921.3|10912.38|10912.38|0
1658402100000|2022-07-21 11:15:00|10917.67|10917.67|10916.01|10916.01|10921.3|10921.3|10912.38|10912.38|0
1658402400000|2022-07-21 11:20:00|10918.66|10918.66|10912.71|10912.71|10918.66|10918.66|10907.09|10907.09|0
1658402700000|2022-07-21 11:25:00|10913.7|10913.7|10896.51|10896.51|10913.7|10913.7|10896.51|10896.51|0
1658403000000|2022-07-21 11:30:00|10895.51|10895.51|10902.46|10902.46|10908.41|10908.41|10894.52|10894.52|0
1658403300000|2022-07-21 11:35:00|10891.88|10891.88|10875.01|10875.01|10891.88|10891.88|10869.72|10869.72|0
1658403600000|2022-07-21 11:40:00|10872.37|10872.37|10863.77|10863.77|10880.3|10880.3|10855.84|10855.84|0
1658403900000|2022-07-21 11:45:00|10858.48|10858.48|10874.78|10874.78|10874.78|10874.78|10858.48|10858.48|0
1658404200000|2022-07-21 11:50:00|10898.59|10898.59|10874.35|10874.35|10909.17|10909.17|10874.35|10874.35|0
1658404500000|2022-07-21 11:55:00|10866.42|10866.42|10871.71|10871.71|10877|10877|10853.19|10853.19|0
1658404800000|2022-07-21 12:00:00|10869.06|10869.06|10877|10877|10877|10877|10869.06|10869.06|0
1658405100000|2022-07-21 12:05:00|10871.71|10871.71|10877|10877|10877|10877|10871.71|10871.71|0
1658405400000|2022-07-21 12:10:00|10884.93|10884.93|10873.36|10873.36|10887.58|10887.58|10873.36|10873.36|0
1658405700000|2022-07-21 12:15:00|10868.07|10868.07|10857.82|10857.82|10873.03|10873.03|10834.35|10834.35|0
1658406000000|2022-07-21 12:20:00|10863.11|10863.11|10841.29|10841.29|10863.11|10863.11|10841.29|10841.29|0
1658406300000|2022-07-21 12:25:00|10843.93|10843.93|10827.07|10827.07|10843.93|10843.93|10827.07|10827.07|0
1658406600000|2022-07-21 12:30:00|10832.36|10832.36|10851.87|10851.87|10851.87|10851.87|10832.36|10832.36|0
1658406900000|2022-07-21 12:35:00|10852.86|10852.86|10840.3|10840.3|10858.15|10858.15|10831.37|10831.37|0
1658407200000|2022-07-21 12:40:00|10848.23|10848.23|10843.93|10843.93|10851.87|10851.87|10840.3|10840.3|0
1658407500000|2022-07-21 12:45:00|10841.29|10841.29|10837.65|10837.65|10852.86|10852.86|10836.99|10836.99|0
1658407800000|2022-07-21 12:50:00|10840.3|10840.3|10836|10836|10840.3|10840.3|10832.36|10832.36|0
1658408100000|2022-07-21 12:55:00|10843.93|10843.93|10832.36|10832.36|10859.81|10859.81|10832.36|10832.36|0
1658408400000|2022-07-21 13:00:00|10829.72|10829.72|10835.01|10835.01|10840.3|10840.3|10824.43|10824.43|0
1658408700000|2022-07-21 13:05:00|10832.36|10832.36|10808.89|10808.89|10832.36|10832.36|10806.24|10806.24|0
1658409000000|2022-07-21 13:10:00|10806.24|10806.24|10789.05|10789.05|10811.53|10811.53|10783.1|10783.1|0
1658409300000|2022-07-21 13:15:00|10790.04|10790.04|10773.18|10773.18|10790.04|10790.04|10770.53|10770.53|0
1658409600000|2022-07-21 13:20:00|10767.89|10767.89|10776.82|10776.82|10776.82|10776.82|10750.03|10750.03|0
1658409900000|2022-07-21 13:25:00|10774.17|10774.17|10753.67|10753.67|10774.17|10774.17|10745.74|10745.74|0
1658410200000|2022-07-21 13:30:00|10758.96|10758.96|10751.36|10751.36|10768.22|10768.22|10746.07|10746.07|0
1658410500000|2022-07-21 13:35:00|10754|10754|10759.29|10759.29|10773.51|10773.51|10748.71|10748.71|0
1658410800000|2022-07-21 13:40:00|10758.3|10758.3|10788.72|10788.72|10788.72|10788.72|10754|10754|0
1658411100000|2022-07-21 13:45:00|10787.73|10787.73|10787.07|10787.07|10797.65|10797.65|10777.15|10777.15|0
1658411400000|2022-07-21 13:50:00|10789.71|10789.71|10808.56|10808.56|10808.56|10808.56|10789.71|10789.71|0
1658411700000|2022-07-21 13:55:00|10805.91|10805.91|10832.7|10832.7|10832.7|10832.7|10800.62|10800.62|0
1658412000000|2022-07-21 14:00:00|10824.76|10824.76|10794.01|10794.01|10830.05|10830.05|10794.01|10794.01|0
1658412300000|2022-07-21 14:05:00|10786.07|10786.07|10783.1|10783.1|10786.07|10786.07|10772.52|10772.52|0
1658412600000|2022-07-21 14:10:00|10784.09|10784.09|10778.8|10778.8|10793.02|10793.02|10776.16|10776.16|0
1658412900000|2022-07-21 14:15:00|10777.81|10777.81|10802.61|10802.61|10805.25|10805.25|10776.16|10776.16|0
1658413200000|2022-07-21 14:20:00|10801.61|10801.61|10804.26|10804.26|10809.55|10809.55|10793.68|10793.68|0
1658413500000|2022-07-21 14:25:00|10806.9|10806.9|10786.74|10786.74|10807.9|10807.9|10786.74|10786.74|0
1658413800000|2022-07-21 14:30:00|10781.45|10781.45|10794.01|10794.01|10809.88|10809.88|10776.16|10776.16|0
1658414100000|2022-07-21 14:35:00|10799.3|10799.3|10805.91|10805.91|10816.49|10816.49|10799.3|10799.3|0
1658414400000|2022-07-21 14:40:00|10808.56|10808.56|10803.93|10803.93|10811.2|10811.2|10795|10795|0
1658414700000|2022-07-21 14:45:00|10801.28|10801.28|10818.48|10818.48|10819.14|10819.14|10788.06|10788.06|0
1658415000000|2022-07-21 14:50:00|10821.12|10821.12|10799.3|10799.3|10821.12|10821.12|10798.31|10798.31|0
1658415300000|2022-07-21 14:55:00|10807.24|10807.24|10809.22|10809.22|10817.15|10817.15|10802.94|10802.94|0
1658415600000|2022-07-21 15:00:00|10810.21|10810.21|10814.84|10814.84|10820.13|10820.13|10809.55|10809.55|0
1658415900000|2022-07-21 15:05:00|10812.2|10812.2|10811.2|10811.2|10813.85|10813.85|10811.2|10811.2|0
1658416200000|2022-07-21 15:10:00|10813.85|10813.85|10818.48|10818.48|10821.45|10821.45|10810.21|10810.21|0
1658416500000|2022-07-21 15:15:00|10821.12|10821.12|10821.12|10821.12|10822.11|10822.11|10807.9|10807.9|0
1658416800000|2022-07-21 15:20:00|10818.48|10818.48|10812.2|10812.2|10826.41|10826.41|10812.2|10812.2|0
1658417100000|2022-07-21 15:25:00|10817.49|10817.49|10822.78|10822.78|10822.78|10822.78|10817.49|10817.49|0
1658474100000|2022-07-22 07:15:00|10818.11|10818.11|10845.55|10845.55|10846.54|10846.54|10808.19|10808.19|0
1658474400000|2022-07-22 07:20:00|10848.2|10848.2|10830.01|10830.01|10848.2|10848.2|10829.68|10829.68|0
1658474700000|2022-07-22 07:25:00|10832.66|10832.66|10827.37|10827.37|10843.9|10843.9|10827.37|10827.37|0
1658475000000|2022-07-22 07:30:00|10824.72|10824.72|10831.33|10831.33|10833.98|10833.98|10813.81|10813.81|0
1658475300000|2022-07-22 07:35:00|10833.98|10833.98|10829.02|10829.02|10833.98|10833.98|10820.09|10820.09|0
1658475600000|2022-07-22 07:40:00|10830.01|10830.01|10810.83|10810.83|10832.66|10832.66|10807.86|10807.86|0
1658475900000|2022-07-22 07:45:00|10808.19|10808.19|10813.48|10813.48|10821.41|10821.41|10808.19|10808.19|0
1658476200000|2022-07-22 07:50:00|10810.83|10810.83|10797.94|10797.94|10810.83|10810.83|10797.94|10797.94|0
1658476500000|2022-07-22 07:55:00|10808.52|10808.52|10813.81|10813.81|10816.45|10816.45|10805.87|10805.87|0
1658476800000|2022-07-22 08:00:00|10808.52|10808.52|10814.8|10814.8|10814.8|10814.8|10800.58|10800.58|0
1658477100000|2022-07-22 08:05:00|10812.16|10812.16|10810.5|10810.5|10813.15|10813.15|10802.57|10802.57|0
1658477400000|2022-07-22 08:10:00|10802.57|10802.57|10828.36|10828.36|10828.36|10828.36|10802.57|10802.57|0
1658477700000|2022-07-22 08:15:00|10830.34|10830.34|10816.12|10816.12|10838.28|10838.28|10816.12|10816.12|0
1658478000000|2022-07-22 08:20:00|10818.77|10818.77|10819.76|10819.76|10826.7|10826.7|10813.48|10813.48|0
1658478300000|2022-07-22 08:25:00|10817.12|10817.12|10821.75|10821.75|10827.04|10827.04|10806.54|10806.54|0
1658478600000|2022-07-22 08:30:00|10827.04|10827.04|10833.98|10833.98|10833.98|10833.98|10819.1|10819.1|0
1658478900000|2022-07-22 08:35:00|10836.62|10836.62|10843.9|10843.9|10847.54|10847.54|10833.98|10833.98|0
1658479200000|2022-07-22 08:40:00|10842.91|10842.91|10824.39|10824.39|10844.89|10844.89|10824.39|10824.39|0
1658479500000|2022-07-22 08:45:00|10821.75|10821.75|10816.46|10816.46|10824.39|10824.39|10816.46|10816.46|0
1658479800000|2022-07-22 08:50:00|10813.81|10813.81|10798.93|10798.93|10813.81|10813.81|10797.94|10797.94|0
1658480100000|2022-07-22 08:55:00|10796.29|10796.29|10801.58|10801.58|10809.51|10809.51|10796.29|10796.29|0
1658480400000|2022-07-22 09:00:00|10796.29|10796.29|10773.14|10773.14|10796.29|10796.29|10767.85|10767.85|0
1658480700000|2022-07-22 09:05:00|10770.5|10770.5|10757.27|10757.27|10780.42|10780.42|10757.27|10757.27|0
1658481000000|2022-07-22 09:10:00|10754.63|10754.63|10746.03|10746.03|10759.26|10759.26|10743.39|10743.39|0
1658481300000|2022-07-22 09:15:00|10753.97|10753.97|10765.54|10765.54|10765.54|10765.54|10753.97|10753.97|0
1658481600000|2022-07-22 09:20:00|10768.18|10768.18|10769.84|10769.84|10772.48|10772.48|10765.54|10765.54|0
1658481900000|2022-07-22 09:25:00|10772.48|10772.48|10786.7|10786.7|10789.34|10789.34|10772.48|10772.48|0
1658482200000|2022-07-22 09:30:00|10794.63|10794.63|10799.92|10799.92|10802.57|10802.57|10794.63|10794.63|0
1658482500000|2022-07-22 09:35:00|10802.57|10802.57|10827.37|10827.37|10827.37|10827.37|10802.57|10802.57|0
1658482800000|2022-07-22 09:40:00|10822.08|10822.08|10828.36|10828.36|10828.36|10828.36|10816.79|10816.79|0
1658483100000|2022-07-22 09:45:00|10831|10831|10808.52|10808.52|10831|10831|10808.52|10808.52|0
1658483400000|2022-07-22 09:50:00|10807.53|10807.53|10809.51|10809.51|10815.46|10815.46|10804.88|10804.88|0
1658483700000|2022-07-22 09:55:00|10817.45|10817.45|10816.12|10816.12|10817.45|10817.45|10807.2|10807.2|0
1658484000000|2022-07-22 10:00:00|10818.77|10818.77|10848.2|10848.2|10848.2|10848.2|10811.83|10811.83|0
1658484300000|2022-07-22 10:05:00|10849.19|10849.19|10826.04|10826.04|10854.48|10854.48|10826.04|10826.04|0
1658484600000|2022-07-22 10:10:00|10823.4|10823.4|10830.67|10830.67|10832.33|10832.33|10823.4|10823.4|0
1658484900000|2022-07-22 10:15:00|10833.32|10833.32|10824.39|10824.39|10838.61|10838.61|10824.39|10824.39|0
1658485200000|2022-07-22 10:20:00|10821.75|10821.75|10818.11|10818.11|10823.4|10823.4|10815.46|10815.46|0
1658485500000|2022-07-22 10:25:00|10815.46|10815.46|10816.12|10816.12|10820.75|10820.75|10811.83|10811.83|0
1658485800000|2022-07-22 10:30:00|10818.77|10818.77|10821.41|10821.41|10821.41|10821.41|10810.83|10810.83|0
1658486100000|2022-07-22 10:35:00|10824.06|10824.06|10814.47|10814.47|10824.06|10824.06|10811.83|10811.83|0
1658486400000|2022-07-22 10:40:00|10817.12|10817.12|10815.13|10815.13|10826.7|10826.7|10812.49|10812.49|0
1658486700000|2022-07-22 10:45:00|10817.78|10817.78|10821.41|10821.41|10821.41|10821.41|10817.78|10817.78|0
1658487000000|2022-07-22 10:50:00|10819.43|10819.43|10813.15|10813.15|10822.08|10822.08|10813.15|10813.15|0
1658487300000|2022-07-22 10:55:00|10815.79|10815.79|10812.72|10812.72|10815.79|10815.79|10807.43|10807.43|0
1658487600000|2022-07-22 11:00:00|10810.08|10810.08|10797.51|10797.51|10810.08|10810.08|10788.58|10788.58|0
1658487900000|2022-07-22 11:05:00|10794.87|10794.87|10794.87|10794.87|10800.16|10800.16|10786.93|10786.93|0
1658488200000|2022-07-22 11:10:00|10793.87|10793.87|10791.23|10791.23|10793.87|10793.87|10785.94|10785.94|0
1658488500000|2022-07-22 11:15:00|10788.58|10788.58|10770.73|10770.73|10788.58|10788.58|10770.73|10770.73|0
1658488800000|2022-07-22 11:20:00|10768.08|10768.08|10762.46|10762.46|10768.08|10768.08|10758.16|10758.16|0
1658489100000|2022-07-22 11:25:00|10759.82|10759.82|10747.58|10747.58|10764.45|10764.45|10744.94|10744.94|0
1658489400000|2022-07-22 11:30:00|10750.23|10750.23|10753.87|10753.87|10755.52|10755.52|10747.58|10747.58|0
1658489700000|2022-07-22 11:35:00|10751.22|10751.22|10741.3|10741.3|10751.22|10751.22|10741.3|10741.3|0
1658490000000|2022-07-22 11:40:00|10743.95|10743.95|10748.58|10748.58|10751.22|10751.22|10741.3|10741.3|0
1658490300000|2022-07-22 11:45:00|10745.93|10745.93|10736.01|10736.01|10745.93|10745.93|10724.44|10724.44|0
1658490600000|2022-07-22 11:50:00|10733.37|10733.37|10746.59|10746.59|10746.59|10746.59|10730.72|10730.72|0
1658490900000|2022-07-22 11:55:00|10743.95|10743.95|10744.94|10744.94|10744.94|10744.94|10733.37|10733.37|0
1658491200000|2022-07-22 12:00:00|10739.65|10739.65|10741.3|10741.3|10746.59|10746.59|10738.66|10738.66|0
1658491500000|2022-07-22 12:05:00|10743.95|10743.95|10751.88|10751.88|10751.88|10751.88|10741.3|10741.3|0
1658491800000|2022-07-22 12:10:00|10752.87|10752.87|10779.66|10779.66|10779.66|10779.66|10752.87|10752.87|0
1658492100000|2022-07-22 12:15:00|10774.37|10774.37|10793.87|10793.87|10793.87|10793.87|10774.37|10774.37|0
1658492400000|2022-07-22 12:20:00|10791.23|10791.23|10811.73|10811.73|10813.38|10813.38|10788.58|10788.58|0
1658492700000|2022-07-22 12:25:00|10803.79|10803.79|10814.7|10814.7|10814.7|10814.7|10803.79|10803.79|0
1658493000000|2022-07-22 12:30:00|10815.7|10815.7|10819.99|10819.99|10819.99|10819.99|10814.7|10814.7|0
1658493300000|2022-07-22 12:35:00|10817.35|10817.35|10795.2|10795.2|10819.99|10819.99|10787.26|10787.26|0
1658493600000|2022-07-22 12:40:00|10797.84|10797.84|10783.62|10783.62|10800.49|10800.49|10783.62|10783.62|0
1658493900000|2022-07-22 12:45:00|10782.63|10782.63|10781.64|10781.64|10793.21|10793.21|10779.99|10779.99|0
1658494200000|2022-07-22 12:50:00|10779|10779|10778|10778|10781.64|10781.64|10771.06|10771.06|0
1658494500000|2022-07-22 12:55:00|10775.36|10775.36|10779|10779|10779|10779|10768.41|10768.41|0
1658494800000|2022-07-22 13:00:00|10779.99|10779.99|10779.99|10779.99|10780.98|10780.98|10773.04|10773.04|0
1658495100000|2022-07-22 13:05:00|10782.63|10782.63|10787.92|10787.92|10791.56|10791.56|10782.63|10782.63|0
1658495400000|2022-07-22 13:10:00|10793.21|10793.21|10790.57|10790.57|10795.86|10795.86|10779.99|10779.99|0
1658495700000|2022-07-22 13:15:00|10791.56|10791.56|10795.53|10795.53|10802.47|10802.47|10791.56|10791.56|0
1658496000000|2022-07-22 13:20:00|10797.51|10797.51|10794.87|10794.87|10805.45|10805.45|10792.22|10792.22|0
1658496300000|2022-07-22 13:25:00|10793.87|10793.87|10803.46|10803.46|10808.75|10808.75|10792.88|10792.88|0
1658496600000|2022-07-22 13:30:00|10800.82|10800.82|10815.7|10815.7|10821.32|10821.32|10800.82|10800.82|0
1658496900000|2022-07-22 13:35:00|10814.7|10814.7|10792.88|10792.88|10824.62|10824.62|10792.88|10792.88|0
1658497200000|2022-07-22 13:40:00|10800.82|10800.82|10809.75|10809.75|10812.39|10812.39|10800.82|10800.82|0
1658497500000|2022-07-22 13:45:00|10808.75|10808.75|10824.95|10824.95|10824.95|10824.95|10808.75|10808.75|0
1658497800000|2022-07-22 13:50:00|10827.6|10827.6|10817.68|10817.68|10827.6|10827.6|10807.1|10807.1|0
1658498100000|2022-07-22 13:55:00|10820.33|10820.33|10826.61|10826.61|10826.61|10826.61|10817.68|10817.68|0
1658498400000|2022-07-22 14:00:00|10829.25|10829.25|10822.97|10822.97|10829.25|10829.25|10817.68|10817.68|0
1658498700000|2022-07-22 14:05:00|10817.68|10817.68|10803.46|10803.46|10820.33|10820.33|10803.46|10803.46|0
1658499000000|2022-07-22 14:10:00|10798.17|10798.17|10816.69|10816.69|10817.68|10817.68|10798.17|10798.17|0
1658499300000|2022-07-22 14:15:00|10819.33|10819.33|10815.7|10815.7|10820.33|10820.33|10812.39|10812.39|0
1658499600000|2022-07-22 14:20:00|10816.69|10816.69|10816.03|10816.03|10823.96|10823.96|10816.03|10816.03|0
1658499900000|2022-07-22 14:25:00|10815.04|10815.04|10827.6|10827.6|10830.25|10830.25|10815.04|10815.04|0
1658500200000|2022-07-22 14:30:00|10830.25|10830.25|10827.6|10827.6|10838.84|10838.84|10827.6|10827.6|0
1658500500000|2022-07-22 14:35:00|10826.61|10826.61|10811.07|10811.07|10826.61|10826.61|10810.41|10810.41|0
1658500800000|2022-07-22 14:40:00|10808.42|10808.42|10821.32|10821.32|10826.61|10826.61|10808.42|10808.42|0
1658501100000|2022-07-22 14:45:00|10818.67|10818.67|10827.6|10827.6|10827.6|10827.6|10817.68|10817.68|0
1658501400000|2022-07-22 14:50:00|10824.95|10824.95|10826.61|10826.61|10826.61|10826.61|10818.67|10818.67|0
1658501700000|2022-07-22 14:55:00|10825.62|10825.62|10829.25|10829.25|10831.9|10831.9|10820.33|10820.33|0
1658502000000|2022-07-22 15:00:00|10826.61|10826.61|10824.95|10824.95|10831.24|10831.24|10823.96|10823.96|0
1658502300000|2022-07-22 15:05:00|10827.6|10827.6|10832.19|10832.19|10842.34|10842.34|10824.95|10824.95|0
1658502600000|2022-07-22 15:10:00|10837.48|10837.48|10828.55|10828.55|10837.48|10837.48|10825.91|10825.91|0
1658502900000|2022-07-22 15:15:00|10829.54|10829.54|10821.61|10821.61|10832.19|10832.19|10814.34|10814.34|0
1658503200000|2022-07-22 15:20:00|10821.18|10821.18|10817.54|10817.54|10821.18|10821.18|10807.63|10807.63|0
1658503500000|2022-07-22 15:25:00|10814.9|10814.9|10819.86|10819.86|10819.86|10819.86|10805.64|10805.64|0
1658733300000|2022-07-25 07:15:00|10810.74|10810.74|10856.79|10856.79|10856.79|10856.79|10810.74|10810.74|0
1658733600000|2022-07-25 07:20:00|10864.73|10864.73|10878.29|10878.29|10878.29|10878.29|10856.79|10856.79|0
1658733900000|2022-07-25 07:25:00|10883.58|10883.58|10896.8|10896.8|10907.38|10907.38|10880.93|10880.93|0
1658734200000|2022-07-25 07:30:00|10897.79|10897.79|10924.91|10924.91|10924.91|10924.91|10897.79|10897.79|0
1658734500000|2022-07-25 07:35:00|10927.55|10927.55|10932.18|10932.18|10941.77|10941.77|10915.32|10915.32|0
1658734800000|2022-07-25 07:40:00|10929.54|10929.54|10926.56|10926.56|10929.54|10929.54|10921.6|10921.6|0
1658735100000|2022-07-25 07:45:00|10934.5|10934.5|10930.2|10930.2|10942.43|10942.43|10922.26|10922.26|0
1658735400000|2022-07-25 07:50:00|10935.49|10935.49|10898.46|10898.46|10935.49|10935.49|10884.9|10884.9|0
1658735700000|2022-07-25 07:55:00|10896.47|10896.47|10898.46|10898.46|10905.4|10905.4|10894.82|10894.82|0
1658736000000|2022-07-25 08:00:00|10897.46|10897.46|10917.96|10917.96|10917.96|10917.96|10897.46|10897.46|0
1658736300000|2022-07-25 08:05:00|10918.96|10918.96|10926.23|10926.23|10926.23|10926.23|10918.96|10918.96|0
1658736600000|2022-07-25 08:10:00|10928.21|10928.21|10908.71|10908.71|10933.5|10933.5|10908.71|10908.71|0
1658736900000|2022-07-25 08:15:00|10907.71|10907.71|10889.2|10889.2|10907.71|10907.71|10889.2|10889.2|0
1658737200000|2022-07-25 08:20:00|10886.55|10886.55|10893.5|10893.5|10895.48|10895.48|10886.55|10886.55|0
1658737500000|2022-07-25 08:25:00|10888.21|10888.21|10886.22|10886.22|10889.2|10889.2|10875.31|10875.31|0
1658737800000|2022-07-25 08:30:00|10887.21|10887.21|10893.4|10893.4|10894.82|10894.82|10883.25|10883.25|0
1658738100000|2022-07-25 08:35:00|10896.04|10896.04|10894.82|10894.82|10899.68|10899.68|10894.39|10894.39|0
1658738400000|2022-07-25 08:40:00|10897.46|10897.46|10885.89|10885.89|10897.46|10897.46|10885.89|10885.89|0
1658738700000|2022-07-25 08:45:00|10886.88|10886.88|10894.16|10894.16|10894.16|10894.16|10886.88|10886.88|0
1658739000000|2022-07-25 08:50:00|10892.17|10892.17|10881.92|10881.92|10892.17|10892.17|10881.92|10881.92|0
1658739300000|2022-07-25 08:55:00|10884.57|10884.57|10886.55|10886.55|10889.2|10889.2|10881.26|10881.26|0
1658739600000|2022-07-25 09:00:00|10881.26|10881.26|10885.89|10885.89|10885.89|10885.89|10878.62|10878.62|0
1658739900000|2022-07-25 09:05:00|10891.18|10891.18|10894.49|10894.49|10905.4|10905.4|10891.18|10891.18|0
1658740200000|2022-07-25 09:10:00|10895.48|10895.48|10889.2|10889.2|10897.13|10897.13|10889.2|10889.2|0
1658740500000|2022-07-25 09:15:00|10888.21|10888.21|10889.2|10889.2|10889.2|10889.2|10883.91|10883.91|0
1658740800000|2022-07-25 09:20:00|10891.84|10891.84|10894.49|10894.49|10902.42|10902.42|10891.84|10891.84|0
1658741100000|2022-07-25 09:25:00|10886.55|10886.55|10883.91|10883.91|10886.55|10886.55|10882.91|10882.91|0
1658741400000|2022-07-25 09:30:00|10894.49|10894.49|10854.15|10854.15|10894.49|10894.49|10854.15|10854.15|0
1658741700000|2022-07-25 09:35:00|10856.13|10856.13|10870.02|10870.02|10871.01|10871.01|10856.13|10856.13|0
1658742000000|2022-07-25 09:40:00|10871.01|10871.01|10872.99|10872.99|10876.3|10876.3|10871.01|10871.01|0
1658742300000|2022-07-25 09:45:00|10870.35|10870.35|10864.07|10864.07|10872|10872|10863.07|10863.07|0
1658742600000|2022-07-25 09:50:00|10867.04|10867.04|10882.25|10882.25|10885.56|10885.56|10867.04|10867.04|0
1658742900000|2022-07-25 09:55:00|10880.27|10880.27|10866.05|10866.05|10880.27|10880.27|10866.05|10866.05|0
1658743200000|2022-07-25 10:00:00|10868.7|10868.7|10861.75|10861.75|10869.69|10869.69|10861.75|10861.75|0
1658743500000|2022-07-25 10:05:00|10860.76|10860.76|10862.75|10862.75|10865.39|10865.39|10860.76|10860.76|0
1658743800000|2022-07-25 10:10:00|10868.04|10868.04|10860.76|10860.76|10868.04|10868.04|10860.76|10860.76|0
1658744100000|2022-07-25 10:15:00|10863.41|10863.41|10860.1|10860.1|10864.4|10864.4|10851.17|10851.17|0
1658744400000|2022-07-25 10:20:00|10861.09|10861.09|10869.03|10869.03|10869.03|10869.03|10861.09|10861.09|0
1658744700000|2022-07-25 10:25:00|10871.67|10871.67|10874.32|10874.32|10874.32|10874.32|10871.67|10871.67|0
1658745000000|2022-07-25 10:30:00|10876.3|10876.3|10873|10873|10877.29|10877.29|10867.71|10867.71|0
1658745300000|2022-07-25 10:35:00|10870.35|10870.35|10868.7|10868.7|10871.34|10871.34|10866.05|10866.05|0
1658745600000|2022-07-25 10:40:00|10865.72|10865.72|10860.43|10860.43|10865.72|10865.72|10858.45|10858.45|0
1658745900000|2022-07-25 10:45:00|10865.72|10865.72|10862.08|10862.08|10865.72|10865.72|10862.08|10862.08|0
1658746200000|2022-07-25 10:50:00|10859.44|10859.44|10843.57|10843.57|10859.44|10859.44|10838.28|10838.28|0
1658746500000|2022-07-25 10:55:00|10840.92|10840.92|10842.91|10842.91|10845.55|10845.55|10834.97|10834.97|0
1658746800000|2022-07-25 11:00:00|10845.55|10845.55|10832.66|10832.66|10845.55|10845.55|10830.01|10830.01|0
1658747100000|2022-07-25 11:05:00|10833.65|10833.65|10824.39|10824.39|10833.65|10833.65|10823.4|10823.4|0
1658747400000|2022-07-25 11:10:00|10819.1|10819.1|10821.75|10821.75|10821.75|10821.75|10819.1|10819.1|0
1658747700000|2022-07-25 11:15:00|10816.46|10816.46|10801.91|10801.91|10816.46|10816.46|10801.91|10801.91|0
1658748000000|2022-07-25 11:20:00|10807.2|10807.2|10821.41|10821.41|10821.41|10821.41|10807.2|10807.2|0
1658748300000|2022-07-25 11:25:00|10824.06|10824.06|10815.13|10815.13|10824.06|10824.06|10815.13|10815.13|0
1658748600000|2022-07-25 11:30:00|10812.49|10812.49|10814.47|10814.47|10814.47|10814.47|10812.49|10812.49|0
1658748900000|2022-07-25 11:35:00|10822.41|10822.41|10809.84|10809.84|10824.39|10824.39|10809.84|10809.84|0
1658749200000|2022-07-25 11:40:00|10815.13|10815.13|10824.06|10824.06|10824.06|10824.06|10807.2|10807.2|0
1658749500000|2022-07-25 11:45:00|10826.04|10826.04|10818.44|10818.44|10839.27|10839.27|10815.79|10815.79|0
1658749800000|2022-07-25 11:50:00|10821.08|10821.08|10824.72|10824.72|10830.01|10830.01|10821.08|10821.08|0
1658750100000|2022-07-25 11:55:00|10823.73|10823.73|10818.77|10818.77|10823.73|10823.73|10817.78|10817.78|0
1658750400000|2022-07-25 12:00:00|10821.41|10821.41|10822.41|10822.41|10824.06|10824.06|10821.41|10821.41|0
1658750700000|2022-07-25 12:05:00|10819.76|10819.76|10809.84|10809.84|10819.76|10819.76|10807.2|10807.2|0
1658751000000|2022-07-25 12:10:00|10811.83|10811.83|10811.83|10811.83|10819.76|10819.76|10811.83|10811.83|0
1658751300000|2022-07-25 12:15:00|10810.83|10810.83|10809.84|10809.84|10810.83|10810.83|10807.2|10807.2|0
1658751600000|2022-07-25 12:20:00|10812.49|10812.49|10813.48|10813.48|10816.12|10816.12|10812.49|10812.49|0
1658751900000|2022-07-25 12:25:00|10810.83|10810.83|10808.19|10808.19|10811.83|10811.83|10808.19|10808.19|0
1658752200000|2022-07-25 12:30:00|10805.54|10805.54|10802.57|10802.57|10805.54|10805.54|10799.92|10799.92|0
1658752500000|2022-07-25 12:35:00|10797.28|10797.28|10791.99|10791.99|10800.91|10800.91|10791.99|10791.99|0
1658752800000|2022-07-25 12:40:00|10789.34|10789.34|10791.99|10791.99|10797.28|10797.28|10789.34|10789.34|0
1658753100000|2022-07-25 12:45:00|10793.97|10793.97|10801.91|10801.91|10801.91|10801.91|10793.97|10793.97|0
1658753400000|2022-07-25 12:50:00|10803.89|10803.89|10801.91|10801.91|10809.18|10809.18|10801.91|10801.91|0
1658753700000|2022-07-25 12:55:00|10802.9|10802.9|10802.9|10802.9|10808.19|10808.19|10802.9|10802.9|0
1658754000000|2022-07-25 13:00:00|10803.89|10803.89|10802.9|10802.9|10805.54|10805.54|10800.25|10800.25|0
1658754300000|2022-07-25 13:05:00|10804.88|10804.88|10808.85|10808.85|10816.79|10816.79|10800.91|10800.91|0
1658754600000|2022-07-25 13:10:00|10803.56|10803.56|10799.26|10799.26|10804.55|10804.55|10799.26|10799.26|0
1658754900000|2022-07-25 13:15:00|10804.55|10804.55|10812.82|10812.82|10818.11|10818.11|10801.91|10801.91|0
1658755200000|2022-07-25 13:20:00|10810.17|10810.17|10807.2|10807.2|10812.82|10812.82|10804.55|10804.55|0
1658755500000|2022-07-25 13:25:00|10804.55|10804.55|10788.68|10788.68|10804.55|10804.55|10783.39|10783.39|0
1658755800000|2022-07-25 13:30:00|10789.67|10789.67|10789.34|10789.34|10795.96|10795.96|10788.35|10788.35|0
1658756100000|2022-07-25 13:35:00|10790.33|10790.33|10818.11|10818.11|10818.11|10818.11|10790.33|10790.33|0
1658756400000|2022-07-25 13:40:00|10819.1|10819.1|10808.19|10808.19|10824.39|10824.39|10808.19|10808.19|0
1658756700000|2022-07-25 13:45:00|10807.2|10807.2|10815.46|10815.46|10818.77|10818.77|10807.2|10807.2|0
1658757000000|2022-07-25 13:50:00|10813.48|10813.48|10818.11|10818.11|10826.04|10826.04|10813.48|10813.48|0
1658757300000|2022-07-25 13:55:00|10815.46|10815.46|10817.45|10817.45|10821.08|10821.08|10812.82|10812.82|0
1658757600000|2022-07-25 14:00:00|10814.8|10814.8|10832.66|10832.66|10837.95|10837.95|10813.81|10813.81|0
1658757900000|2022-07-25 14:05:00|10840.59|10840.59|10862.51|10862.51|10862.51|10862.51|10840.59|10840.59|0
1658758200000|2022-07-25 14:10:00|10865.16|10865.16|10858.88|10858.88|10867.14|10867.14|10852.92|10852.92|0
1658758500000|2022-07-25 14:15:00|10856.89|10856.89|10852.26|10852.26|10856.89|10856.89|10852.26|10852.26|0
1658758800000|2022-07-25 14:20:00|10854.91|10854.91|10852.26|10852.26|10854.91|10854.91|10852.26|10852.26|0
1658759100000|2022-07-25 14:25:00|10854.25|10854.25|10846.31|10846.31|10862.18|10862.18|10826.8|10826.8|0
1658759400000|2022-07-25 14:30:00|10851.6|10851.6|10875.41|10875.41|10875.41|10875.41|10848.96|10848.96|0
1658759700000|2022-07-25 14:35:00|10872.76|10872.76|10876.73|10876.73|10876.73|10876.73|10871.77|10871.77|0
1658760000000|2022-07-25 14:40:00|10875.74|10875.74|10854.25|10854.25|10875.74|10875.74|10854.25|10854.25|0
1658760300000|2022-07-25 14:45:00|10856.89|10856.89|10856.89|10856.89|10862.18|10862.18|10854.25|10854.25|0
1658760600000|2022-07-25 14:50:00|10854.25|10854.25|10841.02|10841.02|10854.25|10854.25|10838.38|10838.38|0
1658760900000|2022-07-25 14:55:00|10838.38|10838.38|10862.51|10862.51|10862.51|10862.51|10833.09|10833.09|0
1658761200000|2022-07-25 15:00:00|10863.5|10863.5|10862.84|10862.84|10870.78|10870.78|10853.58|10853.58|0
1658761500000|2022-07-25 15:05:00|10863.84|10863.84|10881.36|10881.36|10881.36|10881.36|10858.21|10858.21|0
1658761800000|2022-07-25 15:10:00|10878.71|10878.71|10877.72|10877.72|10882.35|10882.35|10875.08|10875.08|0
1658762100000|2022-07-25 15:15:00|10875.08|10875.08|10881.69|10881.69|10881.69|10881.69|10869.79|10869.79|0
1658762400000|2022-07-25 15:20:00|10882.68|10882.68|10894.25|10894.25|10896.9|10896.9|10882.68|10882.68|0
1658762700000|2022-07-25 15:25:00|10891.61|10891.61|10888.3|10888.3|10900.54|10900.54|10888.3|10888.3|0
1658819700000|2022-07-26 07:15:00|10836.82|10836.82|10844.09|10844.09|10847.4|10847.4|10824.58|10824.58|0
1658820000000|2022-07-26 07:20:00|10845.08|10845.08|10854.01|10854.01|10866.57|10866.57|10845.08|10845.08|0
1658820300000|2022-07-26 07:25:00|10861.94|10861.94|10860.62|10860.62|10864.59|10864.59|10855.66|10855.66|0
1658820600000|2022-07-26 07:30:00|10879.14|10879.14|10891.94|10891.94|10895.9|10895.9|10878.71|10878.71|0
1658820900000|2022-07-26 07:35:00|10894.58|10894.58|10909.13|10909.13|10909.13|10909.13|10894.58|10894.58|0
1658821200000|2022-07-26 07:40:00|10914.09|10914.09|10904.5|10904.5|10914.09|10914.09|10904.5|10904.5|0
1658821500000|2022-07-26 07:45:00|10903.51|10903.51|10905.83|10905.83|10911.12|10911.12|10891.94|10891.94|0
1658821800000|2022-07-26 07:50:00|10906.82|10906.82|10908.14|10908.14|10909.8|10909.8|10901.86|10901.86|0
1658822100000|2022-07-26 07:55:00|10910.79|10910.79|10923.35|10923.35|10937.9|10937.9|10910.79|10910.79|0
1658822400000|2022-07-26 08:00:00|10931.29|10931.29|10967.99|10967.99|10967.99|10967.99|10931.29|10931.29|0
1658822700000|2022-07-26 08:05:00|10966.01|10966.01|10970.64|10970.64|10970.64|10970.64|10957.41|10957.41|0
1658823000000|2022-07-26 08:10:00|10965.35|10965.35|10968.98|10968.98|10970.31|10970.31|10961.05|10961.05|0
1658823300000|2022-07-26 08:15:00|10966.34|10966.34|10956.75|10956.75|10966.34|10966.34|10954.1|10954.1|0
1658823600000|2022-07-26 08:20:00|10951.79|10951.79|10971.63|10971.63|10984.85|10984.85|10945.17|10945.17|0
1658823900000|2022-07-26 08:25:00|10974.27|10974.27|10977.25|10977.25|10978.24|10978.24|10969.31|10969.31|0
1658824200000|2022-07-26 08:30:00|10978.24|10978.24|10982.54|10982.54|10987.5|10987.5|10966.34|10966.34|0
1658824500000|2022-07-26 08:35:00|10979.89|10979.89|10960.71|10960.71|10979.89|10979.89|10960.71|10960.71|0
1658824800000|2022-07-26 08:40:00|10963.36|10963.36|10977.91|10977.91|10977.91|10977.91|10963.36|10963.36|0
1658825100000|2022-07-26 08:45:00|10973.94|10973.94|10970.96|10970.96|10973.94|10973.94|10963.69|10963.69|0
1658825400000|2022-07-26 08:50:00|10973.61|10973.61|10984.19|10984.19|10985.18|10985.18|10973.61|10973.61|0
1658825700000|2022-07-26 08:55:00|10976.25|10976.25|10969.64|10969.64|10981.54|10981.54|10968.65|10968.65|0
1658826000000|2022-07-26 09:00:00|10970.63|10970.63|10967.66|10967.66|10977.25|10977.25|10958.07|10958.07|0
1658826300000|2022-07-26 09:05:00|10970.3|10970.3|10969.64|10969.64|10975.59|10975.59|10962.37|10962.37|0
1658826600000|2022-07-26 09:10:00|10972.29|10972.29|10950.46|10950.46|10972.29|10972.29|10945.17|10945.17|0
1658826900000|2022-07-26 09:15:00|10948.48|10948.48|10948.48|10948.48|10949.47|10949.47|10946.5|10946.5|0
1658827200000|2022-07-26 09:20:00|10945.84|10945.84|10965.34|10965.34|10965.34|10965.34|10945.84|10945.84|0
1658827500000|2022-07-26 09:25:00|10960.05|10960.05|10972.29|10972.29|10972.29|10972.29|10950.13|10950.13|0
1658827800000|2022-07-26 09:30:00|10971.3|10971.3|10949.8|10949.8|10971.3|10971.3|10949.8|10949.8|0
1658828100000|2022-07-26 09:35:00|10952.45|10952.45|10961.38|10961.38|10962.37|10962.37|10951.46|10951.46|0
1658828400000|2022-07-26 09:40:00|10962.37|10962.37|10978.24|10978.24|10978.24|10978.24|10962.37|10962.37|0
1658828700000|2022-07-26 09:45:00|10980.88|10980.88|10979.56|10979.56|10987.5|10987.5|10978.24|10978.24|0
1658829000000|2022-07-26 09:50:00|10984.85|10984.85|10989.15|10989.15|10992.79|10992.79|10984.85|10984.85|0
1658829300000|2022-07-26 09:55:00|10991.8|10991.8|10982.54|10982.54|10993.78|10993.78|10982.54|10982.54|0
1658829600000|2022-07-26 10:00:00|10980.55|10980.55|10973.94|10973.94|10983.2|10983.2|10972.62|10972.62|0
1658829900000|2022-07-26 10:05:00|10981.88|10981.88|10965.67|10965.67|10987.5|10987.5|10965.67|10965.67|0
1658830200000|2022-07-26 10:10:00|10968.32|10968.32|10962.7|10962.7|10968.32|10968.32|10961.71|10961.71|0
1658830500000|2022-07-26 10:15:00|10964.68|10964.68|10961.04|10961.04|10966.67|10966.67|10961.04|10961.04|0
1658830800000|2022-07-26 10:20:00|10962.04|10962.04|10947.82|10947.82|10962.04|10962.04|10947.82|10947.82|0
1658831100000|2022-07-26 10:25:00|10946.83|10946.83|10940.55|10940.55|10946.83|10946.83|10936.91|10936.91|0
1658831400000|2022-07-26 10:30:00|10943.19|10943.19|10945.17|10945.17|10945.17|10945.17|10939.55|10939.55|0
1658831700000|2022-07-26 10:35:00|10942.53|10942.53|10924.67|10924.67|10945.17|10945.17|10922.03|10922.03|0
1658832000000|2022-07-26 10:40:00|10927.32|10927.32|10928.97|10928.97|10932.61|10932.61|10927.32|10927.32|0
1658832300000|2022-07-26 10:45:00|10931.62|10931.62|10926.33|10926.33|10936.91|10936.91|10923.68|10923.68|0
1658832600000|2022-07-26 10:50:00|10923.68|10923.68|10934.26|10934.26|10934.26|10934.26|10917.4|10917.4|0
1658832900000|2022-07-26 10:55:00|10937.24|10937.24|10945.84|10945.84|10945.84|10945.84|10931.95|10931.95|0
1658833200000|2022-07-26 11:00:00|10936.91|10936.91|10934.59|10934.59|10944.51|10944.51|10925.67|10925.67|0
1658833500000|2022-07-26 11:05:00|10935.59|10935.59|10934.93|10934.93|10938.89|10938.89|10931.29|10931.29|0
1658833800000|2022-07-26 11:10:00|10921.7|10921.7|10923.35|10923.35|10926.99|10926.99|10913.43|10913.43|0
1658834100000|2022-07-26 11:15:00|10926|10926|10928.31|10928.31|10931.29|10931.29|10923.02|10923.02|0
1658834400000|2022-07-26 11:20:00|10923.02|10923.02|10909.8|10909.8|10923.02|10923.02|10903.51|10903.51|0
1658834700000|2022-07-26 11:25:00|10911.78|10911.78|10921.37|10921.37|10923.35|10923.35|10906.49|10906.49|0
1658835000000|2022-07-26 11:30:00|10918.72|10918.72|10925.67|10925.67|10925.67|10925.67|10918.72|10918.72|0
1658835300000|2022-07-26 11:35:00|10923.02|10923.02|10929.63|10929.63|10931.62|10931.62|10923.02|10923.02|0
1658835600000|2022-07-26 11:40:00|10927.65|10927.65|10937.57|10937.57|10938.56|10938.56|10924.67|10924.67|0
1658835900000|2022-07-26 11:45:00|10936.58|10936.58|10934.59|10934.59|10936.58|10936.58|10928.31|10928.31|0
1658836200000|2022-07-26 11:50:00|10935.58|10935.58|10946.17|10946.17|10951.46|10951.46|10935.58|10935.58|0
1658836500000|2022-07-26 11:55:00|10943.52|10943.52|10952.45|10952.45|10959.39|10959.39|10940.88|10940.88|0
1658836800000|2022-07-26 12:00:00|10955.09|10955.09|10946.17|10946.17|10956.08|10956.08|10938.23|10938.23|0
1658837100000|2022-07-26 12:05:00|10943.52|10943.52|10945.17|10945.17|10945.17|10945.17|10938.89|10938.89|0
1658837400000|2022-07-26 12:10:00|10942.53|10942.53|10937.9|10937.9|10942.53|10942.53|10937.9|10937.9|0
1658837700000|2022-07-26 12:15:00|10935.25|10935.25|10937.9|10937.9|10937.9|10937.9|10935.25|10935.25|0
1658838000000|2022-07-26 12:20:00|10938.89|10938.89|10947.16|10947.16|10952.45|10952.45|10938.89|10938.89|0
1658838300000|2022-07-26 12:25:00|10946.17|10946.17|10940.88|10940.88|10946.17|10946.17|10940.88|10940.88|0
1658838600000|2022-07-26 12:30:00|10941.87|10941.87|10954.43|10954.43|10954.43|10954.43|10941.87|10941.87|0
1658838900000|2022-07-26 12:35:00|10955.42|10955.42|10955.42|10955.42|10963.69|10963.69|10955.42|10955.42|0
1658839200000|2022-07-26 12:40:00|10958.07|10958.07|10967.33|10967.33|10967.33|10967.33|10958.07|10958.07|0
1658839500000|2022-07-26 12:45:00|10969.31|10969.31|10970.3|10970.3|10970.3|10970.3|10964.68|10964.68|0
1658839800000|2022-07-26 12:50:00|10968.32|10968.32|10972.95|10972.95|10972.95|10972.95|10968.32|10968.32|0
1658840100000|2022-07-26 12:55:00|10970.3|10970.3|10954.1|10954.1|10970.3|10970.3|10954.1|10954.1|0
1658840400000|2022-07-26 13:00:00|10952.12|10952.12|10915.75|10915.75|10952.12|10952.12|10913.76|10913.76|0
1658840700000|2022-07-26 13:05:00|10916.74|10916.74|10910.13|10910.13|10922.03|10922.03|10907.48|10907.48|0
1658841000000|2022-07-26 13:10:00|10912.77|10912.77|10910.13|10910.13|10918.06|10918.06|10907.48|10907.48|0
1658841300000|2022-07-26 13:15:00|10914.09|10914.09|10938.33|10938.33|10946.5|10946.5|10913.1|10913.1|0
1658841600000|2022-07-26 13:20:00|10936.35|10936.35|10930.96|10930.96|10936.68|10936.68|10924.02|10924.02|0
1658841900000|2022-07-26 13:25:00|10927.98|10927.98|10927.32|10927.32|10927.98|10927.98|10918.06|10918.06|0
1658842200000|2022-07-26 13:30:00|10924.68|10924.68|10923.68|10923.68|10930.96|10930.96|10913.76|10913.76|0
1658842500000|2022-07-26 13:35:00|10926.33|10926.33|10948.81|10948.81|10948.81|10948.81|10926.33|10926.33|0
1658842800000|2022-07-26 13:40:00|10950.8|10950.8|10951.79|10951.79|10964.02|10964.02|10948.81|10948.81|0
1658843100000|2022-07-26 13:45:00|10954.43|10954.43|10962.37|10962.37|10969.97|10969.97|10954.43|10954.43|0
1658843400000|2022-07-26 13:50:00|10963.36|10963.36|10976.92|10976.92|10982.21|10982.21|10963.36|10963.36|0
1658843700000|2022-07-26 13:55:00|10975.93|10975.93|10987.6|10987.6|10988.59|10988.59|10973.94|10973.94|0
1658844000000|2022-07-26 14:00:00|10990.24|10990.24|11000.82|11000.82|11003.47|11003.47|10987.6|10987.6|0
1658844300000|2022-07-26 14:05:00|10999.83|10999.83|10977.34|10977.34|10999.83|10999.83|10977.34|10977.34|0
1658844600000|2022-07-26 14:10:00|10972.05|10972.05|10973.05|10973.05|10978.34|10978.34|10965.11|10965.11|0
1658844900000|2022-07-26 14:15:00|10974.04|10974.04|10994.87|10994.87|11000.16|11000.16|10974.04|10974.04|0
1658845200000|2022-07-26 14:20:00|10997.51|10997.51|11000.39|11000.39|11014.04|11014.04|10993.87|10993.87|0
1658845500000|2022-07-26 14:25:00|11003.04|11003.04|11000.06|11000.06|11005.68|11005.68|10997.42|10997.42|0
1658845800000|2022-07-26 14:30:00|11001.05|11001.05|11001.81|11001.81|11018.91|11018.91|11001.05|11001.05|0
1658846100000|2022-07-26 14:35:00|11000.82|11000.82|11002.38|11002.38|11005.45|11005.45|10998.17|10998.17|0
1658846400000|2022-07-26 14:40:00|10997.09|10997.09|10974.6|10974.6|10997.09|10997.09|10974.6|10974.6|0
1658846700000|2022-07-26 14:45:00|10977.25|10977.25|10974.6|10974.6|10984.52|10984.52|10974.6|10974.6|0
1658847000000|2022-07-26 14:50:00|10975.59|10975.59|10970.3|10970.3|10975.59|10975.59|10968.32|10968.32|0
1658847300000|2022-07-26 14:55:00|10968.32|10968.32|10974.93|10974.93|10977.58|10977.58|10965.67|10965.67|0
1658847600000|2022-07-26 15:00:00|10980.22|10980.22|10986.5|10986.5|10993.45|10993.45|10980.22|10980.22|0
1658847900000|2022-07-26 15:05:00|10989.15|10989.15|10997.51|10997.51|11003.8|11003.8|10989.15|10989.15|0
1658848200000|2022-07-26 15:10:00|11000.16|11000.16|10999.5|10999.5|11007.43|11007.43|10999.5|10999.5|0
1658848500000|2022-07-26 15:15:00|11000.49|11000.49|11009.42|11009.42|11024.63|11024.63|11000.49|11000.49|0
1658848800000|2022-07-26 15:20:00|11012.06|11012.06|11003.04|11003.04|11013.38|11013.38|11003.04|11003.04|0
1658849100000|2022-07-26 15:25:00|11002.05|11002.05|10989.48|10989.48|11007.34|11007.34|10989.48|10989.48|0
1658906100000|2022-07-27 07:15:00|10981.54|10981.54|10994.11|10994.11|11006.01|11006.01|10968.32|10968.32|0
1658906400000|2022-07-27 07:20:00|11000.06|11000.06|10989.81|10989.81|11003.04|11003.04|10986.17|10986.17|0
1658906700000|2022-07-27 07:25:00|10992.45|10992.45|11001.05|11001.05|11003.7|11003.7|10992.12|10992.12|0
1658907000000|2022-07-27 07:30:00|11003.7|11003.7|10998.08|10998.08|11006.34|11006.34|10998.08|10998.08|0
1658907300000|2022-07-27 07:35:00|11001.05|11001.05|11014.28|11014.28|11016.92|11016.92|11001.05|11001.05|0
1658907600000|2022-07-27 07:40:00|11016.92|11016.92|11023.87|11023.87|11023.87|11023.87|11005.35|11005.35|0
1658907900000|2022-07-27 07:45:00|11026.84|11026.84|11042.05|11042.05|11042.05|11042.05|11026.84|11026.84|0
1658908200000|2022-07-27 07:50:00|11041.06|11041.06|11032.79|11032.79|11046.02|11046.02|11027.5|11027.5|0
1658908500000|2022-07-27 07:55:00|11035.44|11035.44|11036.76|11036.76|11037.75|11037.75|11032.13|11032.13|0
1658908800000|2022-07-27 08:00:00|11034.12|11034.12|11032.46|11032.46|11034.12|11034.12|11030.48|11030.48|0
1658909100000|2022-07-27 08:05:00|11037.75|11037.75|11036.76|11036.76|11042.05|11042.05|11034.78|11034.78|0
1658909400000|2022-07-27 08:10:00|11034.12|11034.12|11046.12|11046.12|11046.12|11046.12|11034.12|11034.12|0
1658909700000|2022-07-27 08:15:00|11048.76|11048.76|11048.76|11048.76|11048.76|11048.76|11046.12|11046.12|0
1658910000000|2022-07-27 08:20:00|11054.05|11054.05|11032.23|11032.23|11055.04|11055.04|11032.23|11032.23|0
1658910300000|2022-07-27 08:25:00|11034.87|11034.87|11034.87|11034.87|11037.52|11037.52|11032.23|11032.23|0
1658910600000|2022-07-27 08:30:00|11040.16|11040.16|11043.8|11043.8|11050.08|11050.08|11040.16|11040.16|0
1658910900000|2022-07-27 08:35:00|11044.79|11044.79|11028.59|11028.59|11044.79|11044.79|11028.59|11028.59|0
1658911200000|2022-07-27 08:40:00|11029.58|11029.58|11026.94|11026.94|11029.58|11029.58|11024.29|11024.29|0
1658911500000|2022-07-27 08:45:00|11027.93|11027.93|11032.23|11032.23|11034.87|11034.87|11027.93|11027.93|0
1658911800000|2022-07-27 08:50:00|11026.94|11026.94|11007.43|11007.43|11026.94|11026.94|11004.79|11004.79|0
1658912100000|2022-07-27 08:55:00|11005.45|11005.45|11013.05|11013.05|11018.34|11018.34|10999.83|10999.83|0
1658912400000|2022-07-27 09:00:00|11010.41|11010.41|11017.35|11017.35|11018.34|11018.34|11010.41|11010.41|0
1658912700000|2022-07-27 09:05:00|11018.34|11018.34|11019.33|11019.33|11019.33|11019.33|11018.34|11018.34|0
1658913000000|2022-07-27 09:10:00|11020.33|11020.33|11021.98|11021.98|11021.98|11021.98|11017.68|11017.68|0
1658913300000|2022-07-27 09:15:00|11022.97|11022.97|11027.27|11027.27|11027.27|11027.27|11019.33|11019.33|0
1658913600000|2022-07-27 09:20:00|11024.62|11024.62|11014.7|11014.7|11027.93|11027.93|11014.7|11014.7|0
1658913900000|2022-07-27 09:25:00|11009.41|11009.41|11007.76|11007.76|11017.35|11017.35|11005.78|11005.78|0
1658914200000|2022-07-27 09:30:00|11005.12|11005.12|10989.91|10989.91|11005.12|11005.12|10989.91|10989.91|0
1658914500000|2022-07-27 09:35:00|10995.2|10995.2|10993.21|10993.21|10997.84|10997.84|10975.69|10975.69|0
1658914800000|2022-07-27 09:40:00|10994.2|10994.2|10999.49|10999.49|10999.49|10999.49|10983.62|10983.62|0
1658915100000|2022-07-27 09:45:00|11000.49|11000.49|10999.07|10999.07|11000.49|11000.49|10996.85|10996.85|0
1658915400000|2022-07-27 09:50:00|11000.06|11000.06|11001.71|11001.71|11004.36|11004.36|11000.06|11000.06|0
1658915700000|2022-07-27 09:55:00|11002.7|11002.7|11006.44|11006.44|11008.42|11008.42|11002.7|11002.7|0
1658916000000|2022-07-27 10:00:00|11009.08|11009.08|11011.73|11011.73|11014.37|11014.37|11001.15|11001.15|0
1658916300000|2022-07-27 10:05:00|11006.44|11006.44|11022.64|11022.64|11022.64|11022.64|11006.44|11006.44|0
1658916600000|2022-07-27 10:10:00|11017.35|11017.35|11026.94|11026.94|11026.94|11026.94|11017.35|11017.35|0
1658916900000|2022-07-27 10:15:00|11029.58|11029.58|11029.58|11029.58|11029.58|11029.58|11026.94|11026.94|0
1658917200000|2022-07-27 10:20:00|11026.94|11026.94|11025.28|11025.28|11030.57|11030.57|11024.29|11024.29|0
1658917500000|2022-07-27 10:25:00|11023.3|11023.3|11018.01|11018.01|11023.3|11023.3|11015.37|11015.37|0
1658917800000|2022-07-27 10:30:00|11019|11019|11028.26|11028.26|11028.26|11028.26|11019|11019|0
1658918100000|2022-07-27 10:35:00|11026.28|11026.28|11029.25|11029.25|11030.91|11030.91|11026.28|11026.28|0
1658918400000|2022-07-27 10:40:00|11030.24|11030.24|11022.97|11022.97|11030.24|11030.24|11021.32|11021.32|0
1658918700000|2022-07-27 10:45:00|11020.33|11020.33|11021.98|11021.98|11021.98|11021.98|11019.33|11019.33|0
1658919000000|2022-07-27 10:50:00|11022.97|11022.97|11036.2|11036.2|11041.49|11041.49|11021.98|11021.98|0
1658919300000|2022-07-27 10:55:00|11044.13|11044.13|11058.35|11058.35|11059.34|11059.34|11044.13|11044.13|0
1658919600000|2022-07-27 11:00:00|11057.36|11057.36|11046.78|11046.78|11060|11060|11045.78|11045.78|0
1658919900000|2022-07-27 11:05:00|11045.78|11045.78|11049.99|11049.99|11049.99|11049.99|11045.36|11045.36|0
1658920200000|2022-07-27 11:10:00|11048.99|11048.99|11052.63|11052.63|11053.62|11053.62|11047.34|11047.34|0
1658920500000|2022-07-27 11:15:00|11055.28|11055.28|11047.34|11047.34|11065.86|11065.86|11047.34|11047.34|0
1658920800000|2022-07-27 11:20:00|11044.7|11044.7|11049.65|11049.65|11050.65|11050.65|11044.7|11044.7|0
1658921100000|2022-07-27 11:25:00|11051.64|11051.64|11053.29|11053.29|11054.28|11054.28|11050.65|11050.65|0
1658921400000|2022-07-27 11:30:00|11055.28|11055.28|11054.28|11054.28|11057.92|11057.92|11051.64|11051.64|0
1658921700000|2022-07-27 11:35:00|11051.64|11051.64|11065.86|11065.86|11065.86|11065.86|11050.65|11050.65|0
1658922000000|2022-07-27 11:40:00|11063.21|11063.21|11055.28|11055.28|11065.86|11065.86|11055.28|11055.28|0
1658922300000|2022-07-27 11:45:00|11054.28|11054.28|11052.63|11052.63|11055.28|11055.28|11050.65|11050.65|0
1658922600000|2022-07-27 11:50:00|11055.28|11055.28|11060.57|11060.57|11060.57|11060.57|11055.28|11055.28|0
1658922900000|2022-07-27 11:55:00|11058.58|11058.58|11066.85|11066.85|11066.85|11066.85|11058.58|11058.58|0
1658923200000|2022-07-27 12:00:00|11065.86|11065.86|11078.09|11078.09|11078.09|11078.09|11063.21|11063.21|0
1658923500000|2022-07-27 12:05:00|11083.38|11083.38|11088.67|11088.67|11091.31|11091.31|11083.38|11083.38|0
1658923800000|2022-07-27 12:10:00|11093.96|11093.96|11091.31|11091.31|11096.6|11096.6|11091.31|11091.31|0
1658924100000|2022-07-27 12:15:00|11088.67|11088.67|11091.65|11091.65|11094.29|11094.29|11088.67|11088.67|0
1658924400000|2022-07-27 12:20:00|11089|11089|11086.36|11086.36|11089|11089|11086.36|11086.36|0
1658924700000|2022-07-27 12:25:00|11087.35|11087.35|11097.93|11097.93|11097.93|11097.93|11087.35|11087.35|0
1658925000000|2022-07-27 12:30:00|11095.28|11095.28|11095.28|11095.28|11098.92|11098.92|11095.28|11095.28|0
1658925300000|2022-07-27 12:35:00|11097.93|11097.93|11103.22|11103.22|11105.86|11105.86|11097.93|11097.93|0
1658925600000|2022-07-27 12:40:00|11105.86|11105.86|11101.23|11101.23|11105.86|11105.86|11101.23|11101.23|0
1658925900000|2022-07-27 12:45:00|11104.21|11104.21|11104.87|11104.87|11104.87|11104.87|11102.23|11102.23|0
1658926200000|2022-07-27 12:50:00|11102.23|11102.23|11103.22|11103.22|11104.87|11104.87|11102.23|11102.23|0
1658926500000|2022-07-27 12:55:00|11102.23|11102.23|11101.23|11101.23|11104.87|11104.87|11101.23|11101.23|0
1658926800000|2022-07-27 13:00:00|11103.88|11103.88|11103.55|11103.55|11106.52|11106.52|11100.9|11100.9|0
1658927100000|2022-07-27 13:05:00|11106.19|11106.19|11092.97|11092.97|11108.84|11108.84|11092.97|11092.97|0
1658927400000|2022-07-27 13:10:00|11090.32|11090.32|11105.53|11105.53|11105.53|11105.53|11090.32|11090.32|0
1658927700000|2022-07-27 13:15:00|11108.18|11108.18|11114.56|11114.56|11115.12|11115.12|11107.18|11107.18|0
1658928000000|2022-07-27 13:20:00|11111.91|11111.91|11109.27|11109.27|11114.56|11114.56|11103.98|11103.98|0
1658928300000|2022-07-27 13:25:00|11114.56|11114.56|11115.55|11115.55|11118.19|11118.19|11112.9|11112.9|0
1658928600000|2022-07-27 13:30:00|11116.54|11116.54|11119.85|11119.85|11119.85|11119.85|11111.91|11111.91|0
1658928900000|2022-07-27 13:35:00|11122.49|11122.49|11134.06|11134.06|11135.72|11135.72|11122.49|11122.49|0
1658929200000|2022-07-27 13:40:00|11131.42|11131.42|11095.05|11095.05|11132.41|11132.41|11095.05|11095.05|0
1658929500000|2022-07-27 13:45:00|11097.69|11097.69|11097.69|11097.69|11098.69|11098.69|11085.79|11085.79|0
1658929800000|2022-07-27 13:50:00|11099.68|11099.68|11104.97|11104.97|11111.25|11111.25|11093.4|11093.4|0
1658930100000|2022-07-27 13:55:00|11102.32|11102.32|11097.69|11097.69|11112.9|11112.9|11097.69|11097.69|0
1658930400000|2022-07-27 14:00:00|11100.34|11100.34|11095.71|11095.71|11102.98|11102.98|11093.06|11093.06|0
1658930700000|2022-07-27 14:05:00|11094.72|11094.72|11098.35|11098.35|11098.35|11098.35|11090.09|11090.09|0
1658931000000|2022-07-27 14:10:00|11108.93|11108.93|11148.28|11148.28|11154.23|11154.23|11108.93|11108.93|0
1658931300000|2022-07-27 14:15:00|11146.3|11146.3|11149.61|11149.61|11181.02|11181.02|11146.3|11146.3|0
1658931600000|2022-07-27 14:20:00|11150.6|11150.6|11146.96|11146.96|11159.53|11159.53|11140.68|11140.68|0
1658931900000|2022-07-27 14:25:00|11145.97|11145.97|11157.21|11157.21|11164.82|11164.82|11145.97|11145.97|0
1658932200000|2022-07-27 14:30:00|11155.23|11155.23|11154.23|11154.23|11164.49|11164.49|11148.94|11148.94|0
1658932500000|2022-07-27 14:35:00|11156.22|11156.22|11153.9|11153.9|11156.22|11156.22|11150.6|11150.6|0
1658932800000|2022-07-27 14:40:00|11148.61|11148.61|11146.96|11146.96|11148.61|11148.61|11135.39|11135.39|0
1658933100000|2022-07-27 14:45:00|11149.61|11149.61|11143.32|11143.32|11149.61|11149.61|11132.74|11132.74|0
1658933400000|2022-07-27 14:50:00|11140.68|11140.68|11130.1|11130.1|11140.68|11140.68|11119.85|11119.85|0
1658933700000|2022-07-27 14:55:00|11132.74|11132.74|11130.76|11130.76|11137.04|11137.04|11125.47|11125.47|0
1658934000000|2022-07-27 15:00:00|11128.11|11128.11|11148.61|11148.61|11152.25|11152.25|11125.47|11125.47|0
1658934300000|2022-07-27 15:05:00|11145.97|11145.97|11140.02|11140.02|11148.61|11148.61|11129.11|11129.11|0
1658934600000|2022-07-27 15:10:00|11142.66|11142.66|11160.52|11160.52|11163.16|11163.16|11142.66|11142.66|0
1658934900000|2022-07-27 15:15:00|11163.16|11163.16|11177.38|11177.38|11178.37|11178.37|11163.16|11163.16|0
1658935200000|2022-07-27 15:20:00|11174.73|11174.73|11170.77|11170.77|11178.37|11178.37|11164.15|11164.15|0
1658935500000|2022-07-27 15:25:00|11168.12|11168.12|11158.44|11158.44|11171.76|11171.76|11157.21|11157.21|0
1658992500000|2022-07-28 07:15:00|10734.56|10734.56|10726.63|10726.63|10737.21|10737.21|10689.59|10689.59|0
1658992800000|2022-07-28 07:20:00|10722.66|10722.66|10720.67|10720.67|10749.77|10749.77|10718.03|10718.03|0
1658993100000|2022-07-28 07:25:00|10723.32|10723.32|10708.44|10708.44|10736.54|10736.54|10700.5|10700.5|0
1658993400000|2022-07-28 07:30:00|10705.79|10705.79|10709.43|10709.43|10713.07|10713.07|10688.27|10688.27|0
1658993700000|2022-07-28 07:35:00|10712.08|10712.08|10673.39|10673.39|10714.72|10714.72|10673.39|10673.39|0
1658994000000|2022-07-28 07:40:00|10660.16|10660.16|10641.98|10641.98|10660.16|10660.16|10639.33|10639.33|0
1658994300000|2022-07-28 07:45:00|10638.01|10638.01|10663.14|10663.14|10668.43|10668.43|10626.44|10626.44|0
1658994600000|2022-07-28 07:50:00|10655.2|10655.2|10663.14|10663.14|10663.14|10663.14|10625.12|10625.12|0
1658994900000|2022-07-28 07:55:00|10665.78|10665.78|10633.38|10633.38|10665.78|10665.78|10633.38|10633.38|0
1658995200000|2022-07-28 08:00:00|10630.74|10630.74|10579.16|10579.16|10630.74|10630.74|10579.16|10579.16|0
1658995500000|2022-07-28 08:05:00|10571.22|10571.22|10543.78|10543.78|10571.22|10571.22|10543.78|10543.78|0
1658995800000|2022-07-28 08:10:00|10533.2|10533.2|10555.35|10555.35|10555.35|10555.35|10519.64|10519.64|0
1658996100000|2022-07-28 08:15:00|10560.64|10560.64|10570.23|10570.23|10585.44|10585.44|10558.99|10558.99|0
1658996400000|2022-07-28 08:20:00|10567.58|10567.58|10593.37|10593.37|10596.35|10596.35|10564.94|10564.94|0
1658996700000|2022-07-28 08:25:00|10590.73|10590.73|10587.75|10587.75|10590.73|10590.73|10581.47|10581.47|0
1658997000000|2022-07-28 08:30:00|10590.4|10590.4|10581.8|10581.8|10597.67|10597.67|10581.8|10581.8|0
1658997300000|2022-07-28 08:35:00|10580.81|10580.81|10558.66|10558.66|10580.81|10580.81|10556.01|10556.01|0
1658997600000|2022-07-28 08:40:00|10561.3|10561.3|10561.3|10561.3|10564.28|10564.28|10556.34|10556.34|0
1658997900000|2022-07-28 08:45:00|10563.95|10563.95|10592.38|10592.38|10592.38|10592.38|10553.37|10553.37|0
1658998200000|2022-07-28 08:50:00|10589.74|10589.74|10598.33|10598.33|10603.62|10603.62|10584.45|10584.45|0
1658998500000|2022-07-28 08:55:00|10595.69|10595.69|10594.03|10594.03|10612.55|10612.55|10588.74|10588.74|0
1658998800000|2022-07-28 09:00:00|10596.68|10596.68|10584.11|10584.11|10597.34|10597.34|10584.11|10584.11|0
1658999100000|2022-07-28 09:05:00|10586.76|10586.76|10575.52|10575.52|10587.75|10587.75|10572.87|10572.87|0
1658999400000|2022-07-28 09:10:00|10574.52|10574.52|10565.93|10565.93|10578.82|10578.82|10563.61|10563.61|0
1658999700000|2022-07-28 09:15:00|10566.92|10566.92|10574.85|10574.85|10584.11|10584.11|10566.92|10566.92|0
1659000000000|2022-07-28 09:20:00|10572.21|10572.21|10587.75|10587.75|10588.74|10588.74|10569.23|10569.23|0
1659000300000|2022-07-28 09:25:00|10585.76|10585.76|10610.23|10610.23|10610.56|10610.56|10582.13|10582.13|0
1659000600000|2022-07-28 09:30:00|10614.2|10614.2|10649.25|10649.25|10654.54|10654.54|10612.55|10612.55|0
1659000900000|2022-07-28 09:35:00|10646.6|10646.6|10642.64|10642.64|10646.6|10646.6|10624.45|10624.45|0
1659001200000|2022-07-28 09:40:00|10637.35|10637.35|10621.47|10621.47|10639.99|10639.99|10607.26|10607.26|0
1659001500000|2022-07-28 09:45:00|10626.76|10626.76|10635.36|10635.36|10635.36|10635.36|10622.8|10622.8|0
1659001800000|2022-07-28 09:50:00|10633.38|10633.38|10641.31|10641.31|10654.54|10654.54|10633.38|10633.38|0
1659002100000|2022-07-28 09:55:00|10643.3|10643.3|10661.15|10661.15|10661.15|10661.15|10640.65|10640.65|0
1659002400000|2022-07-28 10:00:00|10663.14|10663.14|10666.11|10666.11|10681.32|10681.32|10662.14|10662.14|0
1659002700000|2022-07-28 10:05:00|10668.76|10668.76|10677.35|10677.35|10677.35|10677.35|10668.76|10668.76|0
1659003000000|2022-07-28 10:10:00|10675.37|10675.37|10661.81|10661.81|10676.36|10676.36|10655.53|10655.53|0
1659003300000|2022-07-28 10:15:00|10664.46|10664.46|10661.48|10661.48|10674.71|10674.71|10658.84|10658.84|0
1659003600000|2022-07-28 10:20:00|10658.84|10658.84|10660.16|10660.16|10662.14|10662.14|10646.27|10646.27|0
1659003900000|2022-07-28 10:25:00|10657.52|10657.52|10669.09|10669.09|10669.09|10669.09|10657.52|10657.52|0
1659004200000|2022-07-28 10:30:00|10671.73|10671.73|10681.65|10681.65|10681.65|10681.65|10666.44|10666.44|0
1659004500000|2022-07-28 10:35:00|10679.01|10679.01|10699.51|10699.51|10699.51|10699.51|10678.68|10678.68|0
1659004800000|2022-07-28 10:40:00|10702.15|10702.15|10699.18|10699.18|10708.1|10708.1|10692.89|10692.89|0
1659005100000|2022-07-28 10:45:00|10696.53|10696.53|10700.17|10700.17|10700.17|10700.17|10693.89|10693.89|0
1659005400000|2022-07-28 10:50:00|10702.15|10702.15|10704.8|10704.8|10711.08|10711.08|10702.15|10702.15|0
1659005700000|2022-07-28 10:55:00|10705.23|10705.23|10707.87|10707.87|10713.16|10713.16|10704.8|10704.8|0
1659006000000|2022-07-28 11:00:00|10705.23|10705.23|10717.79|10717.79|10717.79|10717.79|10705.23|10705.23|0
1659006300000|2022-07-28 11:05:00|10720.77|10720.77|10763.09|10763.09|10763.09|10763.09|10720.77|10720.77|0
1659006600000|2022-07-28 11:10:00|10760.44|10760.44|10770.7|10770.7|10770.7|10770.7|10745.57|10745.57|0
1659006900000|2022-07-28 11:15:00|10762.76|10762.76|10769.04|10769.04|10769.04|10769.04|10756.48|10756.48|0
1659007200000|2022-07-28 11:20:00|10771.03|10771.03|10776.98|10776.98|10781.28|10781.28|10770.03|10770.03|0
1659007500000|2022-07-28 11:25:00|10771.69|10771.69|10753.17|10753.17|10771.69|10771.69|10753.17|10753.17|0
1659007800000|2022-07-28 11:30:00|10754.16|10754.16|10764.75|10764.75|10764.75|10764.75|10754.16|10754.16|0
1659008100000|2022-07-28 11:35:00|10763.75|10763.75|10786.57|10786.57|10797.81|10797.81|10753.5|10753.5|0
1659008400000|2022-07-28 11:40:00|10787.56|10787.56|10791.53|10791.53|10800.45|10800.45|10786.57|10786.57|0
1659008700000|2022-07-28 11:45:00|10794.5|10794.5|10830.21|10830.21|10831.86|10831.86|10794.5|10794.5|0
1659009000000|2022-07-28 11:50:00|10834.18|10834.18|10834.18|10834.18|10844.76|10844.76|10831.53|10831.53|0
1659009300000|2022-07-28 11:55:00|10823.6|10823.6|10839.8|10839.8|10842.45|10842.45|10823.6|10823.6|0
1659009600000|2022-07-28 12:00:00|10842.45|10842.45|10850.38|10850.38|10850.38|10850.38|10832.53|10832.53|0
1659009900000|2022-07-28 12:05:00|10849.39|10849.39|10870.22|10870.22|10874.85|10874.85|10849.39|10849.39|0
1659010200000|2022-07-28 12:10:00|10864.93|10864.93|10870.22|10870.22|10872.86|10872.86|10864.93|10864.93|0
1659010500000|2022-07-28 12:15:00|10871.21|10871.21|10877.16|10877.16|10881.13|10881.13|10864.6|10864.6|0
1659010800000|2022-07-28 12:20:00|10879.81|10879.81|10868.57|10868.57|10879.81|10879.81|10868.57|10868.57|0
1659011100000|2022-07-28 12:25:00|10865.92|10865.92|10850.71|10850.71|10868.57|10868.57|10849.06|10849.06|0
1659011400000|2022-07-28 12:30:00|10849.72|10849.72|10837.82|10837.82|10852.37|10852.37|10820.95|10820.95|0
1659011700000|2022-07-28 12:35:00|10845.75|10845.75|10847.4|10847.4|10851.04|10851.04|10843.11|10843.11|0
1659012000000|2022-07-28 12:40:00|10846.41|10846.41|10871.87|10871.87|10871.87|10871.87|10846.41|10846.41|0
1659012300000|2022-07-28 12:45:00|10869.23|10869.23|10883.77|10883.77|10883.77|10883.77|10863.94|10863.94|0
1659012600000|2022-07-28 12:50:00|10881.79|10881.79|10871.21|10871.21|10883.44|10883.44|10871.21|10871.21|0
1659012900000|2022-07-28 12:55:00|10868.57|10868.57|10857.65|10857.65|10871.21|10871.21|10846.08|10846.08|0
1659013200000|2022-07-28 13:00:00|10855.01|10855.01|10851.7|10851.7|10857.98|10857.98|10840.13|10840.13|0
1659013500000|2022-07-28 13:05:00|10846.41|10846.41|10847.07|10847.07|10862.28|10862.28|10846.41|10846.41|0
1659013800000|2022-07-28 13:10:00|10845.09|10845.09|10855.67|10855.67|10855.67|10855.67|10841.45|10841.45|0
1659014100000|2022-07-28 13:15:00|10858.31|10858.31|10854.02|10854.02|10869.89|10869.89|10852.03|10852.03|0
1659014400000|2022-07-28 13:20:00|10851.37|10851.37|10855.34|10855.34|10862.94|10862.94|10851.37|10851.37|0
1659014700000|2022-07-28 13:25:00|10852.69|10852.69|10831.2|10831.2|10852.69|10852.69|10829.55|10829.55|0
1659015000000|2022-07-28 13:30:00|10833.85|10833.85|10808.39|10808.39|10839.14|10839.14|10808.39|10808.39|0
1659015300000|2022-07-28 13:35:00|10805.74|10805.74|10782.27|10782.27|10818.97|10818.97|10782.27|10782.27|0
1659015600000|2022-07-28 13:40:00|10784.91|10784.91|10805.74|10805.74|10814.01|10814.01|10784.91|10784.91|0
1659015900000|2022-07-28 13:45:00|10808.39|10808.39|10810.7|10810.7|10817.98|10817.98|10796.48|10796.48|0
1659016200000|2022-07-28 13:50:00|10813.35|10813.35|10823.6|10823.6|10831.53|10831.53|10813.35|10813.35|0
1659016500000|2022-07-28 13:55:00|10820.95|10820.95|10827.23|10827.23|10843.11|10843.11|10820.95|10820.95|0
1659016800000|2022-07-28 14:00:00|10832.53|10832.53|10837.82|10837.82|10837.82|10837.82|10821.94|10821.94|0
1659017100000|2022-07-28 14:05:00|10840.46|10840.46|10834.51|10834.51|10857.65|10857.65|10834.51|10834.51|0
1659017400000|2022-07-28 14:10:00|10837.15|10837.15|10853.36|10853.36|10858.65|10858.65|10837.15|10837.15|0
1659017700000|2022-07-28 14:15:00|10856|10856|10858.65|10858.65|10861.29|10861.29|10856|10856|0
1659018000000|2022-07-28 14:20:00|10861.29|10861.29|10876.83|10876.83|10877.82|10877.82|10861.29|10861.29|0
1659018300000|2022-07-28 14:25:00|10879.48|10879.48|10885.76|10885.76|10885.76|10885.76|10879.48|10879.48|0
1659018600000|2022-07-28 14:30:00|10883.11|10883.11|10881.46|10881.46|10890.39|10890.39|10879.48|10879.48|0
1659018900000|2022-07-28 14:35:00|10884.11|10884.11|10885.53|10885.53|10889.4|10889.4|10878.82|10878.82|0
1659019200000|2022-07-28 14:40:00|10882.88|10882.88|10874.95|10874.95|10882.88|10882.88|10873.95|10873.95|0
1659019500000|2022-07-28 14:45:00|10877.59|10877.59|10882.88|10882.88|10888.17|10888.17|10877.59|10877.59|0
1659019800000|2022-07-28 14:50:00|10880.24|10880.24|10881.23|10881.23|10888.17|10888.17|10880.24|10880.24|0
1659020100000|2022-07-28 14:55:00|10882.22|10882.22|10884.53|10884.53|10890.16|10890.16|10882.22|10882.22|0
1659020400000|2022-07-28 15:00:00|10881.89|10881.89|10859.41|10859.41|10881.89|10881.89|10859.41|10859.41|0
1659020700000|2022-07-28 15:05:00|10857.42|10857.42|10856.99|10856.99|10860.07|10860.07|10849.06|10849.06|0
1659021000000|2022-07-28 15:10:00|10857.99|10857.99|10869.89|10869.89|10876.83|10876.83|10855.34|10855.34|0
1659021300000|2022-07-28 15:15:00|10870.88|10870.88|10874.52|10874.52|10874.52|10874.52|10865.59|10865.59|0
1659021600000|2022-07-28 15:20:00|10875.51|10875.51|10874.52|10874.52|10880.8|10880.8|10872.86|10872.86|0
1659021900000|2022-07-28 15:25:00|10871.87|10871.87|10866.58|10866.58|10873.86|10873.86|10863.94|10863.94|0
1658992500000|2022-07-28 07:15:00|10734.56|10734.56|10726.63|10726.63|10737.21|10737.21|10689.59|10689.59|0
1658992800000|2022-07-28 07:20:00|10722.66|10722.66|10720.67|10720.67|10749.77|10749.77|10718.03|10718.03|0
1658993100000|2022-07-28 07:25:00|10723.32|10723.32|10708.44|10708.44|10736.54|10736.54|10700.5|10700.5|0
1658993400000|2022-07-28 07:30:00|10705.79|10705.79|10709.43|10709.43|10713.07|10713.07|10688.27|10688.27|0
1658993700000|2022-07-28 07:35:00|10712.08|10712.08|10673.39|10673.39|10714.72|10714.72|10673.39|10673.39|0
1658994000000|2022-07-28 07:40:00|10660.16|10660.16|10641.98|10641.98|10660.16|10660.16|10639.33|10639.33|0
1658994300000|2022-07-28 07:45:00|10638.01|10638.01|10663.14|10663.14|10668.43|10668.43|10626.44|10626.44|0
1658994600000|2022-07-28 07:50:00|10655.2|10655.2|10663.14|10663.14|10663.14|10663.14|10625.12|10625.12|0
1658994900000|2022-07-28 07:55:00|10665.78|10665.78|10633.38|10633.38|10665.78|10665.78|10633.38|10633.38|0
1658995200000|2022-07-28 08:00:00|10630.74|10630.74|10579.16|10579.16|10630.74|10630.74|10579.16|10579.16|0
1658995500000|2022-07-28 08:05:00|10571.22|10571.22|10543.78|10543.78|10571.22|10571.22|10543.78|10543.78|0
1658995800000|2022-07-28 08:10:00|10533.2|10533.2|10555.35|10555.35|10555.35|10555.35|10519.64|10519.64|0
1658996100000|2022-07-28 08:15:00|10560.64|10560.64|10570.23|10570.23|10585.44|10585.44|10558.99|10558.99|0
1658996400000|2022-07-28 08:20:00|10567.58|10567.58|10593.37|10593.37|10596.35|10596.35|10564.94|10564.94|0
1658996700000|2022-07-28 08:25:00|10590.73|10590.73|10587.75|10587.75|10590.73|10590.73|10581.47|10581.47|0
1658997000000|2022-07-28 08:30:00|10590.4|10590.4|10581.8|10581.8|10597.67|10597.67|10581.8|10581.8|0
1658997300000|2022-07-28 08:35:00|10580.81|10580.81|10558.66|10558.66|10580.81|10580.81|10556.01|10556.01|0
1658997600000|2022-07-28 08:40:00|10561.3|10561.3|10561.3|10561.3|10564.28|10564.28|10556.34|10556.34|0
1658997900000|2022-07-28 08:45:00|10563.95|10563.95|10592.38|10592.38|10592.38|10592.38|10553.37|10553.37|0
1658998200000|2022-07-28 08:50:00|10589.74|10589.74|10598.33|10598.33|10603.62|10603.62|10584.45|10584.45|0
1658998500000|2022-07-28 08:55:00|10595.69|10595.69|10594.03|10594.03|10612.55|10612.55|10588.74|10588.74|0
1658998800000|2022-07-28 09:00:00|10596.68|10596.68|10584.11|10584.11|10597.34|10597.34|10584.11|10584.11|0
1658999100000|2022-07-28 09:05:00|10586.76|10586.76|10575.52|10575.52|10587.75|10587.75|10572.87|10572.87|0
1658999400000|2022-07-28 09:10:00|10574.52|10574.52|10565.93|10565.93|10578.82|10578.82|10563.61|10563.61|0
1658999700000|2022-07-28 09:15:00|10566.92|10566.92|10574.85|10574.85|10584.11|10584.11|10566.92|10566.92|0
1659000000000|2022-07-28 09:20:00|10572.21|10572.21|10587.75|10587.75|10588.74|10588.74|10569.23|10569.23|0
1659000300000|2022-07-28 09:25:00|10585.76|10585.76|10610.23|10610.23|10610.56|10610.56|10582.13|10582.13|0
1659000600000|2022-07-28 09:30:00|10614.2|10614.2|10649.25|10649.25|10654.54|10654.54|10612.55|10612.55|0
1659000900000|2022-07-28 09:35:00|10646.6|10646.6|10642.64|10642.64|10646.6|10646.6|10624.45|10624.45|0
1659001200000|2022-07-28 09:40:00|10637.35|10637.35|10621.47|10621.47|10639.99|10639.99|10607.26|10607.26|0
1659001500000|2022-07-28 09:45:00|10626.76|10626.76|10635.36|10635.36|10635.36|10635.36|10622.8|10622.8|0
1659001800000|2022-07-28 09:50:00|10633.38|10633.38|10641.31|10641.31|10654.54|10654.54|10633.38|10633.38|0
1659002100000|2022-07-28 09:55:00|10643.3|10643.3|10661.15|10661.15|10661.15|10661.15|10640.65|10640.65|0
1659002400000|2022-07-28 10:00:00|10663.14|10663.14|10666.11|10666.11|10681.32|10681.32|10662.14|10662.14|0
1659002700000|2022-07-28 10:05:00|10668.76|10668.76|10677.35|10677.35|10677.35|10677.35|10668.76|10668.76|0
1659003000000|2022-07-28 10:10:00|10675.37|10675.37|10661.81|10661.81|10676.36|10676.36|10655.53|10655.53|0
1659003300000|2022-07-28 10:15:00|10664.46|10664.46|10661.48|10661.48|10674.71|10674.71|10658.84|10658.84|0
1659003600000|2022-07-28 10:20:00|10658.84|10658.84|10660.16|10660.16|10662.14|10662.14|10646.27|10646.27|0
1659003900000|2022-07-28 10:25:00|10657.52|10657.52|10669.09|10669.09|10669.09|10669.09|10657.52|10657.52|0
1659004200000|2022-07-28 10:30:00|10671.73|10671.73|10681.65|10681.65|10681.65|10681.65|10666.44|10666.44|0
1659004500000|2022-07-28 10:35:00|10679.01|10679.01|10699.51|10699.51|10699.51|10699.51|10678.68|10678.68|0
1659004800000|2022-07-28 10:40:00|10702.15|10702.15|10699.18|10699.18|10708.1|10708.1|10692.89|10692.89|0
1659005100000|2022-07-28 10:45:00|10696.53|10696.53|10700.17|10700.17|10700.17|10700.17|10693.89|10693.89|0
1659005400000|2022-07-28 10:50:00|10702.15|10702.15|10704.8|10704.8|10711.08|10711.08|10702.15|10702.15|0
1659005700000|2022-07-28 10:55:00|10705.23|10705.23|10707.87|10707.87|10713.16|10713.16|10704.8|10704.8|0
1659006000000|2022-07-28 11:00:00|10705.23|10705.23|10717.79|10717.79|10717.79|10717.79|10705.23|10705.23|0
1659006300000|2022-07-28 11:05:00|10720.77|10720.77|10763.09|10763.09|10763.09|10763.09|10720.77|10720.77|0
1659006600000|2022-07-28 11:10:00|10760.44|10760.44|10770.7|10770.7|10770.7|10770.7|10745.57|10745.57|0
1659006900000|2022-07-28 11:15:00|10762.76|10762.76|10769.04|10769.04|10769.04|10769.04|10756.48|10756.48|0
1659007200000|2022-07-28 11:20:00|10771.03|10771.03|10776.98|10776.98|10781.28|10781.28|10770.03|10770.03|0
1659007500000|2022-07-28 11:25:00|10771.69|10771.69|10753.17|10753.17|10771.69|10771.69|10753.17|10753.17|0
1659007800000|2022-07-28 11:30:00|10754.16|10754.16|10764.75|10764.75|10764.75|10764.75|10754.16|10754.16|0
1659008100000|2022-07-28 11:35:00|10763.75|10763.75|10786.57|10786.57|10797.81|10797.81|10753.5|10753.5|0
1659008400000|2022-07-28 11:40:00|10787.56|10787.56|10791.53|10791.53|10800.45|10800.45|10786.57|10786.57|0
1659008700000|2022-07-28 11:45:00|10794.5|10794.5|10830.21|10830.21|10831.86|10831.86|10794.5|10794.5|0
1659009000000|2022-07-28 11:50:00|10834.18|10834.18|10834.18|10834.18|10844.76|10844.76|10831.53|10831.53|0
1659009300000|2022-07-28 11:55:00|10823.6|10823.6|10839.8|10839.8|10842.45|10842.45|10823.6|10823.6|0
1659009600000|2022-07-28 12:00:00|10842.45|10842.45|10850.38|10850.38|10850.38|10850.38|10832.53|10832.53|0
1659009900000|2022-07-28 12:05:00|10849.39|10849.39|10870.22|10870.22|10874.85|10874.85|10849.39|10849.39|0
1659010200000|2022-07-28 12:10:00|10864.93|10864.93|10870.22|10870.22|10872.86|10872.86|10864.93|10864.93|0
1659010500000|2022-07-28 12:15:00|10871.21|10871.21|10877.16|10877.16|10881.13|10881.13|10864.6|10864.6|0
1659010800000|2022-07-28 12:20:00|10879.81|10879.81|10868.57|10868.57|10879.81|10879.81|10868.57|10868.57|0
1659011100000|2022-07-28 12:25:00|10865.92|10865.92|10850.71|10850.71|10868.57|10868.57|10849.06|10849.06|0
1659011400000|2022-07-28 12:30:00|10849.72|10849.72|10837.82|10837.82|10852.37|10852.37|10820.95|10820.95|0
1659011700000|2022-07-28 12:35:00|10845.75|10845.75|10847.4|10847.4|10851.04|10851.04|10843.11|10843.11|0
1659012000000|2022-07-28 12:40:00|10846.41|10846.41|10871.87|10871.87|10871.87|10871.87|10846.41|10846.41|0
1659012300000|2022-07-28 12:45:00|10869.23|10869.23|10883.77|10883.77|10883.77|10883.77|10863.94|10863.94|0
1659012600000|2022-07-28 12:50:00|10881.79|10881.79|10871.21|10871.21|10883.44|10883.44|10871.21|10871.21|0
1659012900000|2022-07-28 12:55:00|10868.57|10868.57|10857.65|10857.65|10871.21|10871.21|10846.08|10846.08|0
1659013200000|2022-07-28 13:00:00|10855.01|10855.01|10851.7|10851.7|10857.98|10857.98|10840.13|10840.13|0
1659013500000|2022-07-28 13:05:00|10846.41|10846.41|10847.07|10847.07|10862.28|10862.28|10846.41|10846.41|0
1659013800000|2022-07-28 13:10:00|10845.09|10845.09|10855.67|10855.67|10855.67|10855.67|10841.45|10841.45|0
1659014100000|2022-07-28 13:15:00|10858.31|10858.31|10854.02|10854.02|10869.89|10869.89|10852.03|10852.03|0
1659014400000|2022-07-28 13:20:00|10851.37|10851.37|10855.34|10855.34|10862.94|10862.94|10851.37|10851.37|0
1659014700000|2022-07-28 13:25:00|10852.69|10852.69|10831.2|10831.2|10852.69|10852.69|10829.55|10829.55|0
1659015000000|2022-07-28 13:30:00|10833.85|10833.85|10808.39|10808.39|10839.14|10839.14|10808.39|10808.39|0
1659015300000|2022-07-28 13:35:00|10805.74|10805.74|10782.27|10782.27|10818.97|10818.97|10782.27|10782.27|0
1659015600000|2022-07-28 13:40:00|10784.91|10784.91|10805.74|10805.74|10814.01|10814.01|10784.91|10784.91|0
1659015900000|2022-07-28 13:45:00|10808.39|10808.39|10810.7|10810.7|10817.98|10817.98|10796.48|10796.48|0
1659016200000|2022-07-28 13:50:00|10813.35|10813.35|10823.6|10823.6|10831.53|10831.53|10813.35|10813.35|0
1659016500000|2022-07-28 13:55:00|10820.95|10820.95|10827.23|10827.23|10843.11|10843.11|10820.95|10820.95|0
1659016800000|2022-07-28 14:00:00|10832.53|10832.53|10837.82|10837.82|10837.82|10837.82|10821.94|10821.94|0
1659017100000|2022-07-28 14:05:00|10840.46|10840.46|10834.51|10834.51|10857.65|10857.65|10834.51|10834.51|0
1659017400000|2022-07-28 14:10:00|10837.15|10837.15|10853.36|10853.36|10858.65|10858.65|10837.15|10837.15|0
1659017700000|2022-07-28 14:15:00|10856|10856|10858.65|10858.65|10861.29|10861.29|10856|10856|0
1659018000000|2022-07-28 14:20:00|10861.29|10861.29|10876.83|10876.83|10877.82|10877.82|10861.29|10861.29|0
1659018300000|2022-07-28 14:25:00|10879.48|10879.48|10885.76|10885.76|10885.76|10885.76|10879.48|10879.48|0
1659018600000|2022-07-28 14:30:00|10883.11|10883.11|10881.46|10881.46|10890.39|10890.39|10879.48|10879.48|0
1659018900000|2022-07-28 14:35:00|10884.11|10884.11|10885.53|10885.53|10889.4|10889.4|10878.82|10878.82|0
1659019200000|2022-07-28 14:40:00|10882.88|10882.88|10874.95|10874.95|10882.88|10882.88|10873.95|10873.95|0
1659019500000|2022-07-28 14:45:00|10877.59|10877.59|10882.88|10882.88|10888.17|10888.17|10877.59|10877.59|0
1659019800000|2022-07-28 14:50:00|10880.24|10880.24|10881.23|10881.23|10888.17|10888.17|10880.24|10880.24|0
1659020100000|2022-07-28 14:55:00|10882.22|10882.22|10884.53|10884.53|10890.16|10890.16|10882.22|10882.22|0
1659020400000|2022-07-28 15:00:00|10881.89|10881.89|10859.41|10859.41|10881.89|10881.89|10859.41|10859.41|0
1659020700000|2022-07-28 15:05:00|10857.42|10857.42|10856.99|10856.99|10860.07|10860.07|10849.06|10849.06|0
1659021000000|2022-07-28 15:10:00|10857.99|10857.99|10869.89|10869.89|10876.83|10876.83|10855.34|10855.34|0
1659021300000|2022-07-28 15:15:00|10870.88|10870.88|10874.52|10874.52|10874.52|10874.52|10865.59|10865.59|0
1659021600000|2022-07-28 15:20:00|10875.51|10875.51|10874.52|10874.52|10880.8|10880.8|10872.86|10872.86|0
1659021900000|2022-07-28 15:25:00|10871.87|10871.87|10866.58|10866.58|10873.86|10873.86|10863.94|10863.94|0
1659078900000|2022-07-29 07:15:00|11040.17|11040.17|11053.07|11053.07|11057.36|11057.36|11036.2|11036.2|0
1659079200000|2022-07-29 07:20:00|11058.36|11058.36|11054.72|11054.72|11076.87|11076.87|11052.07|11052.07|0
1659079500000|2022-07-29 07:25:00|11052.07|11052.07|11041.16|11041.16|11052.07|11052.07|11040.5|11040.5|0
1659079800000|2022-07-29 07:30:00|11043.81|11043.81|11046.45|11046.45|11046.45|11046.45|11026.94|11026.94|0
1659080100000|2022-07-29 07:35:00|11049.1|11049.1|11070.59|11070.59|11075.88|11075.88|11049.1|11049.1|0
1659080400000|2022-07-29 07:40:00|11067.94|11067.94|11075.22|11075.22|11083.15|11083.15|11066.95|11066.95|0
1659080700000|2022-07-29 07:45:00|11074.23|11074.23|11067.61|11067.61|11074.23|11074.23|11067.61|11067.61|0
1659081000000|2022-07-29 07:50:00|11064.97|11064.97|11076.54|11076.54|11076.54|11076.54|11064.97|11064.97|0
1659081300000|2022-07-29 07:55:00|11073.89|11073.89|11077.53|11077.53|11086.46|11086.46|11073.89|11073.89|0
1659081600000|2022-07-29 08:00:00|11082.82|11082.82|11110.26|11110.26|11110.26|11110.26|11082.82|11082.82|0
1659081900000|2022-07-29 08:05:00|11115.55|11115.55|11098.03|11098.03|11119.52|11119.52|11098.03|11098.03|0
1659082200000|2022-07-29 08:10:00|11100.68|11100.68|11114.89|11114.89|11122.83|11122.83|11098.03|11098.03|0
1659082500000|2022-07-29 08:15:00|11120.18|11120.18|11120.18|11120.18|11136.05|11136.05|11120.18|11120.18|0
1659082800000|2022-07-29 08:20:00|11117.54|11117.54|11096.38|11096.38|11120.18|11120.18|11093.73|11093.73|0
1659083100000|2022-07-29 08:25:00|11099.02|11099.02|11127.46|11127.46|11127.46|11127.46|11099.02|11099.02|0
1659083400000|2022-07-29 08:30:00|11130.1|11130.1|11128.45|11128.45|11135.39|11135.39|11127.46|11127.46|0
1659083700000|2022-07-29 08:35:00|11136.39|11136.39|11140.02|11140.02|11146.97|11146.97|11136.39|11136.39|0
1659084000000|2022-07-29 08:40:00|11138.04|11138.04|11130.76|11130.76|11140.68|11140.68|11130.76|11130.76|0
1659084300000|2022-07-29 08:45:00|11133.41|11133.41|11132.75|11132.75|11136.05|11136.05|11128.12|11128.12|0
1659084600000|2022-07-29 08:50:00|11130.1|11130.1|11129.11|11129.11|11135.39|11135.39|11127.46|11127.46|0
1659084900000|2022-07-29 08:55:00|11126.47|11126.47|11130.1|11130.1|11134.4|11134.4|11126.47|11126.47|0
1659085200000|2022-07-29 09:00:00|11127.46|11127.46|11127.46|11127.46|11132.75|11132.75|11127.46|11127.46|0
1659085500000|2022-07-29 09:05:00|11130.1|11130.1|11130.76|11130.76|11139.03|11139.03|11130.1|11130.1|0
1659085800000|2022-07-29 09:10:00|11133.41|11133.41|11130.1|11130.1|11133.41|11133.41|11128.12|11128.12|0
1659086100000|2022-07-29 09:15:00|11127.46|11127.46|11119.52|11119.52|11130.1|11130.1|11114.23|11114.23|0
1659086400000|2022-07-29 09:20:00|11114.23|11114.23|11101.67|11101.67|11115.23|11115.23|11101.67|11101.67|0
1659086700000|2022-07-29 09:25:00|11103.65|11103.65|11130.1|11130.1|11130.1|11130.1|11103.65|11103.65|0
1659087000000|2022-07-29 09:30:00|11127.46|11127.46|11172.43|11172.43|11172.43|11172.43|11127.46|11127.46|0
1659087300000|2022-07-29 09:35:00|11169.78|11169.78|11173.09|11173.09|11177.06|11177.06|11167.14|11167.14|0
1659087600000|2022-07-29 09:40:00|11170.44|11170.44|11174.41|11174.41|11181.68|11181.68|11168.46|11168.46|0
1659087900000|2022-07-29 09:45:00|11172.42|11172.42|11180.03|11180.03|11189.29|11189.29|11172.42|11172.42|0
1659088200000|2022-07-29 09:50:00|11185.32|11185.32|11170.11|11170.11|11186.97|11186.97|11170.11|11170.11|0
1659088500000|2022-07-29 09:55:00|11159.53|11159.53|11127.79|11127.79|11159.53|11159.53|11123.49|11123.49|0
1659088800000|2022-07-29 10:00:00|11133.08|11133.08|11125.14|11125.14|11140.35|11140.35|11116.22|11116.22|0
1659089100000|2022-07-29 10:05:00|11124.15|11124.15|11132.09|11132.09|11132.09|11132.09|11113.57|11113.57|0
1659089400000|2022-07-29 10:10:00|11134.73|11134.73|11120.51|11120.51|11137.38|11137.38|11117.21|11117.21|0
1659089700000|2022-07-29 10:15:00|11123.16|11123.16|11147.63|11147.63|11158.21|11158.21|11123.16|11123.16|0
1659090000000|2022-07-29 10:20:00|11150.27|11150.27|11156.55|11156.55|11158.54|11158.54|11147.63|11147.63|0
1659090300000|2022-07-29 10:25:00|11159.2|11159.2|11160.52|11160.52|11161.84|11161.84|11151.26|11151.26|0
1659090600000|2022-07-29 10:30:00|11163.17|11163.17|11152.25|11152.25|11163.17|11163.17|11152.25|11152.25|0
1659090900000|2022-07-29 10:35:00|11154.9|11154.9|11154.57|11154.57|11165.15|11165.15|11154.57|11154.57|0
1659091200000|2022-07-29 10:40:00|11157.22|11157.22|11160.85|11160.85|11162.51|11162.51|11154.57|11154.57|0
1659091500000|2022-07-29 10:45:00|11163.5|11163.5|11160.85|11160.85|11167.13|11167.13|11160.85|11160.85|0
1659091800000|2022-07-29 10:50:00|11163.5|11163.5|11165.48|11165.48|11167.13|11167.13|11162.51|11162.51|0
1659092100000|2022-07-29 10:55:00|11168.13|11168.13|11161.84|11161.84|11168.13|11168.13|11161.84|11161.84|0
1659092400000|2022-07-29 11:00:00|11160.85|11160.85|11162.51|11162.51|11173.09|11173.09|11159.86|11159.86|0
1659092700000|2022-07-29 11:05:00|11159.86|11159.86|11148.95|11148.95|11162.51|11162.51|11148.95|11148.95|0
1659093000000|2022-07-29 11:10:00|11146.3|11146.3|11149.94|11149.94|11149.94|11149.94|11143.66|11143.66|0
1659093300000|2022-07-29 11:15:00|11147.3|11147.3|11150.93|11150.93|11151.92|11151.92|11146.63|11146.63|0
1659093600000|2022-07-29 11:20:00|11151.92|11151.92|11146.63|11146.63|11151.92|11151.92|11143.99|11143.99|0
1659093900000|2022-07-29 11:25:00|11141.34|11141.34|11141.34|11141.34|11147.63|11147.63|11141.34|11141.34|0
1659094200000|2022-07-29 11:30:00|11140.35|11140.35|11154.9|11154.9|11162.84|11162.84|11140.35|11140.35|0
1659094500000|2022-07-29 11:35:00|11146.97|11146.97|11147.63|11147.63|11147.63|11147.63|11142.34|11142.34|0
1659094800000|2022-07-29 11:40:00|11150.27|11150.27|11144.98|11144.98|11155.56|11155.56|11144.98|11144.98|0
1659095100000|2022-07-29 11:45:00|11143.99|11143.99|11150.27|11150.27|11158.21|11158.21|11143.99|11143.99|0
1659095400000|2022-07-29 11:50:00|11144.98|11144.98|11117.21|11117.21|11144.98|11144.98|11117.21|11117.21|0
1659095700000|2022-07-29 11:55:00|11114.56|11114.56|11117.21|11117.21|11117.21|11117.21|11111.92|11111.92|0
1659096000000|2022-07-29 12:00:00|11119.85|11119.85|11141.01|11141.01|11143.66|11143.66|11119.85|11119.85|0
1659096300000|2022-07-29 12:05:00|11135.72|11135.72|11142.01|11142.01|11142.01|11142.01|11133.08|11133.08|0
1659096600000|2022-07-29 12:10:00|11139.36|11139.36|11140.64|11140.64|11146.27|11146.27|11136.72|11136.72|0
1659096900000|2022-07-29 12:15:00|11145.93|11145.93|11146.73|11146.73|11149.57|11149.57|11145.93|11145.93|0
1659097200000|2022-07-29 12:20:00|11149.38|11149.38|11154.01|11154.01|11154.01|11154.01|11149.38|11149.38|0
1659097500000|2022-07-29 12:25:00|11155|11155|11146.73|11146.73|11155|11155|11146.73|11146.73|0
1659097800000|2022-07-29 12:30:00|11144.09|11144.09|11144.75|11144.75|11152.02|11152.02|11140.45|11140.45|0
1659098100000|2022-07-29 12:35:00|11145.74|11145.74|11117.64|11117.64|11145.74|11145.74|11111.68|11111.68|0
1659098400000|2022-07-29 12:40:00|11114.99|11114.99|11105.4|11105.4|11115.98|11115.98|11105.4|11105.4|0
1659098700000|2022-07-29 12:45:00|11108.05|11108.05|11104.41|11104.41|11118.63|11118.63|11104.41|11104.41|0
1659099000000|2022-07-29 12:50:00|11101.77|11101.77|11084.9|11084.9|11101.77|11101.77|11081.6|11081.6|0
1659099300000|2022-07-29 12:55:00|11082.92|11082.92|11089.2|11089.2|11091.84|11091.84|11080.93|11080.93|0
1659099600000|2022-07-29 13:00:00|11091.18|11091.18|11057.46|11057.46|11099.12|11099.12|11057.46|11057.46|0
1659099900000|2022-07-29 13:05:00|11055.47|11055.47|11068.04|11068.04|11068.04|11068.04|11055.47|11055.47|0
1659100200000|2022-07-29 13:10:00|11069.03|11069.03|11064.07|11064.07|11077.63|11077.63|11064.07|11064.07|0
1659100500000|2022-07-29 13:15:00|11069.36|11069.36|11082.59|11082.59|11082.59|11082.59|11069.36|11069.36|0
1659100800000|2022-07-29 13:20:00|11085.23|11085.23|11095.15|11095.15|11095.15|11095.15|11085.23|11085.23|0
1659101100000|2022-07-29 13:25:00|11089.86|11089.86|11084.24|11084.24|11090.85|11090.85|11084.24|11084.24|0
1659101400000|2022-07-29 13:30:00|11081.6|11081.6|11095.15|11095.15|11095.81|11095.81|11081.6|11081.6|0
1659101700000|2022-07-29 13:35:00|11097.8|11097.8|11100.77|11100.77|11103.42|11103.42|11087.22|11087.22|0
1659102000000|2022-07-29 13:40:00|11101.77|11101.77|11106.72|11106.72|11109.7|11109.7|11101.77|11101.77|0
1659102300000|2022-07-29 13:45:00|11104.08|11104.08|11107.72|11107.72|11107.72|11107.72|11100.44|11100.44|0
1659102600000|2022-07-29 13:50:00|11105.07|11105.07|11115.65|11115.65|11116.64|11116.64|11105.07|11105.07|0
1659102900000|2022-07-29 13:55:00|11118.3|11118.3|11119.95|11119.95|11121.93|11121.93|11114.66|11114.66|0
1659103200000|2022-07-29 14:00:00|11114.66|11114.66|11137.14|11137.14|11141.44|11141.44|11114.66|11114.66|0
1659103500000|2022-07-29 14:05:00|11134.5|11134.5|11140.78|11140.78|11140.78|11140.78|11131.85|11131.85|0
1659103800000|2022-07-29 14:10:00|11138.14|11138.14|11139.13|11139.13|11140.78|11140.78|11135.49|11135.49|0
1659104100000|2022-07-29 14:15:00|11136.48|11136.48|11147.39|11147.39|11147.39|11147.39|11133.18|11133.18|0
1659104400000|2022-07-29 14:20:00|11152.68|11152.68|11148.05|11148.05|11152.68|11152.68|11145.41|11145.41|0
1659104700000|2022-07-29 14:25:00|11145.41|11145.41|11139.46|11139.46|11146.4|11146.4|11139.46|11139.46|0
1659105000000|2022-07-29 14:30:00|11136.81|11136.81|11134.5|11134.5|11138.47|11138.47|11127.56|11127.56|0
1659105300000|2022-07-29 14:35:00|11137.14|11137.14|11144.42|11144.42|11151.69|11151.69|11137.14|11137.14|0
1659105600000|2022-07-29 14:40:00|11147.06|11147.06|11164.92|11164.92|11164.92|11164.92|11147.06|11147.06|0
1659105900000|2022-07-29 14:45:00|11167.56|11167.56|11157.31|11157.31|11171.53|11171.53|11154.67|11154.67|0
1659106200000|2022-07-29 14:50:00|11154.67|11154.67|11159.96|11159.96|11159.96|11159.96|11153.68|11153.68|0
1659106500000|2022-07-29 14:55:00|11162.6|11162.6|11154.34|11154.34|11162.6|11162.6|11154.34|11154.34|0
1659106800000|2022-07-29 15:00:00|11151.69|11151.69|11133.84|11133.84|11151.69|11151.69|11133.84|11133.84|0
1659107100000|2022-07-29 15:05:00|11136.48|11136.48|11165.25|11165.25|11165.25|11165.25|11136.48|11136.48|0
1659107400000|2022-07-29 15:10:00|11164.26|11164.26|11179.14|11179.14|11181.78|11181.78|11164.26|11164.26|0
1659107700000|2022-07-29 15:15:00|11176.49|11176.49|11173.85|11173.85|11181.12|11181.12|11169.22|11169.22|0
1659108000000|2022-07-29 15:20:00|11172.85|11172.85|11178.81|11178.81|11183.43|11183.43|11169.22|11169.22|0
1659108300000|2022-07-29 15:25:00|11176.16|11176.16|11177.91|11177.91|11178.9|11178.9|11159.96|11159.96|0
1659339000000|2022-08-01 07:30:00|11128.88|11128.88|11113.01|11113.01|11128.88|11128.88|11105.07|11105.07|0
1659339300000|2022-08-01 07:35:00|11115.65|11115.65|11059.77|11059.77|11115.65|11115.65|11059.77|11059.77|0
1659339600000|2022-08-01 07:40:00|11062.75|11062.75|11090.52|11090.52|11096.14|11096.14|11051.18|11051.18|0
1659339900000|2022-08-01 07:45:00|11087.88|11087.88|11101.1|11101.1|11101.1|11101.1|11087.88|11087.88|0
1659340200000|2022-08-01 07:50:00|11098.46|11098.46|11103.09|11103.09|11109.04|11109.04|11095.81|11095.81|0
1659340500000|2022-08-01 07:55:00|11105.73|11105.73|11106.72|11106.72|11111.02|11111.02|11099.45|11099.45|0
1659340800000|2022-08-01 08:00:00|11112.01|11112.01|11126.37|11126.37|11126.37|11126.37|11107.85|11107.85|0
1659341100000|2022-08-01 08:05:00|11139.59|11139.59|11171.34|11171.34|11171.34|11171.34|11136.95|11136.95|0
1659341400000|2022-08-01 08:10:00|11167.37|11167.37|11206.38|11206.38|11206.38|11206.38|11167.37|11167.37|0
1659341700000|2022-08-01 08:15:00|11201.09|11201.09|11179.93|11179.93|11203.74|11203.74|11172|11172|0
1659342000000|2022-08-01 08:20:00|11185.22|11185.22|11175.63|11175.63|11185.22|11185.22|11174.64|11174.64|0
1659342300000|2022-08-01 08:25:00|11178.61|11178.61|11185.22|11185.22|11188.86|11188.86|11175.3|11175.3|0
1659342600000|2022-08-01 08:30:00|11190.51|11190.51|11190.18|11190.18|11192.83|11192.83|11186.55|11186.55|0
1659342900000|2022-08-01 08:35:00|11191.17|11191.17|11193.16|11193.16|11193.16|11193.16|11189.52|11189.52|0
1659343200000|2022-08-01 08:40:00|11198.45|11198.45|11214.98|11214.98|11217.63|11217.63|11198.45|11198.45|0
1659343500000|2022-08-01 08:45:00|11217.63|11217.63|11220.27|11220.27|11230.85|11230.85|11217.63|11217.63|0
1659343800000|2022-08-01 08:50:00|11217.63|11217.63|11219.61|11219.61|11219.61|11219.61|11216.63|11216.63|0
1659344100000|2022-08-01 08:55:00|11214.32|11214.32|11211.01|11211.01|11223.25|11223.25|11211.01|11211.01|0
1659344400000|2022-08-01 09:00:00|11213.66|11213.66|11206.05|11206.05|11213.66|11213.66|11206.05|11206.05|0
1659344700000|2022-08-01 09:05:00|11208.7|11208.7|11208.8|11208.8|11208.8|11208.8|11203.84|11203.84|0
1659345000000|2022-08-01 09:10:00|11203.51|11203.51|11202.52|11202.52|11213.1|11213.1|11202.52|11202.52|0
1659345300000|2022-08-01 09:15:00|11205.16|11205.16|11223.35|11223.35|11223.35|11223.35|11205.16|11205.16|0
1659345600000|2022-08-01 09:20:00|11222.35|11222.35|11203.51|11203.51|11222.35|11222.35|11199.87|11199.87|0
1659345900000|2022-08-01 09:25:00|11200.86|11200.86|11198.55|11198.55|11203.51|11203.51|11195.57|11195.57|0
1659346200000|2022-08-01 09:30:00|11195.9|11195.9|11187.31|11187.31|11201.19|11201.19|11172.43|11172.43|0
1659346500000|2022-08-01 09:35:00|11195.24|11195.24|11214.09|11214.09|11214.09|11214.09|11195.24|11195.24|0
1659346800000|2022-08-01 09:40:00|11216.07|11216.07|11216.73|11216.73|11219.38|11219.38|11213.1|11213.1|0
1659347100000|2022-08-01 09:45:00|11214.09|11214.09|11243.51|11243.51|11243.51|11243.51|11214.09|11214.09|0
1659347400000|2022-08-01 09:50:00|11245.5|11245.5|11228.3|11228.3|11245.5|11245.5|11223.01|11223.01|0
1659347700000|2022-08-01 09:55:00|11233.6|11233.6|11238.89|11238.89|11238.89|11238.89|11231.61|11231.61|0
1659348000000|2022-08-01 10:00:00|11236.24|11236.24|11221.26|11221.26|11236.24|11236.24|11213.33|11213.33|0
1659348300000|2022-08-01 10:05:00|11215.97|11215.97|11218.62|11218.62|11221.26|11221.26|11215.97|11215.97|0
1659348600000|2022-08-01 10:10:00|11215.97|11215.97|11211.68|11211.68|11217.96|11217.96|11209.03|11209.03|0
1659348900000|2022-08-01 10:15:00|11214.32|11214.32|11230.52|11230.52|11233.17|11233.17|11214.32|11214.32|0
1659349200000|2022-08-01 10:20:00|11227.88|11227.88|11222.59|11222.59|11231.51|11231.51|11222.59|11222.59|0
1659349500000|2022-08-01 10:25:00|11221.59|11221.59|11211.34|11211.34|11221.59|11221.59|11200.76|11200.76|0
1659349800000|2022-08-01 10:30:00|11216.63|11216.63|11223.91|11223.91|11223.91|11223.91|11211.34|11211.34|0
1659350100000|2022-08-01 10:35:00|11225.89|11225.89|11235.48|11235.48|11235.48|11235.48|11225.89|11225.89|0
1659350400000|2022-08-01 10:40:00|11240.77|11240.77|11209.03|11209.03|11243.42|11243.42|11209.03|11209.03|0
1659350700000|2022-08-01 10:45:00|11211.68|11211.68|11200.1|11200.1|11211.68|11211.68|11200.1|11200.1|0
1659351000000|2022-08-01 10:50:00|11202.75|11202.75|11197.13|11197.13|11202.75|11202.75|11189.19|11189.19|0
1659351300000|2022-08-01 10:55:00|11202.42|11202.42|11213.33|11213.33|11215.97|11215.97|11199.77|11199.77|0
1659351600000|2022-08-01 11:00:00|11214.32|11214.32|11210.68|11210.68|11214.32|11214.32|11210.68|11210.68|0
1659351900000|2022-08-01 11:05:00|11212.67|11212.67|11218.29|11218.29|11226.88|11226.88|11210.02|11210.02|0
1659352200000|2022-08-01 11:10:00|11223.58|11223.58|11229.86|11229.86|11236.14|11236.14|11223.58|11223.58|0
1659352500000|2022-08-01 11:15:00|11228.87|11228.87|11250.69|11250.69|11250.69|11250.69|11227.88|11227.88|0
1659352800000|2022-08-01 11:20:00|11248.05|11248.05|11248.05|11248.05|11248.05|11248.05|11248.05|11248.05|0
1659353100000|2022-08-01 11:25:00|11252.01|11252.01|11244.08|11244.08|11252.01|11252.01|11236.8|11236.8|0
1659353400000|2022-08-01 11:30:00|11241.43|11241.43|11233.17|11233.17|11241.43|11241.43|11233.17|11233.17|0
1659353700000|2022-08-01 11:35:00|11230.52|11230.52|11225.89|11225.89|11230.52|11230.52|11225.89|11225.89|0
1659354000000|2022-08-01 11:40:00|11233.83|11233.83|11230.52|11230.52|11239.45|11239.45|11230.52|11230.52|0
1659354300000|2022-08-01 11:45:00|11227.88|11227.88|11230.85|11230.85|11231.51|11231.51|11225.23|11225.23|0
1659354600000|2022-08-01 11:50:00|11233.5|11233.5|11236.14|11236.14|11236.14|11236.14|11233.5|11233.5|0
1659354900000|2022-08-01 11:55:00|11238.79|11238.79|11236.8|11236.8|11241.43|11241.43|11234.16|11234.16|0
1659355200000|2022-08-01 12:00:00|11242.09|11242.09|11252.68|11252.68|11252.68|11252.68|11242.09|11242.09|0
1659355500000|2022-08-01 12:05:00|11253.67|11253.67|11258.3|11258.3|11258.3|11258.3|11253.67|11253.67|0
1659355800000|2022-08-01 12:10:00|11255.32|11255.32|11257.64|11257.64|11260.61|11260.61|11254|11254|0
1659356100000|2022-08-01 12:15:00|11260.28|11260.28|11261.27|11261.27|11261.27|11261.27|11260.28|11260.28|0
1659356400000|2022-08-01 12:20:00|11263.92|11263.92|11239.78|11239.78|11264.91|11264.91|11237.14|11237.14|0
1659356700000|2022-08-01 12:25:00|11237.14|11237.14|11246.72|11246.72|11246.72|11246.72|11237.14|11237.14|0
1659357000000|2022-08-01 12:30:00|11249.37|11249.37|11242.09|11242.09|11249.37|11249.37|11242.09|11242.09|0
1659357300000|2022-08-01 12:35:00|11231.51|11231.51|11227.88|11227.88|11233.5|11233.5|11227.88|11227.88|0
1659357600000|2022-08-01 12:40:00|11222.59|11222.59|11239.45|11239.45|11239.45|11239.45|11222.59|11222.59|0
1659357900000|2022-08-01 12:45:00|11242.09|11242.09|11233.17|11233.17|11242.09|11242.09|11230.52|11230.52|0
1659358200000|2022-08-01 12:50:00|11234.16|11234.16|11237.8|11237.8|11243.09|11243.09|11231.51|11231.51|0
1659358500000|2022-08-01 12:55:00|11238.79|11238.79|11233.5|11233.5|11238.79|11238.79|11233.5|11233.5|0
1659358800000|2022-08-01 13:00:00|11236.14|11236.14|11243.42|11243.42|11243.42|11243.42|11233.5|11233.5|0
1659359100000|2022-08-01 13:05:00|11241.43|11241.43|11242.43|11242.43|11242.43|11242.43|11232.51|11232.51|0
1659359400000|2022-08-01 13:10:00|11245.07|11245.07|11238.13|11238.13|11245.07|11245.07|11235.48|11235.48|0
1659359700000|2022-08-01 13:15:00|11240.77|11240.77|11241.43|11241.43|11247.05|11247.05|11240.77|11240.77|0
1659360000000|2022-08-01 13:20:00|11244.08|11244.08|11250.36|11250.36|11250.36|11250.36|11241.43|11241.43|0
1659360300000|2022-08-01 13:25:00|11260.94|11260.94|11278.46|11278.46|11279.46|11279.46|11260.94|11260.94|0
1659360600000|2022-08-01 13:30:00|11280.45|11280.45|11265.24|11265.24|11288.38|11288.38|11259.95|11259.95|0
1659360900000|2022-08-01 13:35:00|11262.59|11262.59|11238.46|11238.46|11262.59|11262.59|11227.88|11227.88|0
1659361200000|2022-08-01 13:40:00|11239.45|11239.45|11244.08|11244.08|11252.01|11252.01|11234.16|11234.16|0
1659361500000|2022-08-01 13:45:00|11246.72|11246.72|11248.71|11248.71|11249.7|11249.7|11236.14|11236.14|0
1659361800000|2022-08-01 13:50:00|11251.35|11251.35|11237.8|11237.8|11261.93|11261.93|11235.15|11235.15|0
1659362100000|2022-08-01 13:55:00|11235.15|11235.15|11236.8|11236.8|11240.44|11240.44|11232.51|11232.51|0
1659362400000|2022-08-01 14:00:00|11234.16|11234.16|11233.83|11233.83|11243.42|11243.42|11231.85|11231.85|0
1659362700000|2022-08-01 14:05:00|11239.12|11239.12|11242.19|11242.19|11248.05|11248.05|11234.26|11234.26|0
1659363000000|2022-08-01 14:10:00|11237.23|11237.23|11256.74|11256.74|11256.74|11256.74|11236.24|11236.24|0
1659363300000|2022-08-01 14:15:00|11251.45|11251.45|11239.22|11239.22|11251.45|11251.45|11239.22|11239.22|0
1659363600000|2022-08-01 14:20:00|11236.57|11236.57|11239.22|11239.22|11244.51|11244.51|11231.28|11231.28|0
1659363900000|2022-08-01 14:25:00|11236.57|11236.57|11229.53|11229.53|11241.86|11241.86|11226.88|11226.88|0
1659364200000|2022-08-01 14:30:00|11226.88|11226.88|11224.24|11224.24|11230.19|11230.19|11222.26|11222.26|0
1659364500000|2022-08-01 14:35:00|11227.22|11227.22|11225|11225|11229.3|11229.3|11219.38|11219.38|0
1659364800000|2022-08-01 14:40:00|11227.64|11227.64|11232.93|11232.93|11232.93|11232.93|11222.35|11222.35|0
1659365100000|2022-08-01 14:45:00|11232.51|11232.51|11237.8|11237.8|11237.8|11237.8|11229.86|11229.86|0
1659365400000|2022-08-01 14:50:00|11235.15|11235.15|11243.09|11243.09|11243.09|11243.09|11232.51|11232.51|0
1659365700000|2022-08-01 14:55:00|11245.73|11245.73|11250.03|11250.03|11250.03|11250.03|11239.45|11239.45|0
1659366000000|2022-08-01 15:00:00|11252.67|11252.67|11246.39|11246.39|11255.32|11255.32|11243.75|11243.75|0
1659366300000|2022-08-01 15:05:00|11243.75|11243.75|11210.02|11210.02|11246.39|11246.39|11210.02|11210.02|0
1659366600000|2022-08-01 15:10:00|11207.38|11207.38|11218.29|11218.29|11218.29|11218.29|11207.38|11207.38|0
1659366900000|2022-08-01 15:15:00|11220.93|11220.93|11223.91|11223.91|11227.22|11227.22|11220.93|11220.93|0
1659367200000|2022-08-01 15:20:00|11221.26|11221.26|11233.5|11233.5|11236.14|11236.14|11219.28|11219.28|0
1659367500000|2022-08-01 15:25:00|11230.85|11230.85|11227.22|11227.22|11237.14|11237.14|11221.93|11221.93|0
1659424500000|2022-08-02 07:15:00|11193.03|11193.03|11237.99|11237.99|11240.64|11240.64|11189.06|11189.06|0
1659424800000|2022-08-02 07:20:00|11240.97|11240.97|11265.77|11265.77|11265.77|11265.77|11240.97|11240.97|0
1659425100000|2022-08-02 07:25:00|11260.48|11260.48|11271.06|11271.06|11278.99|11278.99|11255.19|11255.19|0
1659425400000|2022-08-02 07:30:00|11268.41|11268.41|11257.17|11257.17|11268.41|11268.41|11226.09|11226.09|0
1659425700000|2022-08-02 07:35:00|11262.46|11262.46|11275.69|11275.69|11288.91|11288.91|11262.46|11262.46|0
1659426000000|2022-08-02 07:40:00|11273.04|11273.04|11275.69|11275.69|11275.69|11275.69|11267.75|11267.75|0
1659426300000|2022-08-02 07:45:00|11278.33|11278.33|11274.36|11274.36|11286.27|11286.27|11273.04|11273.04|0
1659426600000|2022-08-02 07:50:00|11287.59|11287.59|11276.02|11276.02|11292.88|11292.88|11268.08|11268.08|0
1659426900000|2022-08-02 07:55:00|11278.66|11278.66|11281.31|11281.31|11286.6|11286.6|11276.02|11276.02|0
1659427200000|2022-08-02 08:00:00|11283.95|11283.95|11280.31|11280.31|11288.25|11288.25|11280.31|11280.31|0
1659427500000|2022-08-02 08:05:00|11272.38|11272.38|11254.19|11254.19|11272.38|11272.38|11254.19|11254.19|0
1659427800000|2022-08-02 08:10:00|11264.77|11264.77|11274.03|11274.03|11287.26|11287.26|11264.77|11264.77|0
1659428100000|2022-08-02 08:15:00|11271.06|11271.06|11258.16|11258.16|11274.03|11274.03|11258.16|11258.16|0
1659428400000|2022-08-02 08:20:00|11252.87|11252.87|11252.54|11252.54|11260.48|11260.48|11247.25|11247.25|0
1659428700000|2022-08-02 08:25:00|11249.89|11249.89|11248.24|11248.24|11260.48|11260.48|11247.25|11247.25|0
1659429000000|2022-08-02 08:30:00|11249.23|11249.23|11249.23|11249.23|11249.23|11249.23|11241.3|11241.3|0
1659429300000|2022-08-02 08:35:00|11251.88|11251.88|11242.95|11242.95|11251.88|11251.88|11237.66|11237.66|0
1659429600000|2022-08-02 08:40:00|11240.31|11240.31|11239.65|11239.65|11240.31|11240.31|11237.66|11237.66|0
1659429900000|2022-08-02 08:45:00|11247.58|11247.58|11256.51|11256.51|11256.51|11256.51|11247.58|11247.58|0
1659430200000|2022-08-02 08:50:00|11259.15|11259.15|11253.86|11253.86|11264.44|11264.44|11253.86|11253.86|0
1659430500000|2022-08-02 08:55:00|11256.51|11256.51|11261.8|11261.8|11264.44|11264.44|11256.51|11256.51|0
1659430800000|2022-08-02 09:00:00|11259.15|11259.15|11244.94|11244.94|11259.15|11259.15|11244.94|11244.94|0
1659431100000|2022-08-02 09:05:00|11242.29|11242.29|11227.41|11227.41|11242.29|11242.29|11211.21|11211.21|0
1659431400000|2022-08-02 09:10:00|11232.7|11232.7|11232.7|11232.7|11232.7|11232.7|11230.06|11230.06|0
1659431700000|2022-08-02 09:15:00|11235.35|11235.35|11245.27|11245.27|11250.56|11250.56|11235.35|11235.35|0
1659432000000|2022-08-02 09:20:00|11242.62|11242.62|11238.98|11238.98|11242.62|11242.62|11228.4|11228.4|0
1659432300000|2022-08-02 09:25:00|11240.97|11240.97|11247.91|11247.91|11247.91|11247.91|11232.04|11232.04|0
1659432600000|2022-08-02 09:30:00|11239.98|11239.98|11219.15|11219.15|11239.98|11239.98|11216.5|11216.5|0
1659432900000|2022-08-02 09:35:00|11220.14|11220.14|11219.48|11219.48|11222.12|11222.12|11216.83|11216.83|0
1659433200000|2022-08-02 09:40:00|11216.83|11216.83|11216.17|11216.17|11219.81|11219.81|11213.53|11213.53|0
1659433500000|2022-08-02 09:45:00|11213.53|11213.53|11192.7|11192.7|11214.52|11214.52|11192.7|11192.7|0
1659433800000|2022-08-02 09:50:00|11190.05|11190.05|11183.11|11183.11|11191.04|11191.04|11183.11|11183.11|0
1659434100000|2022-08-02 09:55:00|11188.4|11188.4|11178.48|11178.48|11188.4|11188.4|11178.48|11178.48|0
1659434400000|2022-08-02 10:00:00|11183.77|11183.77|11185.75|11185.75|11192.03|11192.03|11183.77|11183.77|0
1659434700000|2022-08-02 10:05:00|11188.4|11188.4|11201.62|11201.62|11204.27|11204.27|11188.4|11188.4|0
1659435000000|2022-08-02 10:10:00|11198.98|11198.98|11201.62|11201.62|11206.91|11206.91|11196.33|11196.33|0
1659435300000|2022-08-02 10:15:00|11198.98|11198.98|11211.21|11211.21|11211.21|11211.21|11184.76|11184.76|0
1659435600000|2022-08-02 10:20:00|11208.57|11208.57|11207.9|11207.9|11215.84|11215.84|11207.9|11207.9|0
1659435900000|2022-08-02 10:25:00|11210.55|11210.55|11212.2|11212.2|11212.2|11212.2|11202.61|11202.61|0
1659436200000|2022-08-02 10:30:00|11209.56|11209.56|11214.19|11214.19|11230.72|11230.72|11209.56|11209.56|0
1659436500000|2022-08-02 10:35:00|11219.48|11219.48|11261.8|11261.8|11261.8|11261.8|11214.85|11214.85|0
1659436800000|2022-08-02 10:40:00|11264.44|11264.44|11275.02|11275.02|11277.67|11277.67|11259.15|11259.15|0
1659437100000|2022-08-02 10:45:00|11277.67|11277.67|11277.67|11277.67|11277.67|11277.67|11269.73|11269.73|0
1659437400000|2022-08-02 10:50:00|11280.31|11280.31|11277.67|11277.67|11282.96|11282.96|11275.02|11275.02|0
1659437700000|2022-08-02 10:55:00|11282.96|11282.96|11286.27|11286.27|11288.25|11288.25|11278.33|11278.33|0
1659438000000|2022-08-02 11:00:00|11288.91|11288.91|11279.98|11279.98|11288.91|11288.91|11279.98|11279.98|0
1659438300000|2022-08-02 11:05:00|11277.34|11277.34|11282.63|11282.63|11287.92|11287.92|11274.69|11274.69|0
1659438600000|2022-08-02 11:10:00|11285.27|11285.27|11287.92|11287.92|11295.85|11295.85|11285.27|11285.27|0
1659438900000|2022-08-02 11:15:00|11290.56|11290.56|11287.92|11287.92|11298.5|11298.5|11287.92|11287.92|0
1659439200000|2022-08-02 11:20:00|11293.21|11293.21|11294.2|11294.2|11294.2|11294.2|11287.92|11287.92|0
1659439500000|2022-08-02 11:25:00|11291.56|11291.56|11294.53|11294.53|11305.11|11305.11|11291.56|11291.56|0
1659439800000|2022-08-02 11:30:00|11299.82|11299.82|11305.44|11305.44|11305.44|11305.44|11299.82|11299.82|0
1659440100000|2022-08-02 11:35:00|11302.8|11302.8|11310.73|11310.73|11313.38|11313.38|11297.51|11297.51|0
1659440400000|2022-08-02 11:40:00|11313.38|11313.38|11307.1|11307.1|11318.67|11318.67|11307.1|11307.1|0
1659440700000|2022-08-02 11:45:00|11309.74|11309.74|11295.52|11295.52|11312.39|11312.39|11295.52|11295.52|0
1659441000000|2022-08-02 11:50:00|11292.88|11292.88|11302.47|11302.47|11302.47|11302.47|11289.24|11289.24|0
1659441300000|2022-08-02 11:55:00|11299.82|11299.82|11293.54|11293.54|11299.82|11299.82|11286.6|11286.6|0
1659441600000|2022-08-02 12:00:00|11290.89|11290.89|11288.25|11288.25|11294.53|11294.53|11282.96|11282.96|0
1659441900000|2022-08-02 12:05:00|11289.24|11289.24|11282.96|11282.96|11289.24|11289.24|11280.31|11280.31|0
1659442200000|2022-08-02 12:10:00|11281.97|11281.97|11282.96|11282.96|11282.96|11282.96|11277.67|11277.67|0
1659442500000|2022-08-02 12:15:00|11280.31|11280.31|11284.94|11284.94|11284.94|11284.94|11279.32|11279.32|0
1659442800000|2022-08-02 12:20:00|11282.3|11282.3|11284.94|11284.94|11284.94|11284.94|11282.3|11282.3|0
1659443100000|2022-08-02 12:25:00|11282.3|11282.3|11275.02|11275.02|11282.96|11282.96|11269.73|11269.73|0
1659443400000|2022-08-02 12:30:00|11277.67|11277.67|11268.41|11268.41|11277.67|11277.67|11268.41|11268.41|0
1659443700000|2022-08-02 12:35:00|11267.42|11267.42|11259.48|11259.48|11267.42|11267.42|11259.48|11259.48|0
1659444000000|2022-08-02 12:40:00|11261.47|11261.47|11244.27|11244.27|11261.47|11261.47|11244.27|11244.27|0
1659444300000|2022-08-02 12:45:00|11246.92|11246.92|11258.49|11258.49|11261.13|11261.13|11246.92|11246.92|0
1659444600000|2022-08-02 12:50:00|11256.51|11256.51|11269.73|11269.73|11272.38|11272.38|11256.51|11256.51|0
1659444900000|2022-08-02 12:55:00|11271.72|11271.72|11294.2|11294.2|11294.2|11294.2|11271.72|11271.72|0
1659445200000|2022-08-02 13:00:00|11296.84|11296.84|11284.61|11284.61|11297.84|11297.84|11284.61|11284.61|0
1659445500000|2022-08-02 13:05:00|11283.62|11283.62|11281.63|11281.63|11283.62|11283.62|11273.7|11273.7|0
1659445800000|2022-08-02 13:10:00|11276.34|11276.34|11270.06|11270.06|11278.99|11278.99|11270.06|11270.06|0
1659446100000|2022-08-02 13:15:00|11272.71|11272.71|11274.69|11274.69|11279.98|11279.98|11269.4|11269.4|0
1659446400000|2022-08-02 13:20:00|11273.7|11273.7|11294.86|11294.86|11294.86|11294.86|11272.71|11272.71|0
1659446700000|2022-08-02 13:25:00|11292.21|11292.21|11285.93|11285.93|11292.21|11292.21|11270.06|11270.06|0
1659447000000|2022-08-02 13:30:00|11288.58|11288.58|11295.85|11295.85|11300.15|11300.15|11285.93|11285.93|0
1659447300000|2022-08-02 13:35:00|11293.21|11293.21|11295.85|11295.85|11298.5|11298.5|11282.63|11282.63|0
1659447600000|2022-08-02 13:40:00|11293.21|11293.21|11287.92|11287.92|11298.5|11298.5|11287.92|11287.92|0
1659447900000|2022-08-02 13:45:00|11290.56|11290.56|11284.28|11284.28|11301.14|11301.14|11284.28|11284.28|0
1659448200000|2022-08-02 13:50:00|11281.63|11281.63|11284.28|11284.28|11286.92|11286.92|11281.63|11281.63|0
1659448500000|2022-08-02 13:55:00|11281.63|11281.63|11289.57|11289.57|11298.5|11298.5|11281.63|11281.63|0
1659448800000|2022-08-02 14:00:00|11286.92|11286.92|11298.5|11298.5|11302.8|11302.8|11284.28|11284.28|0
1659449100000|2022-08-02 14:05:00|11299.49|11299.49|11314.7|11314.7|11322.63|11322.63|11299.49|11299.49|0
1659449400000|2022-08-02 14:10:00|11313.71|11313.71|11327.92|11327.92|11335.86|11335.86|11313.71|11313.71|0
1659449700000|2022-08-02 14:15:00|11326.93|11326.93|11338.5|11338.5|11341.15|11341.15|11326.93|11326.93|0
1659450000000|2022-08-02 14:20:00|11335.86|11335.86|11344.79|11344.79|11347.43|11347.43|11332.22|11332.22|0
1659450300000|2022-08-02 14:25:00|11347.43|11347.43|11347.43|11347.43|11352.72|11352.72|11344.79|11344.79|0
1659450600000|2022-08-02 14:30:00|11344.79|11344.79|11334.21|11334.21|11344.79|11344.79|11331.56|11331.56|0
1659450900000|2022-08-02 14:35:00|11331.56|11331.56|11321.64|11321.64|11341.15|11341.15|11321.64|11321.64|0
1659451200000|2022-08-02 14:40:00|11319|11319|11307.42|11307.42|11319|11319|11307.42|11307.42|0
1659451500000|2022-08-02 14:45:00|11310.07|11310.07|11319.99|11319.99|11319.99|11319.99|11310.07|11310.07|0
1659451800000|2022-08-02 14:50:00|11317.34|11317.34|11315.36|11315.36|11319.99|11319.99|11312.71|11312.71|0
1659452100000|2022-08-02 14:55:00|11318|11318|11316.35|11316.35|11331.23|11331.23|11315.36|11315.36|0
1659452400000|2022-08-02 15:00:00|11313.71|11313.71|11304.12|11304.12|11313.71|11313.71|11301.47|11301.47|0
1659452700000|2022-08-02 15:05:00|11303.12|11303.12|11298.07|11298.07|11303.12|11303.12|11295.42|11295.42|0
1659453000000|2022-08-02 15:10:00|11292.78|11292.78|11299.72|11299.72|11303.36|11303.36|11288.15|11288.15|0
1659453300000|2022-08-02 15:15:00|11297.08|11297.08|11294.43|11294.43|11303.36|11303.36|11294.43|11294.43|0
1659453600000|2022-08-02 15:20:00|11297.08|11297.08|11286.5|11286.5|11299.06|11299.06|11285.5|11285.5|0
1659453900000|2022-08-02 15:25:00|11283.85|11283.85|11299.06|11299.06|11299.06|11299.06|11283.85|11283.85|0
1659510900000|2022-08-03 07:15:00|11186.87|11186.87|11192.16|11192.16|11192.16|11192.16|11176.29|11176.29|0
1659511200000|2022-08-03 07:20:00|11189.52|11189.52|11200.76|11200.76|11211.34|11211.34|11189.52|11189.52|0
1659511500000|2022-08-03 07:25:00|11203.41|11203.41|11199.77|11199.77|11218.28|11218.28|11199.77|11199.77|0
1659511800000|2022-08-03 07:30:00|11197.12|11197.12|11146.87|11146.87|11199.77|11199.77|11146.87|11146.87|0
1659512100000|2022-08-03 07:35:00|11150.83|11150.83|11188.2|11188.2|11191.83|11191.83|11146.87|11146.87|0
1659512400000|2022-08-03 07:40:00|11185.55|11185.55|11167.7|11167.7|11185.55|11185.55|11151.83|11151.83|0
1659512700000|2022-08-03 07:45:00|11166.71|11166.71|11150.5|11150.5|11166.71|11166.71|11147.86|11147.86|0
1659513000000|2022-08-03 07:50:00|11153.15|11153.15|11145.87|11145.87|11155.79|11155.79|11144.88|11144.88|0
1659513300000|2022-08-03 07:55:00|11143.23|11143.23|11138.93|11138.93|11143.23|11143.23|11130|11130|0
1659513600000|2022-08-03 08:00:00|11141.58|11141.58|11146.54|11146.54|11149.51|11149.51|11141.58|11141.58|0
1659513900000|2022-08-03 08:05:00|11149.18|11149.18|11150.5|11150.5|11157.12|11157.12|11146.54|11146.54|0
1659514200000|2022-08-03 08:10:00|11153.48|11153.48|11140.91|11140.91|11153.48|11153.48|11138.6|11138.6|0
1659514500000|2022-08-03 08:15:00|11143.56|11143.56|11142.24|11142.24|11152.82|11152.82|11142.24|11142.24|0
1659514800000|2022-08-03 08:20:00|11144.88|11144.88|11161.08|11161.08|11161.08|11161.08|11144.88|11144.88|0
1659515100000|2022-08-03 08:25:00|11163.07|11163.07|11157.78|11157.78|11163.07|11163.07|11155.13|11155.13|0
1659515400000|2022-08-03 08:30:00|11152.49|11152.49|11158.44|11158.44|11158.44|11158.44|11145.21|11145.21|0
1659515700000|2022-08-03 08:35:00|11159.43|11159.43|11167.36|11167.36|11167.36|11167.36|11159.43|11159.43|0
1659516000000|2022-08-03 08:40:00|11164.72|11164.72|11182.24|11182.24|11184.89|11184.89|11164.72|11164.72|0
1659516300000|2022-08-03 08:45:00|11187.53|11187.53|11190.18|11190.18|11192.82|11192.82|11185.88|11185.88|0
1659516600000|2022-08-03 08:50:00|11191.17|11191.17|11200.1|11200.1|11201.75|11201.75|11188.53|11188.53|0
1659516900000|2022-08-03 08:55:00|11197.45|11197.45|11174.97|11174.97|11197.45|11197.45|11167.03|11167.03|0
1659517200000|2022-08-03 09:00:00|11173.98|11173.98|11176.95|11176.95|11185.55|11185.55|11173.65|11173.65|0
1659517500000|2022-08-03 09:05:00|11179.6|11179.6|11178.61|11178.61|11179.6|11179.6|11178.61|11178.61|0
1659517800000|2022-08-03 09:10:00|11176.62|11176.62|11156.45|11156.45|11179.93|11179.93|11156.45|11156.45|0
1659518100000|2022-08-03 09:15:00|11159.1|11159.1|11165.71|11165.71|11165.71|11165.71|11156.45|11156.45|0
1659518400000|2022-08-03 09:20:00|11163.07|11163.07|11160.42|11160.42|11163.07|11163.07|11155.13|11155.13|0
1659518700000|2022-08-03 09:25:00|11163.07|11163.07|11160.42|11160.42|11163.07|11163.07|11160.42|11160.42|0
1659519000000|2022-08-03 09:30:00|11163.07|11163.07|11164.06|11164.06|11166.7|11166.7|11155.13|11155.13|0
1659519300000|2022-08-03 09:35:00|11166.7|11166.7|11150.83|11150.83|11169.35|11169.35|11150.83|11150.83|0
1659519600000|2022-08-03 09:40:00|11149.84|11149.84|11139.92|11139.92|11149.84|11149.84|11139.92|11139.92|0
1659519900000|2022-08-03 09:45:00|11145.21|11145.21|11131.99|11131.99|11147.86|11147.86|11131.99|11131.99|0
1659520200000|2022-08-03 09:50:00|11142.57|11142.57|11136.61|11136.61|11149.18|11149.18|11136.61|11136.61|0
1659520500000|2022-08-03 09:55:00|11139.26|11139.26|11143.89|11143.89|11150.17|11150.17|11139.26|11139.26|0
1659520800000|2022-08-03 10:00:00|11146.53|11146.53|11133.31|11133.31|11146.53|11146.53|11133.31|11133.31|0
1659521100000|2022-08-03 10:05:00|11138.6|11138.6|11142.24|11142.24|11143.89|11143.89|11138.6|11138.6|0
1659521400000|2022-08-03 10:10:00|11144.88|11144.88|11130.66|11130.66|11144.88|11144.88|11129.67|11129.67|0
1659521700000|2022-08-03 10:15:00|11128.02|11128.02|11113.14|11113.14|11128.02|11128.02|11113.14|11113.14|0
1659522000000|2022-08-03 10:20:00|11115.78|11115.78|11123.06|11123.06|11125.7|11125.7|11115.78|11115.78|0
1659522300000|2022-08-03 10:25:00|11125.04|11125.04|11107.52|11107.52|11125.04|11125.04|11106.53|11106.53|0
1659522600000|2022-08-03 10:30:00|11111.49|11111.49|11135.62|11135.62|11135.62|11135.62|11105.53|11105.53|0
1659522900000|2022-08-03 10:35:00|11138.6|11138.6|11125.04|11125.04|11138.6|11138.6|11125.04|11125.04|0
1659523200000|2022-08-03 10:40:00|11122.4|11122.4|11129.01|11129.01|11129.01|11129.01|11119.75|11119.75|0
1659523500000|2022-08-03 10:45:00|11130|11130|11120.08|11120.08|11130|11130|11117.44|11117.44|0
1659523800000|2022-08-03 10:50:00|11119.09|11119.09|11124.38|11124.38|11129.67|11129.67|11118.1|11118.1|0
1659524100000|2022-08-03 10:55:00|11121.74|11121.74|11127.03|11127.03|11127.03|11127.03|11119.09|11119.09|0
1659524400000|2022-08-03 11:00:00|11129.01|11129.01|11129.01|11129.01|11131.66|11131.66|11126.37|11126.37|0
1659524700000|2022-08-03 11:05:00|11131.66|11131.66|11136.95|11136.95|11136.95|11136.95|11131.66|11131.66|0
1659525000000|2022-08-03 11:10:00|11135.95|11135.95|11131.66|11131.66|11137.61|11137.61|11131.66|11131.66|0
1659525300000|2022-08-03 11:15:00|11129.01|11129.01|11124.38|11124.38|11134.3|11134.3|11123.72|11123.72|0
1659525600000|2022-08-03 11:20:00|11127.03|11127.03|11129.67|11129.67|11132.32|11132.32|11124.38|11124.38|0
1659525900000|2022-08-03 11:25:00|11127.03|11127.03|11132.32|11132.32|11132.32|11132.32|11124.38|11124.38|0
1659526200000|2022-08-03 11:30:00|11134.96|11134.96|11134.96|11134.96|11137.61|11137.61|11134.96|11134.96|0
1659526500000|2022-08-03 11:35:00|11140.25|11140.25|11155.46|11155.46|11155.46|11155.46|11140.25|11140.25|0
1659526800000|2022-08-03 11:40:00|11152.82|11152.82|11139.59|11139.59|11152.82|11152.82|11139.59|11139.59|0
1659527100000|2022-08-03 11:45:00|11142.24|11142.24|11139.59|11139.59|11142.24|11142.24|11139.59|11139.59|0
1659527400000|2022-08-03 11:50:00|11142.24|11142.24|11142.24|11142.24|11142.24|11142.24|11142.24|11142.24|0
1659527700000|2022-08-03 11:55:00|11144.88|11144.88|11161.74|11161.74|11161.74|11161.74|11143.89|11143.89|0
1659528000000|2022-08-03 12:00:00|11160.75|11160.75|11159.1|11159.1|11161.74|11161.74|11153.81|11153.81|0
1659528300000|2022-08-03 12:05:00|11153.81|11153.81|11156.45|11156.45|11156.45|11156.45|11153.81|11153.81|0
1659528600000|2022-08-03 12:10:00|11151.16|11151.16|11167.03|11167.03|11167.03|11167.03|11151.16|11151.16|0
1659528900000|2022-08-03 12:15:00|11164.39|11164.39|11172.33|11172.33|11174.97|11174.97|11164.39|11164.39|0
1659529200000|2022-08-03 12:20:00|11174.97|11174.97|11176.62|11176.62|11177.62|11177.62|11168.69|11168.69|0
1659529500000|2022-08-03 12:25:00|11173.98|11173.98|11179.27|11179.27|11179.27|11179.27|11168.69|11168.69|0
1659529800000|2022-08-03 12:30:00|11177.28|11177.28|11174.64|11174.64|11177.28|11177.28|11170.01|11170.01|0
1659530100000|2022-08-03 12:35:00|11177.28|11177.28|11185.22|11185.22|11193.15|11193.15|11177.28|11177.28|0
1659530400000|2022-08-03 12:40:00|11182.57|11182.57|11164.72|11164.72|11182.57|11182.57|11163.73|11163.73|0
1659530700000|2022-08-03 12:45:00|11165.71|11165.71|11181.25|11181.25|11181.25|11181.25|11165.71|11165.71|0
1659531000000|2022-08-03 12:50:00|11178.61|11178.61|11178.28|11178.28|11179.27|11179.27|11175.63|11175.63|0
1659531300000|2022-08-03 12:55:00|11175.63|11175.63|11189.85|11189.85|11189.85|11189.85|11175.63|11175.63|0
1659531600000|2022-08-03 13:00:00|11192.49|11192.49|11192.49|11192.49|11192.49|11192.49|11187.2|11187.2|0
1659531900000|2022-08-03 13:05:00|11189.85|11189.85|11195.8|11195.8|11197.78|11197.78|11189.85|11189.85|0
1659532200000|2022-08-03 13:10:00|11193.15|11193.15|11198.44|11198.44|11198.44|11198.44|11185.22|11185.22|0
1659532500000|2022-08-03 13:15:00|11195.8|11195.8|11194.48|11194.48|11200.43|11200.43|11192.49|11192.49|0
1659532800000|2022-08-03 13:20:00|11202.41|11202.41|11201.75|11201.75|11205.06|11205.06|11198.11|11198.11|0
1659533100000|2022-08-03 13:25:00|11199.77|11199.77|11195.14|11195.14|11200.76|11200.76|11195.14|11195.14|0
1659533400000|2022-08-03 13:30:00|11192.49|11192.49|11191.5|11191.5|11195.14|11195.14|11189.85|11189.85|0
1659533700000|2022-08-03 13:35:00|11192.49|11192.49|11189.85|11189.85|11195.14|11195.14|11187.2|11187.2|0
1659534000000|2022-08-03 13:40:00|11187.2|11187.2|11182.57|11182.57|11187.2|11187.2|11179.27|11179.27|0
1659534300000|2022-08-03 13:45:00|11177.28|11177.28|11145.54|11145.54|11177.28|11177.28|11145.54|11145.54|0
1659534600000|2022-08-03 13:50:00|11146.54|11146.54|11155.46|11155.46|11158.11|11158.11|11143.89|11143.89|0
1659534900000|2022-08-03 13:55:00|11158.11|11158.11|11154.47|11154.47|11171.33|11171.33|11154.47|11154.47|0
1659535200000|2022-08-03 14:00:00|11149.18|11149.18|11125.04|11125.04|11149.18|11149.18|11125.04|11125.04|0
1659535500000|2022-08-03 14:05:00|11127.69|11127.69|11126.7|11126.7|11134.63|11134.63|11124.05|11124.05|0
1659535800000|2022-08-03 14:10:00|11129.34|11129.34|11149.51|11149.51|11149.51|11149.51|11122.07|11122.07|0
1659536100000|2022-08-03 14:15:00|11152.16|11152.16|11135.72|11135.72|11160.09|11160.09|11135.72|11135.72|0
1659536400000|2022-08-03 14:20:00|11136.71|11136.71|11125.47|11125.47|11139.36|11139.36|11125.47|11125.47|0
1659536700000|2022-08-03 14:25:00|11128.12|11128.12|11132.98|11132.98|11140.91|11140.91|11128.12|11128.12|0
1659537000000|2022-08-03 14:30:00|11131.99|11131.99|11125.7|11125.7|11131.99|11131.99|11125.7|11125.7|0
1659537300000|2022-08-03 14:35:00|11123.06|11123.06|11112.15|11112.15|11123.06|11123.06|11112.15|11112.15|0
1659537600000|2022-08-03 14:40:00|11114.79|11114.79|11125.37|11125.37|11128.02|11128.02|11114.79|11114.79|0
1659537900000|2022-08-03 14:45:00|11122.73|11122.73|11135.95|11135.95|11141.24|11141.24|11122.73|11122.73|0
1659538200000|2022-08-03 14:50:00|11138.6|11138.6|11142.9|11142.9|11143.89|11143.89|11135.95|11135.95|0
1659538500000|2022-08-03 14:55:00|11140.25|11140.25|11129.67|11129.67|11140.25|11140.25|11127.03|11127.03|0
1659538800000|2022-08-03 15:00:00|11132.32|11132.32|11137.04|11137.04|11141.9|11141.9|11132.32|11132.32|0
1659539100000|2022-08-03 15:05:00|11134.4|11134.4|11131.42|11131.42|11140.68|11140.68|11131.42|11131.42|0
1659539400000|2022-08-03 15:10:00|11128.78|11128.78|11119.62|11119.62|11128.78|11128.78|11109.04|11109.04|0
1659539700000|2022-08-03 15:15:00|11116.97|11116.97|11111.68|11111.68|11117.96|11117.96|11106.39|11106.39|0
1659540000000|2022-08-03 15:20:00|11109.04|11109.04|11102.75|11102.75|11114.33|11114.33|11097.46|11097.46|0
1659540300000|2022-08-03 15:25:00|11105.4|11105.4|11105.4|11105.4|11111.68|11111.68|11101.76|11101.76|0
1659597300000|2022-08-04 07:15:00|11136.48|11136.48|11135.82|11135.82|11155.66|11155.66|11133.17|11133.17|0
1659597600000|2022-08-04 07:20:00|11133.17|11133.17|11122.59|11122.59|11135.82|11135.82|11119.95|11119.95|0
1659597900000|2022-08-04 07:25:00|11125.57|11125.57|11132.51|11132.51|11132.51|11132.51|11121.93|11121.93|0
1659598200000|2022-08-04 07:30:00|11135.16|11135.16|11128.21|11128.21|11149.7|11149.7|11128.21|11128.21|0
1659598500000|2022-08-04 07:35:00|11122.92|11122.92|11109.77|11109.77|11138.87|11138.87|11109.77|11109.77|0
1659598800000|2022-08-04 07:40:00|11112.42|11112.42|11102.83|11102.83|11112.42|11112.42|11102.83|11102.83|0
1659599100000|2022-08-04 07:45:00|11108.12|11108.12|11103.39|11103.39|11110.77|11110.77|11100.19|11100.19|0
1659599400000|2022-08-04 07:50:00|11100.75|11100.75|11135.14|11135.14|11140.43|11140.43|11100.75|11100.75|0
1659599700000|2022-08-04 07:55:00|11137.78|11137.78|11116.95|11116.95|11137.78|11137.78|11116.95|11116.95|0
1659600000000|2022-08-04 08:00:00|11119.6|11119.6|11111.66|11111.66|11119.6|11119.6|11111.66|11111.66|0
1659600300000|2022-08-04 08:05:00|11109.02|11109.02|11102.07|11102.07|11111.66|11111.66|11095.79|11095.79|0
1659600600000|2022-08-04 08:10:00|11096.78|11096.78|11111|11111|11111|11111|11096.78|11096.78|0
1659600900000|2022-08-04 08:15:00|11113.65|11113.65|11118.94|11118.94|11122.24|11122.24|11111|11111|0
1659601200000|2022-08-04 08:20:00|11116.29|11116.29|11105.38|11105.38|11116.29|11116.29|11105.38|11105.38|0
1659601500000|2022-08-04 08:25:00|11100.09|11100.09|11089.51|11089.51|11102.73|11102.73|11089.51|11089.51|0
1659601800000|2022-08-04 08:30:00|11094.8|11094.8|11084.22|11084.22|11094.8|11094.8|11084.22|11084.22|0
1659602100000|2022-08-04 08:35:00|11082.23|11082.23|11079.26|11079.26|11082.23|11082.23|11076.61|11076.61|0
1659602400000|2022-08-04 08:40:00|11084.55|11084.55|11086.2|11086.2|11091.49|11091.49|11079.92|11079.92|0
1659602700000|2022-08-04 08:45:00|11084.22|11084.22|11084.22|11084.22|11086.86|11086.86|11084.22|11084.22|0
1659603000000|2022-08-04 08:50:00|11081.57|11081.57|11075.29|11075.29|11083.22|11083.22|11075.29|11075.29|0
1659603300000|2022-08-04 08:55:00|11072.64|11072.64|11075.29|11075.29|11075.29|11075.29|11070|11070|0
1659603600000|2022-08-04 09:00:00|11077.93|11077.93|11075.29|11075.29|11077.93|11077.93|11075.29|11075.29|0
1659603900000|2022-08-04 09:05:00|11072.64|11072.64|11067.02|11067.02|11076.28|11076.28|11065.04|11065.04|0
1659604200000|2022-08-04 09:10:00|11069.67|11069.67|11075.95|11075.95|11083.22|11083.22|11068.68|11068.68|0
1659604500000|2022-08-04 09:15:00|11073.31|11073.31|11073.97|11073.97|11081.9|11081.9|11071.32|11071.32|0
1659604800000|2022-08-04 09:20:00|11071.32|11071.32|11056.77|11056.77|11071.32|11071.32|11055.78|11055.78|0
1659605100000|2022-08-04 09:25:00|11059.42|11059.42|11058.09|11058.09|11063.38|11063.38|11054.46|11054.46|0
1659605400000|2022-08-04 09:30:00|11060.74|11060.74|11051.48|11051.48|11072.64|11072.64|11051.48|11051.48|0
1659605700000|2022-08-04 09:35:00|11048.84|11048.84|11057.1|11057.1|11057.1|11057.1|11046.19|11046.19|0
1659606000000|2022-08-04 09:40:00|11059.75|11059.75|11065.04|11065.04|11065.04|11065.04|11059.75|11059.75|0
1659606300000|2022-08-04 09:45:00|11067.68|11067.68|11084.88|11084.88|11084.88|11084.88|11067.68|11067.68|0
1659606600000|2022-08-04 09:50:00|11090.17|11090.17|11079.26|11079.26|11090.17|11090.17|11079.26|11079.26|0
1659606900000|2022-08-04 09:55:00|11076.61|11076.61|11076.61|11076.61|11076.61|11076.61|11076.61|11076.61|0
1659607200000|2022-08-04 10:00:00|11071.32|11071.32|11066.69|11066.69|11071.32|11071.32|11066.69|11066.69|0
1659607500000|2022-08-04 10:05:00|11068.68|11068.68|11071.32|11071.32|11071.32|11071.32|11068.68|11068.68|0
1659607800000|2022-08-04 10:10:00|11076.61|11076.61|11066.03|11066.03|11076.61|11076.61|11066.03|11066.03|0
1659608100000|2022-08-04 10:15:00|11071.32|11071.32|11075.62|11075.62|11081.9|11081.9|11071.32|11071.32|0
1659608400000|2022-08-04 10:20:00|11078.26|11078.26|11090.83|11090.83|11101.41|11101.41|11078.26|11078.26|0
1659608700000|2022-08-04 10:25:00|11088.18|11088.18|11088.18|11088.18|11088.18|11088.18|11088.18|11088.18|0
1659609000000|2022-08-04 10:30:00|11090.83|11090.83|11088.18|11088.18|11090.83|11090.83|11088.18|11088.18|0
1659609300000|2022-08-04 10:35:00|11082.89|11082.89|11085.87|11085.87|11085.87|11085.87|11080.25|11080.25|0
1659609600000|2022-08-04 10:40:00|11086.86|11086.86|11086.2|11086.2|11090.83|11090.83|11086.2|11086.2|0
1659609900000|2022-08-04 10:45:00|11083.56|11083.56|11080.91|11080.91|11083.56|11083.56|11080.91|11080.91|0
1659610200000|2022-08-04 10:50:00|11083.56|11083.56|11087.85|11087.85|11090.83|11090.83|11083.56|11083.56|0
1659610500000|2022-08-04 10:55:00|11090.5|11090.5|11120.84|11120.84|11120.84|11120.84|11090.5|11090.5|0
1659610800000|2022-08-04 11:00:00|11104.97|11104.97|11116.21|11116.21|11118.86|11118.86|11094.39|11094.39|0
1659611100000|2022-08-04 11:05:00|11118.86|11118.86|11129.77|11129.77|11135.06|11135.06|11118.86|11118.86|0
1659611400000|2022-08-04 11:10:00|11127.12|11127.12|11118.2|11118.2|11127.12|11127.12|11112.91|11112.91|0
1659611700000|2022-08-04 11:15:00|11115.55|11115.55|11129.44|11129.44|11132.08|11132.08|11115.55|11115.55|0
1659612000000|2022-08-04 11:20:00|11134.73|11134.73|11134.73|11134.73|11140.02|11140.02|11134.73|11134.73|0
1659612300000|2022-08-04 11:25:00|11137.37|11137.37|11141.01|11141.01|11141.01|11141.01|11135.72|11135.72|0
1659612600000|2022-08-04 11:30:00|11140.58|11140.58|11146.53|11146.53|11146.53|11146.53|11135.29|11135.29|0
1659612900000|2022-08-04 11:35:00|11143.89|11143.89|11149.18|11149.18|11159.76|11159.76|11141.24|11141.24|0
1659613200000|2022-08-04 11:40:00|11151.82|11151.82|11170.34|11170.34|11175.96|11175.96|11151.82|11151.82|0
1659613500000|2022-08-04 11:45:00|11172.98|11172.98|11171.33|11171.33|11178.27|11178.27|11170.34|11170.34|0
1659613800000|2022-08-04 11:50:00|11173.32|11173.32|11156.45|11156.45|11173.32|11173.32|11156.45|11156.45|0
1659614100000|2022-08-04 11:55:00|11153.81|11153.81|11148.19|11148.19|11157.11|11157.11|11148.19|11148.19|0
1659614400000|2022-08-04 12:00:00|11145.54|11145.54|11153.48|11153.48|11158.77|11158.77|11145.54|11145.54|0
1659614700000|2022-08-04 12:05:00|11149.84|11149.84|11152.49|11152.49|11152.49|11152.49|11149.84|11149.84|0
1659615000000|2022-08-04 12:10:00|11149.84|11149.84|11148.85|11148.85|11154.14|11154.14|11148.85|11148.85|0
1659615300000|2022-08-04 12:15:00|11146.86|11146.86|11146.86|11146.86|11146.86|11146.86|11144.22|11144.22|0
1659615600000|2022-08-04 12:20:00|11144.22|11144.22|11149.51|11149.51|11149.51|11149.51|11144.22|11144.22|0
1659615900000|2022-08-04 12:25:00|11152.15|11152.15|11155.79|11155.79|11157.44|11157.44|11152.15|11152.15|0
1659616200000|2022-08-04 12:30:00|11153.15|11153.15|11160.75|11160.75|11161.41|11161.41|11150.5|11150.5|0
1659616500000|2022-08-04 12:35:00|11157.78|11157.78|11161.41|11161.41|11161.41|11161.41|11156.12|11156.12|0
1659616800000|2022-08-04 12:40:00|11158.77|11158.77|11169.02|11169.02|11169.02|11169.02|11156.12|11156.12|0
1659617100000|2022-08-04 12:45:00|11167.03|11167.03|11156.78|11156.78|11170.01|11170.01|11156.78|11156.78|0
1659617400000|2022-08-04 12:50:00|11158.77|11158.77|11167.79|11167.79|11175.63|11175.63|11158.77|11158.77|0
1659617700000|2022-08-04 12:55:00|11170.44|11170.44|11167.46|11167.46|11173.08|11173.08|11154.57|11154.57|0
1659618000000|2022-08-04 13:00:00|11164.82|11164.82|11161.84|11161.84|11164.82|11164.82|11159.2|11159.2|0
1659618300000|2022-08-04 13:05:00|11159.2|11159.2|11154.9|11154.9|11160.19|11160.19|11154.9|11154.9|0
1659618600000|2022-08-04 13:10:00|11157.54|11157.54|11150.6|11150.6|11160.19|11160.19|11150.6|11150.6|0
1659618900000|2022-08-04 13:15:00|11153.24|11153.24|11147.95|11147.95|11153.24|11153.24|11147.95|11147.95|0
1659619200000|2022-08-04 13:20:00|11150.6|11150.6|11154.23|11154.23|11154.23|11154.23|11149.61|11149.61|0
1659619500000|2022-08-04 13:25:00|11151.59|11151.59|11154.23|11154.23|11154.23|11154.23|11149.61|11149.61|0
1659619800000|2022-08-04 13:30:00|11156.88|11156.88|11149.61|11149.61|11158.53|11158.53|11149.61|11149.61|0
1659620100000|2022-08-04 13:35:00|11152.25|11152.25|11160.52|11160.52|11163.16|11163.16|11152.25|11152.25|0
1659620400000|2022-08-04 13:40:00|11159.53|11159.53|11155.89|11155.89|11170.77|11170.77|11155.89|11155.89|0
1659620700000|2022-08-04 13:45:00|11158.53|11158.53|11154.23|11154.23|11161.18|11161.18|11154.23|11154.23|0
1659621000000|2022-08-04 13:50:00|11155.23|11155.23|11152.58|11152.58|11160.52|11160.52|11150.6|11150.6|0
1659621300000|2022-08-04 13:55:00|11155.23|11155.23|11155.23|11155.23|11168.45|11168.45|11154.23|11154.23|0
1659621600000|2022-08-04 14:00:00|11152.58|11152.58|11151.59|11151.59|11167.46|11167.46|11151.59|11151.59|0
1659621900000|2022-08-04 14:05:00|11154.23|11154.23|11153.9|11153.9|11154.23|11154.23|11146.63|11146.63|0
1659622200000|2022-08-04 14:10:00|11156.55|11156.55|11157.54|11157.54|11159.19|11159.19|11153.9|11153.9|0
1659622500000|2022-08-04 14:15:00|11160.19|11160.19|11158.53|11158.53|11160.19|11160.19|11154.9|11154.9|0
1659622800000|2022-08-04 14:20:00|11159.53|11159.53|11159.53|11159.53|11159.53|11159.53|11151.26|11151.26|0
1659623100000|2022-08-04 14:25:00|11162.17|11162.17|11134.4|11134.4|11162.17|11162.17|11131.75|11131.75|0
1659623400000|2022-08-04 14:30:00|11131.75|11131.75|11135.39|11135.39|11139.03|11139.03|11131.75|11131.75|0
1659623700000|2022-08-04 14:35:00|11132.74|11132.74|11124.48|11124.48|11132.74|11132.74|11119.19|11119.19|0
1659624000000|2022-08-04 14:40:00|11125.47|11125.47|11125.9|11125.9|11131.19|11131.19|11125.47|11125.47|0
1659624300000|2022-08-04 14:45:00|11128.54|11128.54|11134.16|11134.16|11134.16|11134.16|11128.54|11128.54|0
1659624600000|2022-08-04 14:50:00|11131.52|11131.52|11133.17|11133.17|11135.16|11135.16|11119.95|11119.95|0
1659624900000|2022-08-04 14:55:00|11130.53|11130.53|11138.46|11138.46|11141.44|11141.44|11128.87|11128.87|0
1659625200000|2022-08-04 15:00:00|11137.47|11137.47|11132.84|11132.84|11137.47|11137.47|11130.19|11130.19|0
1659625500000|2022-08-04 15:05:00|11135.49|11135.49|11154.99|11154.99|11172.85|11172.85|11135.49|11135.49|0
1659625800000|2022-08-04 15:10:00|11152.35|11152.35|11154.9|11154.9|11161.18|11161.18|11149.27|11149.27|0
1659626100000|2022-08-04 15:15:00|11155.89|11155.89|11155.23|11155.23|11160.52|11160.52|11150.6|11150.6|0
1659626400000|2022-08-04 15:20:00|11153.24|11153.24|11148.61|11148.61|11156.88|11156.88|11148.61|11148.61|0
1659626700000|2022-08-04 15:25:00|11151.26|11151.26|11155.89|11155.89|11158.53|11158.53|11144.32|11144.32|0
1659683700000|2022-08-05 07:15:00|11148.38|11148.38|11119.94|11119.94|11148.38|11148.38|11119.94|11119.94|0
1659684000000|2022-08-05 07:20:00|11122.59|11122.59|11119.61|11119.61|11124.24|11124.24|11110.69|11110.69|0
1659684300000|2022-08-05 07:25:00|11116.97|11116.97|11118.95|11118.95|11121.6|11121.6|11111.68|11111.68|0
1659684600000|2022-08-05 07:30:00|11119.94|11119.94|11142.1|11142.1|11147.72|11147.72|11119.94|11119.94|0
1659684900000|2022-08-05 07:35:00|11144.74|11144.74|11156.65|11156.65|11159.29|11159.29|11144.74|11144.74|0
1659685200000|2022-08-05 07:40:00|11159.29|11159.29|11164.58|11164.58|11167.23|11167.23|11159.29|11159.29|0
1659685500000|2022-08-05 07:45:00|11163.59|11163.59|11151.36|11151.36|11163.59|11163.59|11150.36|11150.36|0
1659685800000|2022-08-05 07:50:00|11148.71|11148.71|11160.94|11160.94|11160.94|11160.94|11147.72|11147.72|0
1659686100000|2022-08-05 07:55:00|11155.65|11155.65|11180.78|11180.78|11180.78|11180.78|11153.01|11153.01|0
1659686400000|2022-08-05 08:00:00|11175.49|11175.49|11180.78|11180.78|11183.43|11183.43|11175.49|11175.49|0
1659686700000|2022-08-05 08:05:00|11182.77|11182.77|11188.06|11188.06|11193.35|11193.35|11182.77|11182.77|0
1659687000000|2022-08-05 08:10:00|11185.41|11185.41|11173.18|11173.18|11185.41|11185.41|11173.18|11173.18|0
1659687300000|2022-08-05 08:15:00|11175.82|11175.82|11162.6|11162.6|11175.82|11175.82|11159.95|11159.95|0
1659687600000|2022-08-05 08:20:00|11165.24|11165.24|11175.82|11175.82|11175.82|11175.82|11159.95|11159.95|0
1659687900000|2022-08-05 08:25:00|11178.47|11178.47|11154.66|11154.66|11183.76|11183.76|11154.66|11154.66|0
1659688200000|2022-08-05 08:30:00|11152.02|11152.02|11156.64|11156.64|11156.64|11156.64|11149.37|11149.37|0
1659688500000|2022-08-05 08:35:00|11161.93|11161.93|11162.93|11162.93|11162.93|11162.93|11156.64|11156.64|0
1659688800000|2022-08-05 08:40:00|11160.28|11160.28|11160.28|11160.28|11161.27|11161.27|11157.64|11157.64|0
1659689100000|2022-08-05 08:45:00|11161.27|11161.27|11160.28|11160.28|11170.2|11170.2|11154.99|11154.99|0
1659689400000|2022-08-05 08:50:00|11162.93|11162.93|11172.19|11172.19|11172.19|11172.19|11162.93|11162.93|0
1659689700000|2022-08-05 08:55:00|11173.18|11173.18|11167.56|11167.56|11173.18|11173.18|11167.56|11167.56|0
1659690000000|2022-08-05 09:00:00|11166.56|11166.56|11162.27|11162.27|11170.2|11170.2|11162.27|11162.27|0
1659690300000|2022-08-05 09:05:00|11160.28|11160.28|11170.86|11170.86|11170.86|11170.86|11160.28|11160.28|0
1659690600000|2022-08-05 09:10:00|11173.51|11173.51|11168.22|11168.22|11173.51|11173.51|11162.93|11162.93|0
1659690900000|2022-08-05 09:15:00|11169.21|11169.21|11173.51|11173.51|11178.14|11178.14|11169.21|11169.21|0
1659691200000|2022-08-05 09:20:00|11170.86|11170.86|11169.87|11169.87|11170.86|11170.86|11169.87|11169.87|0
1659691500000|2022-08-05 09:25:00|11167.22|11167.22|11169.87|11169.87|11172.51|11172.51|11167.22|11167.22|0
1659691800000|2022-08-05 09:30:00|11168.88|11168.88|11168.88|11168.88|11168.88|11168.88|11168.88|11168.88|0
1659692100000|2022-08-05 09:35:00|11167.89|11167.89|11177.14|11177.14|11177.81|11177.81|11167.89|11167.89|0
1659692400000|2022-08-05 09:40:00|11174.5|11174.5|11181.77|11181.77|11182.77|11182.77|11174.5|11174.5|0
1659692700000|2022-08-05 09:45:00|11187.06|11187.06|11187.72|11187.72|11192.02|11192.02|11180.45|11180.45|0
1659693000000|2022-08-05 09:50:00|11185.08|11185.08|11183.1|11183.1|11193.01|11193.01|11183.1|11183.1|0
1659693300000|2022-08-05 09:55:00|11180.45|11180.45|11173.51|11173.51|11181.44|11181.44|11173.51|11173.51|0
1659693600000|2022-08-05 10:00:00|11176.15|11176.15|11165.57|11165.57|11176.15|11176.15|11160.28|11160.28|0
1659693900000|2022-08-05 10:05:00|11168.22|11168.22|11169.21|11169.21|11171.85|11171.85|11168.22|11168.22|0
1659694200000|2022-08-05 10:10:00|11168.22|11168.22|11168.22|11168.22|11168.22|11168.22|11162.93|11162.93|0
1659694500000|2022-08-05 10:15:00|11165.57|11165.57|11169.21|11169.21|11169.21|11169.21|11162.93|11162.93|0
1659694800000|2022-08-05 10:20:00|11163.92|11163.92|11158.63|11158.63|11163.92|11163.92|11158.63|11158.63|0
1659695100000|2022-08-05 10:25:00|11163.92|11163.92|11173.51|11173.51|11173.51|11173.51|11162.27|11162.27|0
1659695400000|2022-08-05 10:30:00|11176.15|11176.15|11176.15|11176.15|11176.15|11176.15|11176.15|11176.15|0
1659695700000|2022-08-05 10:35:00|11173.51|11173.51|11176.15|11176.15|11176.15|11176.15|11173.51|11173.51|0
1659696000000|2022-08-05 10:40:00|11174.17|11174.17|11174.17|11174.17|11176.81|11176.81|11171.52|11171.52|0
1659696300000|2022-08-05 10:45:00|11176.81|11176.81|11179.46|11179.46|11179.46|11179.46|11171.52|11171.52|0
1659696600000|2022-08-05 10:50:00|11176.81|11176.81|11173.84|11173.84|11182.1|11182.1|11168.55|11168.55|0
1659696900000|2022-08-05 10:55:00|11176.48|11176.48|11176.48|11176.48|11176.48|11176.48|11176.48|11176.48|0
1659697200000|2022-08-05 11:00:00|11177.47|11177.47|11168.55|11168.55|11182.76|11182.76|11168.55|11168.55|0
1659697500000|2022-08-05 11:05:00|11171.19|11171.19|11172.18|11172.18|11177.47|11177.47|11168.55|11168.55|0
1659697800000|2022-08-05 11:10:00|11174.83|11174.83|11180.12|11180.12|11185.41|11185.41|11174.83|11174.83|0
1659698100000|2022-08-05 11:15:00|11185.41|11185.41|11188.05|11188.05|11188.05|11188.05|11185.41|11185.41|0
1659698400000|2022-08-05 11:20:00|11187.06|11187.06|11184.42|11184.42|11187.06|11187.06|11181.77|11181.77|0
1659698700000|2022-08-05 11:25:00|11185.41|11185.41|11171.19|11171.19|11185.41|11185.41|11171.19|11171.19|0
1659699000000|2022-08-05 11:30:00|11172.18|11172.18|11183.1|11183.1|11184.75|11184.75|11171.19|11171.19|0
1659699300000|2022-08-05 11:35:00|11180.45|11180.45|11189.38|11189.38|11193.01|11193.01|11177.81|11177.81|0
1659699600000|2022-08-05 11:40:00|11190.37|11190.37|11178.47|11178.47|11190.37|11190.37|11178.47|11178.47|0
1659699900000|2022-08-05 11:45:00|11175.82|11175.82|11183.1|11183.1|11187.39|11187.39|11175.82|11175.82|0
1659700200000|2022-08-05 11:50:00|11185.74|11185.74|11187.72|11187.72|11187.72|11187.72|11185.08|11185.08|0
1659700500000|2022-08-05 11:55:00|11186.73|11186.73|11178.8|11178.8|11186.73|11186.73|11178.8|11178.8|0
1659700800000|2022-08-05 12:00:00|11176.15|11176.15|11171.52|11171.52|11176.15|11176.15|11166.23|11166.23|0
1659701100000|2022-08-05 12:05:00|11174.17|11174.17|11177.81|11177.81|11177.81|11177.81|11174.17|11174.17|0
1659701400000|2022-08-05 12:10:00|11175.16|11175.16|11171.85|11171.85|11175.16|11175.16|11171.85|11171.85|0
1659701700000|2022-08-05 12:15:00|11174.5|11174.5|11173.51|11173.51|11177.14|11177.14|11173.51|11173.51|0
1659702000000|2022-08-05 12:20:00|11176.15|11176.15|11176.15|11176.15|11176.15|11176.15|11176.15|11176.15|0
1659702300000|2022-08-05 12:25:00|11178.14|11178.14|11171.52|11171.52|11178.14|11178.14|11171.52|11171.52|0
1659702600000|2022-08-05 12:30:00|11168.88|11168.88|11151.68|11151.68|11168.88|11168.88|11136.81|11136.81|0
1659702900000|2022-08-05 12:35:00|11150.69|11150.69|11154.99|11154.99|11156.64|11156.64|11143.42|11143.42|0
1659703200000|2022-08-05 12:40:00|11152.35|11152.35|11147.05|11147.05|11152.35|11152.35|11139.12|11139.12|0
1659703500000|2022-08-05 12:45:00|11144.41|11144.41|11148.05|11148.05|11152.68|11152.68|11142.76|11142.76|0
1659703800000|2022-08-05 12:50:00|11142.76|11142.76|11141.76|11141.76|11154.33|11154.33|11141.76|11141.76|0
1659704100000|2022-08-05 12:55:00|11140.77|11140.77|11151.35|11151.35|11151.35|11151.35|11139.78|11139.78|0
1659704400000|2022-08-05 13:00:00|11148.71|11148.71|11144.08|11144.08|11154|11154|11144.08|11144.08|0
1659704700000|2022-08-05 13:05:00|11141.43|11141.43|11136.8|11136.8|11141.43|11141.43|11136.8|11136.8|0
1659705000000|2022-08-05 13:10:00|11139.45|11139.45|11127.55|11127.55|11139.45|11139.45|11127.55|11127.55|0
1659705300000|2022-08-05 13:15:00|11132.84|11132.84|11134.82|11134.82|11142.76|11142.76|11130.19|11130.19|0
1659705600000|2022-08-05 13:20:00|11132.18|11132.18|11124.24|11124.24|11135.15|11135.15|11124.24|11124.24|0
1659705900000|2022-08-05 13:25:00|11121.59|11121.59|11115.97|11115.97|11121.59|11121.59|11114.32|11114.32|0
1659706200000|2022-08-05 13:30:00|11118.62|11118.62|11109.36|11109.36|11118.62|11118.62|11109.36|11109.36|0
1659706500000|2022-08-05 13:35:00|11106.72|11106.72|11110.68|11110.68|11117.63|11117.63|11106.72|11106.72|0
1659706800000|2022-08-05 13:40:00|11108.04|11108.04|11109.69|11109.69|11115.65|11115.65|11107.05|11107.05|0
1659707100000|2022-08-05 13:45:00|11112.34|11112.34|11106.72|11106.72|11114.98|11114.98|11102.75|11102.75|0
1659707400000|2022-08-05 13:50:00|11107.71|11107.71|11113.33|11113.33|11118.62|11118.62|11105.07|11105.07|0
1659707700000|2022-08-05 13:55:00|11112.34|11112.34|11096.47|11096.47|11112.34|11112.34|11092.17|11092.17|0
1659708000000|2022-08-05 14:00:00|11091.18|11091.18|11083.9|11083.9|11093.82|11093.82|11078.28|11078.28|0
1659708300000|2022-08-05 14:05:00|11081.26|11081.26|11091.84|11091.84|11094.48|11094.48|11079.61|11079.61|0
1659708600000|2022-08-05 14:10:00|11089.19|11089.19|11100.44|11100.44|11105.73|11105.73|11087.21|11087.21|0
1659708900000|2022-08-05 14:15:00|11097.79|11097.79|11073.98|11073.98|11097.79|11097.79|11073.98|11073.98|0
1659709200000|2022-08-05 14:20:00|11071.34|11071.34|11063.4|11063.4|11071.34|11071.34|11046.54|11046.54|0
1659709500000|2022-08-05 14:25:00|11068.69|11068.69|11090.85|11090.85|11091.84|11091.84|11068.69|11068.69|0
1659709800000|2022-08-05 14:30:00|11085.56|11085.56|11074.98|11074.98|11085.56|11085.56|11068.69|11068.69|0
1659710100000|2022-08-05 14:35:00|11072.33|11072.33|11053.15|11053.15|11076.3|11076.3|11053.15|11053.15|0
1659710400000|2022-08-05 14:40:00|11055.8|11055.8|11047.86|11047.86|11061.09|11061.09|11039.93|11039.93|0
1659710700000|2022-08-05 14:45:00|11045.22|11045.22|11055.14|11055.14|11055.14|11055.14|11041.58|11041.58|0
1659711000000|2022-08-05 14:50:00|11060.43|11060.43|11072.99|11072.99|11072.99|11072.99|11052.49|11052.49|0
1659711300000|2022-08-05 14:55:00|11070.35|11070.35|11076.63|11076.63|11082.91|11082.91|11067.7|11067.7|0
1659711600000|2022-08-05 15:00:00|11079.27|11079.27|11082.91|11082.91|11085.56|11085.56|11076.63|11076.63|0
1659711900000|2022-08-05 15:05:00|11080.27|11080.27|11076.86|11076.86|11080.27|11080.27|11076.86|11076.86|0
1659712200000|2022-08-05 15:10:00|11079.51|11079.51|11083.15|11083.15|11083.15|11083.15|11079.51|11079.51|0
1659712500000|2022-08-05 15:15:00|11080.5|11080.5|11073.23|11073.23|11080.5|11080.5|11067.94|11067.94|0
1659712800000|2022-08-05 15:20:00|11074.22|11074.22|11068.93|11068.93|11076.86|11076.86|11068.93|11068.93|0
1659713100000|2022-08-05 15:25:00|11071.57|11071.57|11059.01|11059.01|11074.22|11074.22|11059.01|11059.01|0
1659942900000|2022-08-08 07:15:00|11140.05|11140.05|11134.76|11134.76|11140.05|11140.05|11129.47|11129.47|0
1659943200000|2022-08-08 07:20:00|11137.41|11137.41|11139.39|11139.39|11139.39|11139.39|11129.47|11129.47|0
1659943500000|2022-08-08 07:25:00|11136.75|11136.75|11147|11147|11149.64|11149.64|11133.77|11133.77|0
1659943800000|2022-08-08 07:30:00|11149.64|11149.64|11122.86|11122.86|11149.64|11149.64|11122.86|11122.86|0
1659944100000|2022-08-08 07:35:00|11120.21|11120.21|11136.42|11136.42|11139.06|11139.06|11117.57|11117.57|0
1659944400000|2022-08-08 07:40:00|11133.77|11133.77|11138.4|11138.4|11148.98|11148.98|11128.81|11128.81|0
1659944700000|2022-08-08 07:45:00|11143.69|11143.69|11174.44|11174.44|11174.44|11174.44|11143.69|11143.69|0
1659945000000|2022-08-08 07:50:00|11171.79|11171.79|11166.5|11166.5|11174.44|11174.44|11166.5|11166.5|0
1659945300000|2022-08-08 07:55:00|11169.15|11169.15|11175.1|11175.1|11175.1|11175.1|11163.86|11163.86|0
1659945600000|2022-08-08 08:00:00|11169.81|11169.81|11197.58|11197.58|11200.23|11200.23|11169.81|11169.81|0
1659945900000|2022-08-08 08:05:00|11199.57|11199.57|11196.92|11196.92|11199.57|11199.57|11196.92|11196.92|0
1659946200000|2022-08-08 08:10:00|11199.57|11199.57|11197.25|11197.25|11199.57|11199.57|11188|11188|0
1659946500000|2022-08-08 08:15:00|11194.61|11194.61|11198.91|11198.91|11198.91|11198.91|11190.97|11190.97|0
1659946800000|2022-08-08 08:20:00|11196.26|11196.26|11183.04|11183.04|11196.26|11196.26|11180.39|11180.39|0
1659947100000|2022-08-08 08:25:00|11182.04|11182.04|11195.93|11195.93|11195.93|11195.93|11178.41|11178.41|0
1659947400000|2022-08-08 08:30:00|11193.29|11193.29|11206.51|11206.51|11206.51|11206.51|11193.29|11193.29|0
1659947700000|2022-08-08 08:35:00|11203.87|11203.87|11198.58|11198.58|11203.87|11203.87|11198.58|11198.58|0
1659948000000|2022-08-08 08:40:00|11195.93|11195.93|11200.23|11200.23|11205.52|11205.52|11195.93|11195.93|0
1659948300000|2022-08-08 08:45:00|11197.58|11197.58|11204.2|11204.2|11208.5|11208.5|11197.58|11197.58|0
1659948600000|2022-08-08 08:50:00|11201.55|11201.55|11207.51|11207.51|11213.13|11213.13|11201.55|11201.55|0
1659948900000|2022-08-08 08:55:00|11204.86|11204.86|11202.22|11202.22|11204.86|11204.86|11195.6|11195.6|0
1659949200000|2022-08-08 09:00:00|11199.57|11199.57|11186.34|11186.34|11199.57|11199.57|11185.35|11185.35|0
1659949500000|2022-08-08 09:05:00|11188.99|11188.99|11201.55|11201.55|11201.55|11201.55|11188.99|11188.99|0
1659949800000|2022-08-08 09:10:00|11202.41|11202.41|11179.26|11179.26|11203.4|11203.4|11179.26|11179.26|0
1659950100000|2022-08-08 09:15:00|11181.91|11181.91|11189.18|11189.18|11191.83|11191.83|11181.91|11181.91|0
1659950400000|2022-08-08 09:20:00|11186.54|11186.54|11180.92|11180.92|11186.54|11186.54|11180.92|11180.92|0
1659950700000|2022-08-08 09:25:00|11183.56|11183.56|11169.34|11169.34|11183.56|11183.56|11169.34|11169.34|0
1659951000000|2022-08-08 09:30:00|11171.99|11171.99|11187.86|11187.86|11192.49|11192.49|11171.99|11171.99|0
1659951300000|2022-08-08 09:35:00|11188.85|11188.85|11196.13|11196.13|11196.13|11196.13|11188.85|11188.85|0
1659951600000|2022-08-08 09:40:00|11198.77|11198.77|11186.54|11186.54|11198.77|11198.77|11186.54|11186.54|0
1659951900000|2022-08-08 09:45:00|11189.18|11189.18|11183.89|11183.89|11190.18|11190.18|11183.89|11183.89|0
1659952200000|2022-08-08 09:50:00|11186.54|11186.54|11193.15|11193.15|11193.15|11193.15|11183.89|11183.89|0
1659952500000|2022-08-08 09:55:00|11194.14|11194.14|11192.82|11192.82|11194.14|11194.14|11187.53|11187.53|0
1659952800000|2022-08-08 10:00:00|11190.18|11190.18|11188.52|11188.52|11191.17|11191.17|11183.23|11183.23|0
1659953100000|2022-08-08 10:05:00|11185.88|11185.88|11190.84|11190.84|11196.46|11196.46|11180.59|11180.59|0
1659953400000|2022-08-08 10:10:00|11185.55|11185.55|11180.26|11180.26|11190.84|11190.84|11177.61|11177.61|0
1659953700000|2022-08-08 10:15:00|11182.24|11182.24|11196.46|11196.46|11201.75|11201.75|11182.24|11182.24|0
1659954000000|2022-08-08 10:20:00|11193.48|11193.48|11204.06|11204.06|11206.71|11206.71|11193.48|11193.48|0
1659954300000|2022-08-08 10:25:00|11201.42|11201.42|11206.05|11206.05|11208.69|11208.69|11201.42|11201.42|0
1659954600000|2022-08-08 10:30:00|11203.4|11203.4|11208.69|11208.69|11208.69|11208.69|11200.76|11200.76|0
1659954900000|2022-08-08 10:35:00|11206.05|11206.05|11201.42|11201.42|11206.05|11206.05|11200.76|11200.76|0
1659955200000|2022-08-08 10:40:00|11198.77|11198.77|11198.77|11198.77|11198.77|11198.77|11196.13|11196.13|0
1659955500000|2022-08-08 10:45:00|11196.13|11196.13|11198.77|11198.77|11198.77|11198.77|11193.48|11193.48|0
1659955800000|2022-08-08 10:50:00|11196.13|11196.13|11196.13|11196.13|11196.13|11196.13|11188.19|11188.19|0
1659956100000|2022-08-08 10:55:00|11193.48|11193.48|11199.76|11199.76|11199.76|11199.76|11190.84|11190.84|0
1659956400000|2022-08-08 11:00:00|11197.12|11197.12|11174.3|11174.3|11197.12|11197.12|11171.66|11171.66|0
1659956700000|2022-08-08 11:05:00|11171.66|11171.66|11158.43|11158.43|11174.3|11174.3|11155.79|11155.79|0
1659957000000|2022-08-08 11:10:00|11161.08|11161.08|11161.08|11161.08|11161.08|11161.08|11158.43|11158.43|0
1659957300000|2022-08-08 11:15:00|11158.43|11158.43|11163.72|11163.72|11166.37|11166.37|11155.79|11155.79|0
1659957600000|2022-08-08 11:20:00|11158.43|11158.43|11159.09|11159.09|11159.09|11159.09|11149.18|11149.18|0
1659957900000|2022-08-08 11:25:00|11156.45|11156.45|11150.83|11150.83|11156.45|11156.45|11145.54|11145.54|0
1659958200000|2022-08-08 11:30:00|11153.47|11153.47|11158.1|11158.1|11161.41|11161.41|11153.47|11153.47|0
1659958500000|2022-08-08 11:35:00|11152.81|11152.81|11160.09|11160.09|11170.67|11170.67|11152.81|11152.81|0
1659958800000|2022-08-08 11:40:00|11159.09|11159.09|11160.75|11160.75|11163.39|11163.39|11158.1|11158.1|0
1659959100000|2022-08-08 11:45:00|11158.1|11158.1|11168.02|11168.02|11168.02|11168.02|11152.81|11152.81|0
1659959400000|2022-08-08 11:50:00|11170.67|11170.67|11184.22|11184.22|11186.87|11186.87|11170.01|11170.01|0
1659959700000|2022-08-08 11:55:00|11181.58|11181.58|11178.93|11178.93|11181.58|11181.58|11178.93|11178.93|0
1659960000000|2022-08-08 12:00:00|11176.29|11176.29|11181.58|11181.58|11181.58|11181.58|11176.29|11176.29|0
1659960300000|2022-08-08 12:05:00|11186.87|11186.87|11192.16|11192.16|11192.16|11192.16|11181.58|11181.58|0
1659960600000|2022-08-08 12:10:00|11189.51|11189.51|11184.22|11184.22|11189.51|11189.51|11184.22|11184.22|0
1659960900000|2022-08-08 12:15:00|11189.51|11189.51|11181.58|11181.58|11194.8|11194.8|11181.58|11181.58|0
1659961200000|2022-08-08 12:20:00|11189.51|11189.51|11187.2|11187.2|11189.51|11189.51|11184.22|11184.22|0
1659961500000|2022-08-08 12:25:00|11188.19|11188.19|11190.84|11190.84|11190.84|11190.84|11185.55|11185.55|0
1659961800000|2022-08-08 12:30:00|11193.48|11193.48|11194.47|11194.47|11197.12|11197.12|11188.19|11188.19|0
1659962100000|2022-08-08 12:35:00|11197.12|11197.12|11194.47|11194.47|11197.12|11197.12|11194.47|11194.47|0
1659962400000|2022-08-08 12:40:00|11197.12|11197.12|11199.76|11199.76|11201.75|11201.75|11194.47|11194.47|0
1659962700000|2022-08-08 12:45:00|11197.12|11197.12|11190.84|11190.84|11197.12|11197.12|11188.19|11188.19|0
1659963000000|2022-08-08 12:50:00|11193.48|11193.48|11200.76|11200.76|11207.04|11207.04|11190.84|11190.84|0
1659963300000|2022-08-08 12:55:00|11195.47|11195.47|11198.11|11198.11|11198.11|11198.11|11195.47|11195.47|0
1659963600000|2022-08-08 13:00:00|11195.47|11195.47|11209.02|11209.02|11211.67|11211.67|11195.47|11195.47|0
1659963900000|2022-08-08 13:05:00|11211.67|11211.67|11212|11212|11217.29|11217.29|11210.01|11210.01|0
1659964200000|2022-08-08 13:10:00|11209.35|11209.35|11217.29|11217.29|11219.93|11219.93|11209.35|11209.35|0
1659964500000|2022-08-08 13:15:00|11216.3|11216.3|11207.04|11207.04|11216.3|11216.3|11205.05|11205.05|0
1659964800000|2022-08-08 13:20:00|11208.03|11208.03|11210.68|11210.68|11210.68|11210.68|11208.03|11208.03|0
1659965100000|2022-08-08 13:25:00|11208.03|11208.03|11201.42|11201.42|11208.03|11208.03|11199.76|11199.76|0
1659965400000|2022-08-08 13:30:00|11204.06|11204.06|11205.72|11205.72|11208.36|11208.36|11197.78|11197.78|0
1659965700000|2022-08-08 13:35:00|11203.07|11203.07|11213.98|11213.98|11222.25|11222.25|11200.42|11200.42|0
1659966000000|2022-08-08 13:40:00|11211.34|11211.34|11213.32|11213.32|11218.61|11218.61|11210.68|11210.68|0
1659966300000|2022-08-08 13:45:00|11210.68|11210.68|11216.96|11216.96|11223.9|11223.9|11202.74|11202.74|0
1659966600000|2022-08-08 13:50:00|11214.31|11214.31|11215.3|11215.3|11215.3|11215.3|11206.38|11206.38|0
1659966900000|2022-08-08 13:55:00|11217.95|11217.95|11221.26|11221.26|11228.53|11228.53|11215.97|11215.97|0
1659967200000|2022-08-08 14:00:00|11218.61|11218.61|11237.46|11237.46|11239.11|11239.11|11218.61|11218.61|0
1659967500000|2022-08-08 14:05:00|11232.17|11232.17|11228.86|11228.86|11233.16|11233.16|11218.94|11218.94|0
1659967800000|2022-08-08 14:10:00|11231.51|11231.51|11232.5|11232.5|11235.14|11235.14|11223.57|11223.57|0
1659968100000|2022-08-08 14:15:00|11229.85|11229.85|11223.57|11223.57|11236.8|11236.8|11223.57|11223.57|0
1659968400000|2022-08-08 14:20:00|11218.28|11218.28|11214.31|11214.31|11220.93|11220.93|11208.03|11208.03|0
1659968700000|2022-08-08 14:25:00|11216.96|11216.96|11222.68|11222.68|11222.68|11222.68|11211.1|11211.1|0
1659969000000|2022-08-08 14:30:00|11225.32|11225.32|11225.32|11225.32|11228.63|11228.63|11217.06|11217.06|0
1659969300000|2022-08-08 14:35:00|11222.68|11222.68|11222.68|11222.68|11222.68|11222.68|11206.14|11206.14|0
1659969600000|2022-08-08 14:40:00|11220.03|11220.03|11209.02|11209.02|11220.03|11220.03|11209.02|11209.02|0
1659969900000|2022-08-08 14:45:00|11206.38|11206.38|11203.07|11203.07|11211.67|11211.67|11203.07|11203.07|0
1659970200000|2022-08-08 14:50:00|11205.72|11205.72|11202.41|11202.41|11206.71|11206.71|11198.77|11198.77|0
1659970500000|2022-08-08 14:55:00|11205.06|11205.06|11194.48|11194.48|11205.06|11205.06|11194.48|11194.48|0
1659970800000|2022-08-08 15:00:00|11197.12|11197.12|11178.93|11178.93|11197.12|11197.12|11176.29|11176.29|0
1659971100000|2022-08-08 15:05:00|11176.29|11176.29|11172.32|11172.32|11179.93|11179.93|11171|11171|0
1659971400000|2022-08-08 15:10:00|11174.97|11174.97|11184.89|11184.89|11187.53|11187.53|11167.03|11167.03|0
1659971700000|2022-08-08 15:15:00|11187.53|11187.53|11197.45|11197.45|11197.45|11197.45|11179.6|11179.6|0
1659972000000|2022-08-08 15:20:00|11198.44|11198.44|11200.43|11200.43|11201.09|11201.09|11192.49|11192.49|0
1659972300000|2022-08-08 15:25:00|11197.78|11197.78|11206.05|11206.05|11206.05|11206.05|11191.5|11191.5|0
1660029300000|2022-08-09 07:15:00|11199.77|11199.77|11208.03|11208.03|11218.61|11218.61|11199.77|11199.77|0
1660029600000|2022-08-09 07:20:00|11209.03|11209.03|11223.24|11223.24|11231.18|11231.18|11207.37|11207.37|0
1660029900000|2022-08-09 07:25:00|11231.18|11231.18|11219.27|11219.27|11240.43|11240.43|11219.27|11219.27|0
1660030200000|2022-08-09 07:30:00|11224.56|11224.56|11213.98|11213.98|11227.21|11227.21|11213.98|11213.98|0
1660030500000|2022-08-09 07:35:00|11219.27|11219.27|11216.63|11216.63|11219.27|11219.27|11213.98|11213.98|0
1660030800000|2022-08-09 07:40:00|11219.27|11219.27|11235.48|11235.48|11235.48|11235.48|11216.63|11216.63|0
1660031100000|2022-08-09 07:45:00|11238.12|11238.12|11246.39|11246.39|11246.39|11246.39|11238.12|11238.12|0
1660031400000|2022-08-09 07:50:00|11241.1|11241.1|11226.55|11226.55|11241.1|11241.1|11226.55|11226.55|0
1660031700000|2022-08-09 07:55:00|11223.9|11223.9|11222.91|11222.91|11226.22|11226.22|11217.62|11217.62|0
1660032000000|2022-08-09 08:00:00|11220.27|11220.27|11219.27|11219.27|11220.27|11220.27|11213.98|11213.98|0
1660032300000|2022-08-09 08:05:00|11221.26|11221.26|11196.13|11196.13|11221.26|11221.26|11196.13|11196.13|0
1660032600000|2022-08-09 08:10:00|11198.77|11198.77|11203.4|11203.4|11203.4|11203.4|11198.77|11198.77|0
1660032900000|2022-08-09 08:15:00|11202.41|11202.41|11204.06|11204.06|11204.06|11204.06|11201.42|11201.42|0
1660033200000|2022-08-09 08:20:00|11206.71|11206.71|11215.97|11215.97|11217.29|11217.29|11206.71|11206.71|0
1660033500000|2022-08-09 08:25:00|11213.98|11213.98|11205.06|11205.06|11213.98|11213.98|11205.06|11205.06|0
1660033800000|2022-08-09 08:30:00|11204.06|11204.06|11212.99|11212.99|11212.99|11212.99|11204.06|11204.06|0
1660034100000|2022-08-09 08:35:00|11209.02|11209.02|11214.32|11214.32|11214.32|11214.32|11202.41|11202.41|0
1660034700000|2022-08-09 08:45:00|11215.31|11215.31|11212.33|11212.33|11215.31|11215.31|11212.33|11212.33|0
1660035000000|2022-08-09 08:50:00|11209.69|11209.69|11205.06|11205.06|11209.69|11209.69|11205.06|11205.06|0
1660035300000|2022-08-09 08:55:00|11207.7|11207.7|11207.7|11207.7|11207.7|11207.7|11207.7|11207.7|0
1660035600000|2022-08-09 09:00:00|11205.06|11205.06|11210.68|11210.68|11210.68|11210.68|11205.06|11205.06|0
1660035900000|2022-08-09 09:05:00|11213.32|11213.32|11221.26|11221.26|11221.26|11221.26|11213.32|11213.32|0
1660036200000|2022-08-09 09:10:00|11226.55|11226.55|11227.21|11227.21|11231.84|11231.84|11221.92|11221.92|0
1660036500000|2022-08-09 09:15:00|11221.92|11221.92|11217.68|11217.68|11222.91|11222.91|11214.98|11214.98|0
1660036800000|2022-08-09 09:20:00|11219.66|11219.66|11224.95|11224.95|11227.6|11227.6|11219.66|11219.66|0
1660037100000|2022-08-09 09:25:00|11227.6|11227.6|11205.45|11205.45|11227.6|11227.6|11204.45|11204.45|0
1660037400000|2022-08-09 09:30:00|11210.74|11210.74|11214.37|11214.37|11214.37|11214.37|11210.74|11210.74|0
1660037700000|2022-08-09 09:35:00|11215.37|11215.37|11214.37|11214.37|11220.66|11220.66|11213.38|11213.38|0
1660038000000|2022-08-09 09:40:00|11211.73|11211.73|11211.73|11211.73|11211.73|11211.73|11211.73|11211.73|0
1660038300000|2022-08-09 09:45:00|11209.08|11209.08|11201.81|11201.81|11211.73|11211.73|11201.81|11201.81|0
1660038600000|2022-08-09 09:50:00|11204.45|11204.45|11195.53|11195.53|11204.45|11204.45|11195.53|11195.53|0
1660038900000|2022-08-09 09:55:00|11192.88|11192.88|11183.29|11183.29|11192.88|11192.88|11182.3|11182.3|0
1660039200000|2022-08-09 10:00:00|11180.32|11180.32|11196.19|11196.19|11196.19|11196.19|11180.32|11180.32|0
1660039500000|2022-08-09 10:05:00|11198.83|11198.83|11193.54|11193.54|11198.83|11198.83|11193.54|11193.54|0
1660039800000|2022-08-09 10:10:00|11190.9|11190.9|11197.18|11197.18|11199.83|11199.83|11190.9|11190.9|0
1660040100000|2022-08-09 10:15:00|11199.83|11199.83|11198.17|11198.17|11199.83|11199.83|11197.18|11197.18|0
1660040400000|2022-08-09 10:20:00|11200.82|11200.82|11189.91|11189.91|11200.82|11200.82|11189.91|11189.91|0
1660040700000|2022-08-09 10:25:00|11187.26|11187.26|11194.54|11194.54|11194.54|11194.54|11181.54|11181.54|0
1660041000000|2022-08-09 10:30:00|11197.18|11197.18|11195.2|11195.2|11197.84|11197.84|11192.55|11192.55|0
1660041300000|2022-08-09 10:35:00|11192.55|11192.55|11182.2|11182.2|11192.55|11192.55|11176.91|11176.91|0
1660041600000|2022-08-09 10:40:00|11184.85|11184.85|11187.07|11187.07|11187.49|11187.49|11184.85|11184.85|0
1660041900000|2022-08-09 10:45:00|11184.42|11184.42|11174.83|11174.83|11184.42|11184.42|11172.85|11172.85|0
1660042200000|2022-08-09 10:50:00|11177.48|11177.48|11174.83|11174.83|11177.48|11177.48|11174.83|11174.83|0
1660042500000|2022-08-09 10:55:00|11177.48|11177.48|11179.46|11179.46|11179.46|11179.46|11177.48|11177.48|0
1660042800000|2022-08-09 11:00:00|11178.47|11178.47|11178.47|11178.47|11178.47|11178.47|11178.47|11178.47|0
1660043100000|2022-08-09 11:05:00|11175.82|11175.82|11177.81|11177.81|11177.81|11177.81|11174.17|11174.17|0
1660043400000|2022-08-09 11:10:00|11180.45|11180.45|11180.45|11180.45|11180.45|11180.45|11180.45|11180.45|0
1660043700000|2022-08-09 11:15:00|11180.88|11180.88|11184.19|11184.19|11185.18|11185.18|11179.89|11179.89|0
1660044000000|2022-08-09 11:20:00|11189.48|11189.48|11184.19|11184.19|11189.48|11189.48|11184.19|11184.19|0
1660044300000|2022-08-09 11:25:00|11181.54|11181.54|11180.88|11180.88|11183.53|11183.53|11178.9|11178.9|0
1660044600000|2022-08-09 11:30:00|11179.89|11179.89|11182.87|11182.87|11184.52|11184.52|11179.89|11179.89|0
1660044900000|2022-08-09 11:35:00|11180.22|11180.22|11176.58|11176.58|11181.87|11181.87|11176.58|11176.58|0
1660045200000|2022-08-09 11:40:00|11179.23|11179.23|11181.87|11181.87|11181.87|11181.87|11179.23|11179.23|0
1660045500000|2022-08-09 11:45:00|11179.23|11179.23|11181.87|11181.87|11182.87|11182.87|11179.23|11179.23|0
1660045800000|2022-08-09 11:50:00|11179.23|11179.23|11182.87|11182.87|11185.51|11185.51|11179.23|11179.23|0
1660046100000|2022-08-09 11:55:00|11185.51|11185.51|11187.5|11187.5|11188.49|11188.49|11181.21|11181.21|0
1660046400000|2022-08-09 12:00:00|11184.85|11184.85|11217.25|11217.25|11230.48|11230.48|11184.85|11184.85|0
1660046700000|2022-08-09 12:05:00|11219.9|11219.9|11236.1|11236.1|11238.74|11238.74|11219.9|11219.9|0
1660047000000|2022-08-09 12:10:00|11230.81|11230.81|11229.16|11229.16|11230.81|11230.81|11222.87|11222.87|0
1660047300000|2022-08-09 12:15:00|11223.87|11223.87|11221.45|11221.45|11228.16|11228.16|11221.45|11221.45|0
1660047600000|2022-08-09 12:20:00|11226.74|11226.74|11221.12|11221.12|11226.74|11226.74|11218.48|11218.48|0
1660047900000|2022-08-09 12:25:00|11223.77|11223.77|11204.26|11204.26|11223.77|11223.77|11204.26|11204.26|0
1660048200000|2022-08-09 12:30:00|11206.9|11206.9|11206.9|11206.9|11209.55|11209.55|11206.9|11206.9|0
1660048500000|2022-08-09 12:35:00|11205.91|11205.91|11215.83|11215.83|11215.83|11215.83|11205.91|11205.91|0
1660048800000|2022-08-09 12:40:00|11213.19|11213.19|11216.82|11216.82|11216.82|11216.82|11213.19|11213.19|0
1660049100000|2022-08-09 12:45:00|11219.47|11219.47|11213.19|11213.19|11219.47|11219.47|11206.24|11206.24|0
1660049400000|2022-08-09 12:50:00|11221.12|11221.12|11229.06|11229.06|11229.06|11229.06|11221.12|11221.12|0
1660049700000|2022-08-09 12:55:00|11230.05|11230.05|11229.06|11229.06|11232.69|11232.69|11229.06|11229.06|0
1660050000000|2022-08-09 13:00:00|11230.05|11230.05|11231.7|11231.7|11235.34|11235.34|11229.06|11229.06|0
1660050300000|2022-08-09 13:05:00|11232.69|11232.69|11230.05|11230.05|11235.34|11235.34|11224.76|11224.76|0
1660050600000|2022-08-09 13:10:00|11231.04|11231.04|11225.75|11225.75|11231.04|11231.04|11225.75|11225.75|0
1660050900000|2022-08-09 13:15:00|11226.74|11226.74|11228.4|11228.4|11229.39|11229.39|11226.74|11226.74|0
1660051200000|2022-08-09 13:20:00|11231.04|11231.04|11232.69|11232.69|11235.34|11235.34|11230.05|11230.05|0
1660051500000|2022-08-09 13:25:00|11235.34|11235.34|11235.34|11235.34|11235.34|11235.34|11230.05|11230.05|0
1660051800000|2022-08-09 13:30:00|11238.98|11238.98|11241.62|11241.62|11241.62|11241.62|11231.04|11231.04|0
1660052100000|2022-08-09 13:35:00|11244.27|11244.27|11247.9|11247.9|11253.19|11253.19|11244.27|11244.27|0
1660052400000|2022-08-09 13:40:00|11250.55|11250.55|11247.24|11247.24|11260.47|11260.47|11247.24|11247.24|0
1660052700000|2022-08-09 13:45:00|11249.89|11249.89|11250.55|11250.55|11250.55|11250.55|11245.26|11245.26|0
1660053000000|2022-08-09 13:50:00|11247.9|11247.9|11251.54|11251.54|11251.54|11251.54|11247.9|11247.9|0
1660053300000|2022-08-09 13:55:00|11254.19|11254.19|11280.31|11280.31|11283.95|11283.95|11254.19|11254.19|0
1660053600000|2022-08-09 14:00:00|11277.66|11277.66|11277|11277|11280.31|11280.31|11266.42|11266.42|0
1660053900000|2022-08-09 14:05:00|11279.65|11279.65|11284.94|11284.94|11284.94|11284.94|11277|11277|0
1660054200000|2022-08-09 14:10:00|11287.91|11287.91|11292.87|11292.87|11292.87|11292.87|11285.27|11285.27|0
1660054500000|2022-08-09 14:15:00|11289.9|11289.9|11287.58|11287.58|11292.87|11292.87|11287.58|11287.58|0
1660054800000|2022-08-09 14:20:00|11290.23|11290.23|11295.52|11295.52|11295.52|11295.52|11290.23|11290.23|0
1660055100000|2022-08-09 14:25:00|11303.45|11303.45|11312.05|11312.05|11312.05|11312.05|11300.48|11300.48|0
1660055400000|2022-08-09 14:30:00|11306.76|11306.76|11302.69|11302.69|11308.98|11308.98|11296.41|11296.41|0
1660055700000|2022-08-09 14:35:00|11301.7|11301.7|11310.63|11310.63|11315.92|11315.92|11301.7|11301.7|0
1660056000000|2022-08-09 14:40:00|11311.62|11311.62|11298.73|11298.73|11311.62|11311.62|11298.73|11298.73|0
1660056300000|2022-08-09 14:45:00|11300.71|11300.71|11305.67|11305.67|11311.29|11311.29|11300.71|11300.71|0
1660056600000|2022-08-09 14:50:00|11303.02|11303.02|11319.23|11319.23|11319.23|11319.23|11296.74|11296.74|0
1660056900000|2022-08-09 14:55:00|11316.58|11316.58|11306|11306|11316.58|11316.58|11306|11306|0
1660057200000|2022-08-09 15:00:00|11308.65|11308.65|11327.16|11327.16|11327.16|11327.16|11308.65|11308.65|0
1660057500000|2022-08-09 15:05:00|11326.17|11326.17|11343.03|11343.03|11343.03|11343.03|11326.17|11326.17|0
1660057800000|2022-08-09 15:10:00|11350.97|11350.97|11367.83|11367.83|11370.47|11370.47|11349.97|11349.97|0
1660058100000|2022-08-09 15:15:00|11365.18|11365.18|11360.55|11360.55|11373.12|11373.12|11357.25|11357.25|0
1660058400000|2022-08-09 15:20:00|11355.26|11355.26|11339.39|11339.39|11355.26|11355.26|11334.1|11334.1|0
1660058700000|2022-08-09 15:25:00|11338.4|11338.4|11338.17|11338.17|11345.68|11345.68|11335.76|11335.76|0
1660115700000|2022-08-10 07:15:00|11356.45|11356.45|11357.44|11357.44|11357.44|11357.44|11349.51|11349.51|0
1660116000000|2022-08-10 07:20:00|11346.86|11346.86|11343.89|11343.89|11349.18|11349.18|11341.24|11341.24|0
1660116300000|2022-08-10 07:25:00|11346.53|11346.53|11328.02|11328.02|11346.53|11346.53|11328.02|11328.02|0
1660116600000|2022-08-10 07:30:00|11326.03|11326.03|11331.98|11331.98|11331.98|11331.98|11321.4|11321.4|0
1660116900000|2022-08-10 07:35:00|11337.27|11337.27|11329.34|11329.34|11337.27|11337.27|11329.34|11329.34|0
1660117200000|2022-08-10 07:40:00|11326.69|11326.69|11313.47|11313.47|11329.34|11329.34|11313.47|11313.47|0
1660117500000|2022-08-10 07:45:00|11316.44|11316.44|11324.05|11324.05|11324.05|11324.05|11313.47|11313.47|0
1660117800000|2022-08-10 07:50:00|11328.02|11328.02|11336.94|11336.94|11336.94|11336.94|11328.02|11328.02|0
1660118100000|2022-08-10 07:55:00|11339.59|11339.59|11330.8|11330.8|11342.23|11342.23|11330.8|11330.8|0
1660118400000|2022-08-10 08:00:00|11336.09|11336.09|11348.32|11348.32|11348.32|11348.32|11336.09|11336.09|0
1660118700000|2022-08-10 08:05:00|11350.31|11350.31|11349.31|11349.31|11350.31|11350.31|11342.37|11342.37|0
1660119000000|2022-08-10 08:10:00|11354.61|11354.61|11354.61|11354.61|11354.61|11354.61|11354.61|11354.61|0
1660119300000|2022-08-10 08:15:00|11349.31|11349.31|11345.68|11345.68|11349.31|11349.31|11343.03|11343.03|0
1660119600000|2022-08-10 08:20:00|11350.97|11350.97|11350.97|11350.97|11353.61|11353.61|11350.97|11350.97|0
1660119900000|2022-08-10 08:25:00|11348.32|11348.32|11348.32|11348.32|11348.32|11348.32|11348.32|11348.32|0
1660120200000|2022-08-10 08:30:00|11345.68|11345.68|11344.69|11344.69|11349.98|11349.98|11344.69|11344.69|0
1660120500000|2022-08-10 08:35:00|11342.04|11342.04|11342.7|11342.7|11345.35|11345.35|11337.41|11337.41|0
1660120800000|2022-08-10 08:40:00|11340.06|11340.06|11338.27|11338.27|11340.06|11340.06|11334.77|11334.77|0
1660121100000|2022-08-10 08:45:00|11340.25|11340.25|11346.2|11346.2|11348.85|11348.85|11340.25|11340.25|0
1660121400000|2022-08-10 08:50:00|11348.85|11348.85|11351.49|11351.49|11354.14|11354.14|11348.85|11348.85|0
1660121700000|2022-08-10 08:55:00|11354.14|11354.14|11359.43|11359.43|11359.43|11359.43|11354.14|11354.14|0
1660122000000|2022-08-10 09:00:00|11354.14|11354.14|11349.51|11349.51|11354.14|11354.14|11346.86|11346.86|0
1660122300000|2022-08-10 09:05:00|11348.52|11348.52|11347.53|11347.53|11348.52|11348.52|11342.24|11342.24|0
1660122600000|2022-08-10 09:10:00|11352.82|11352.82|11338.6|11338.6|11352.82|11352.82|11338.6|11338.6|0
1660122900000|2022-08-10 09:15:00|11341.24|11341.24|11346.53|11346.53|11351.82|11351.82|11341.24|11341.24|0
1660123200000|2022-08-10 09:20:00|11348.52|11348.52|11353.81|11353.81|11359.1|11359.1|11348.52|11348.52|0
1660123500000|2022-08-10 09:25:00|11356.45|11356.45|11356.45|11356.45|11356.45|11356.45|11356.45|11356.45|0
1660123800000|2022-08-10 09:30:00|11359.1|11359.1|11369.68|11369.68|11369.68|11369.68|11354.47|11354.47|0
1660124100000|2022-08-10 09:35:00|11367.03|11367.03|11367.03|11367.03|11367.03|11367.03|11367.03|11367.03|0
1660124400000|2022-08-10 09:40:00|11365.05|11365.05|11343.56|11343.56|11373.98|11373.98|11340.91|11340.91|0
1660124700000|2022-08-10 09:45:00|11342.57|11342.57|11325.7|11325.7|11342.57|11342.57|11325.7|11325.7|0
1660125000000|2022-08-10 09:50:00|11320.41|11320.41|11320.41|11320.41|11320.41|11320.41|11315.12|11315.12|0
1660125300000|2022-08-10 09:55:00|11309.83|11309.83|11304.54|11304.54|11309.83|11309.83|11296.61|11296.61|0
1660125600000|2022-08-10 10:00:00|11307.19|11307.19|11304.54|11304.54|11307.19|11307.19|11304.54|11304.54|0
1660125900000|2022-08-10 10:05:00|11299.25|11299.25|11292.97|11292.97|11299.25|11299.25|11288.67|11288.67|0
1660126200000|2022-08-10 10:10:00|11294.95|11294.95|11298.26|11298.26|11301.23|11301.23|11292.97|11292.97|0
1660126500000|2022-08-10 10:15:00|11300.9|11300.9|11284.37|11284.37|11300.9|11300.9|11279.08|11279.08|0
1660126800000|2022-08-10 10:20:00|11281.39|11281.39|11302.55|11302.55|11302.55|11302.55|11280.4|11280.4|0
1660127100000|2022-08-10 10:25:00|11305.2|11305.2|11290.65|11290.65|11305.2|11305.2|11288.01|11288.01|0
1660127400000|2022-08-10 10:30:00|11291.64|11291.64|11301.23|11301.23|11303.88|11303.88|11289|11289|0
1660127700000|2022-08-10 10:35:00|11303.88|11303.88|11294.62|11294.62|11303.88|11303.88|11294.62|11294.62|0
1660128000000|2022-08-10 10:40:00|11293.63|11293.63|11281.39|11281.39|11295.61|11295.61|11281.39|11281.39|0
1660128300000|2022-08-10 10:45:00|11282.38|11282.38|11276.1|11276.1|11282.38|11282.38|11266.18|11266.18|0
1660128600000|2022-08-10 10:50:00|11278.09|11278.09|11268.17|11268.17|11279.08|11279.08|11268.17|11268.17|0
1660128900000|2022-08-10 10:55:00|11269.49|11269.49|11264.53|11264.53|11270.81|11270.81|11261.88|11261.88|0
1660129200000|2022-08-10 11:00:00|11263.54|11263.54|11254.61|11254.61|11264.53|11264.53|11246.67|11246.67|0
1660129500000|2022-08-10 11:05:00|11249.32|11249.32|11256.26|11256.26|11261.88|11261.88|11249.32|11249.32|0
1660129800000|2022-08-10 11:10:00|11255.27|11255.27|11239.73|11239.73|11255.27|11255.27|11230.8|11230.8|0
1660130100000|2022-08-10 11:15:00|11241.71|11241.71|11224.85|11224.85|11241.71|11241.71|11223.2|11223.2|0
1660130400000|2022-08-10 11:20:00|11225.84|11225.84|11218.24|11218.24|11225.84|11225.84|11209.97|11209.97|0
1660130700000|2022-08-10 11:25:00|11215.59|11215.59|11198.73|11198.73|11215.59|11215.59|11198.73|11198.73|0
1660131000000|2022-08-10 11:30:00|11196.09|11196.09|11197.08|11197.08|11202.37|11202.37|11191.79|11191.79|0
1660131300000|2022-08-10 11:35:00|11202.37|11202.37|11200.05|11200.05|11205.01|11205.01|11197.08|11197.08|0
1660131600000|2022-08-10 11:40:00|11197.41|11197.41|11204.35|11204.35|11204.35|11204.35|11194.76|11194.76|0
1660131900000|2022-08-10 11:45:00|11199.06|11199.06|11207.99|11207.99|11210.64|11210.64|11199.06|11199.06|0
1660132200000|2022-08-10 11:50:00|11205.35|11205.35|11205.35|11205.35|11207.99|11207.99|11202.7|11202.7|0
1660132500000|2022-08-10 11:55:00|11210.64|11210.64|11199.06|11199.06|11210.64|11210.64|11199.06|11199.06|0
1660132800000|2022-08-10 12:00:00|11201.71|11201.71|11200.39|11200.39|11204.35|11204.35|11187.16|11187.16|0
1660133100000|2022-08-10 12:05:00|11197.74|11197.74|11168.97|11168.97|11197.74|11197.74|11168.97|11168.97|0
1660133400000|2022-08-10 12:10:00|11166.33|11166.33|11167.32|11167.32|11170.96|11170.96|11165.67|11165.67|0
1660133700000|2022-08-10 12:15:00|11163.68|11163.68|11150.46|11150.46|11163.68|11163.68|11150.46|11150.46|0
1660134000000|2022-08-10 12:20:00|11147.81|11147.81|11151.78|11151.78|11157.07|11157.07|11147.81|11147.81|0
1660134300000|2022-08-10 12:25:00|11157.07|11157.07|11146.49|11146.49|11165.01|11165.01|11146.49|11146.49|0
1660134600000|2022-08-10 12:30:00|11149.14|11149.14|11149.8|11149.8|11160.71|11160.71|11131.28|11131.28|0
1660134900000|2022-08-10 12:35:00|11155.09|11155.09|11165.01|11165.01|11165.01|11165.01|11148.15|11148.15|0
1660135200000|2022-08-10 12:40:00|11170.3|11170.3|11144.84|11144.84|11172.94|11172.94|11144.84|11144.84|0
1660135500000|2022-08-10 12:45:00|11147.48|11147.48|11144.18|11144.18|11163.69|11163.69|11144.18|11144.18|0
1660135800000|2022-08-10 12:50:00|11138.89|11138.89|11147.48|11147.48|11149.47|11149.47|11130.95|11130.95|0
1660136100000|2022-08-10 12:55:00|11142.19|11142.19|11137.7|11137.7|11142.19|11142.19|11137.7|11137.7|0
1660136400000|2022-08-10 13:00:00|11135.06|11135.06|11121.83|11121.83|11139.35|11139.35|11120.84|11120.84|0
1660136700000|2022-08-10 13:05:00|11124.47|11124.47|11100.77|11100.77|11124.47|11124.47|11100.34|11100.34|0
1660137000000|2022-08-10 13:10:00|11095.48|11095.48|11083.57|11083.57|11103.41|11103.41|11083.57|11083.57|0
1660137300000|2022-08-10 13:15:00|11082.58|11082.58|11083.57|11083.57|11085.56|11085.56|11069.35|11069.35|0
1660137600000|2022-08-10 13:20:00|11080.93|11080.93|11073.22|11073.22|11080.93|11080.93|11073.22|11073.22|0
1660137900000|2022-08-10 13:25:00|11075.21|11075.21|11067.27|11067.27|11078.18|11078.18|11067.27|11067.27|0
1660138200000|2022-08-10 13:30:00|11069.92|11069.92|11073.56|11073.56|11083.14|11083.14|11061.98|11061.98|0
1660138500000|2022-08-10 13:35:00|11072.56|11072.56|11045.45|11045.45|11083.14|11083.14|11042.81|11042.81|0
1660138800000|2022-08-10 13:40:00|11042.81|11042.81|11040.49|11040.49|11043.14|11043.14|11027.93|11027.93|0
1660139100000|2022-08-10 13:45:00|11043.14|11043.14|11077.85|11077.85|11080.83|11080.83|11038.51|11038.51|0
1660139400000|2022-08-10 13:50:00|11080.5|11080.5|11077.19|11077.19|11095.05|11095.05|11069.26|11069.26|0
1660139700000|2022-08-10 13:55:00|11079.84|11079.84|11100.34|11100.34|11105.63|11105.63|11074.55|11074.55|0
1660140000000|2022-08-10 14:00:00|11102.98|11102.98|11094.71|11094.71|11108.27|11108.27|11086.78|11086.78|0
1660140300000|2022-08-10 14:05:00|11097.36|11097.36|11081.82|11081.82|11098.35|11098.35|11080.83|11080.83|0
1660140600000|2022-08-10 14:10:00|11079.84|11079.84|11065.95|11065.95|11082.48|11082.48|11059.34|11059.34|0
1660140900000|2022-08-10 14:15:00|11064.96|11064.96|11051.07|11051.07|11071.24|11071.24|11051.07|11051.07|0
1660141200000|2022-08-10 14:20:00|11056.36|11056.36|11042.14|11042.14|11059|11059|11037.51|11037.51|0
1660141500000|2022-08-10 14:25:00|11044.79|11044.79|11042.47|11042.47|11049.41|11049.41|11031.56|11031.56|0
1660141800000|2022-08-10 14:30:00|11045.12|11045.12|11044.12|11044.12|11053.05|11053.05|11037.18|11037.18|0
1660142100000|2022-08-10 14:35:00|11045.12|11045.12|11042.14|11042.14|11045.12|11045.12|11035.86|11035.86|0
1660142400000|2022-08-10 14:40:00|11041.15|11041.15|11029.24|11029.24|11041.15|11041.15|11029.24|11029.24|0
1660142700000|2022-08-10 14:45:00|11026.6|11026.6|11037.18|11037.18|11039.83|11039.83|11026.6|11026.6|0
1660143000000|2022-08-10 14:50:00|11036.19|11036.19|11029.24|11029.24|11037.18|11037.18|11026.6|11026.6|0
1660143300000|2022-08-10 14:55:00|11023.95|11023.95|11039.16|11039.16|11044.45|11044.45|11018.66|11018.66|0
1660143600000|2022-08-10 15:00:00|11040.16|11040.16|11038.5|11038.5|11052.72|11052.72|11037.51|11037.51|0
1660143900000|2022-08-10 15:05:00|11037.51|11037.51|11034.87|11034.87|11037.51|11037.51|11022.3|11022.3|0
1660144200000|2022-08-10 15:10:00|11033.87|11033.87|11034.87|11034.87|11040.16|11040.16|11028.58|11028.58|0
1660144500000|2022-08-10 15:15:00|11029.58|11029.58|11038.17|11038.17|11040.16|11040.16|11029.58|11029.58|0
1660144800000|2022-08-10 15:20:00|11040.82|11040.82|11053.38|11053.38|11053.38|11053.38|11038.17|11038.17|0
1660145100000|2022-08-10 15:25:00|11056.03|11056.03|11081.02|11081.02|11081.02|11081.02|11053.05|11053.05|0
1660202100000|2022-08-11 07:15:00|10965.18|10965.18|10970.8|10970.8|10978.07|10978.07|10954.27|10954.27|0
1660202400000|2022-08-11 07:20:00|10965.51|10965.51|10959.23|10959.23|10965.51|10965.51|10951.29|10951.29|0
1660202700000|2022-08-11 07:25:00|10961.87|10961.87|10938.06|10938.06|10961.87|10961.87|10929.13|10929.13|0
1660203000000|2022-08-11 07:30:00|10942.03|10942.03|10956.58|10956.58|10966.5|10966.5|10942.03|10942.03|0
1660203300000|2022-08-11 07:35:00|10953.93|10953.93|10958.56|10958.56|10977.08|10977.08|10945.34|10945.34|0
1660203600000|2022-08-11 07:40:00|10963.85|10963.85|10964.52|10964.52|10973.11|10973.11|10946|10946|0
1660203900000|2022-08-11 07:45:00|10969.81|10969.81|10973.44|10973.44|10976.09|10976.09|10963.19|10963.19|0
1660204200000|2022-08-11 07:50:00|10977.41|10977.41|10986.34|10986.34|10991.63|10991.63|10976.42|10976.42|0
1660204500000|2022-08-11 07:55:00|10984.36|10984.36|11049.16|11049.16|11056.77|11056.77|10984.36|10984.36|0
1660204800000|2022-08-11 08:00:00|11058.09|11058.09|11061.07|11061.07|11067.68|11067.68|11046.85|11046.85|0
1660205100000|2022-08-11 08:05:00|11063.72|11063.72|11030.32|11030.32|11069.67|11069.67|11027.68|11027.68|0
1660205400000|2022-08-11 08:10:00|11031.31|11031.31|11051.81|11051.81|11059.75|11059.75|11031.31|11031.31|0
1660205700000|2022-08-11 08:15:00|11046.85|11046.85|11044.21|11044.21|11052.14|11052.14|11044.21|11044.21|0
1660206000000|2022-08-11 08:20:00|11049.5|11049.5|11038.26|11038.26|11051.15|11051.15|11038.26|11038.26|0
1660206300000|2022-08-11 08:25:00|11035.61|11035.61|11043.88|11043.88|11043.88|11043.88|11035.61|11035.61|0
1660206600000|2022-08-11 08:30:00|11041.9|11041.9|11015.11|11015.11|11042.89|11042.89|11013.13|11013.13|0
1660206900000|2022-08-11 08:35:00|11012.47|11012.47|11005.85|11005.85|11013.13|11013.13|11003.87|11003.87|0
1660207200000|2022-08-11 08:40:00|11004.86|11004.86|10994.28|10994.28|11004.86|11004.86|10989.98|10989.98|0
1660207500000|2022-08-11 08:45:00|10993.29|10993.29|10979.73|10979.73|10997.58|10997.58|10979.73|10979.73|0
1660207800000|2022-08-11 08:50:00|10982.37|10982.37|10992.29|10992.29|10994.94|10994.94|10979.73|10979.73|0
1660208100000|2022-08-11 08:55:00|10994.94|10994.94|10981.38|10981.38|10999.24|10999.24|10981.38|10981.38|0
1660208400000|2022-08-11 09:00:00|10979.4|10979.4|10983.03|10983.03|10983.03|10983.03|10977.74|10977.74|0
1660208700000|2022-08-11 09:05:00|10985.02|10985.02|10982.7|10982.7|10991.96|10991.96|10982.7|10982.7|0
1660209000000|2022-08-11 09:10:00|10985.35|10985.35|10983.7|10983.7|10992.29|10992.29|10983.7|10983.7|0
1660209300000|2022-08-11 09:15:00|10987.66|10987.66|11002.88|11002.88|11009.49|11009.49|10985.68|10985.68|0
1660209600000|2022-08-11 09:20:00|11001.88|11001.88|10992.29|10992.29|11001.88|11001.88|10991.63|10991.63|0
1660209900000|2022-08-11 09:25:00|10995.27|10995.27|11000.23|11000.23|11002.88|11002.88|10989.32|10989.32|0
1660210200000|2022-08-11 09:30:00|11001.22|11001.22|11004.86|11004.86|11004.86|11004.86|11000.23|11000.23|0
1660210500000|2022-08-11 09:35:00|11006.84|11006.84|11012.13|11012.13|11017.42|11017.42|11003.87|11003.87|0
1660210800000|2022-08-11 09:40:00|11014.12|11014.12|11016.1|11016.1|11016.1|11016.1|11011.47|11011.47|0
1660211100000|2022-08-11 09:45:00|11018.75|11018.75|11022.38|11022.38|11029|11029|11017.09|11017.09|0
1660211400000|2022-08-11 09:50:00|11024.37|11024.37|11019.74|11019.74|11032.3|11032.3|11019.74|11019.74|0
1660211700000|2022-08-11 09:55:00|11017.09|11017.09|11023.38|11023.38|11023.38|11023.38|11017.09|11017.09|0
1660212000000|2022-08-11 10:00:00|11018.09|11018.09|11001.55|11001.55|11025.03|11025.03|11001.55|11001.55|0
1660212300000|2022-08-11 10:05:00|11004.2|11004.2|10998.91|10998.91|11004.2|11004.2|10990.97|10990.97|0
1660212600000|2022-08-11 10:10:00|10996.26|10996.26|11026.02|11026.02|11026.02|11026.02|10996.26|10996.26|0
1660212900000|2022-08-11 10:15:00|11029|11029|11049.83|11049.83|11049.83|11049.83|11028|11028|0
1660213200000|2022-08-11 10:20:00|11047.85|11047.85|11073.64|11073.64|11073.64|11073.64|11046.85|11046.85|0
1660213500000|2022-08-11 10:25:00|11078.6|11078.6|11090.17|11090.17|11099.1|11099.1|11078.6|11078.6|0
1660213800000|2022-08-11 10:30:00|11092.82|11092.82|11103.07|11103.07|11105.71|11105.71|11092.82|11092.82|0
1660214100000|2022-08-11 10:35:00|11104.06|11104.06|11090.83|11090.83|11111.99|11111.99|11090.83|11090.83|0
1660214400000|2022-08-11 10:40:00|11086.86|11086.86|11079.92|11079.92|11086.86|11086.86|11075.29|11075.29|0
1660214700000|2022-08-11 10:45:00|11078.93|11078.93|11077.6|11077.6|11082.23|11082.23|11069.67|11069.67|0
1660215000000|2022-08-11 10:50:00|11080.25|11080.25|11086.2|11086.2|11086.2|11086.2|11074.96|11074.96|0
1660215300000|2022-08-11 10:55:00|11083.56|11083.56|11103.4|11103.4|11104.39|11104.39|11083.56|11083.56|0
1660215600000|2022-08-11 11:00:00|11101.41|11101.41|11108.35|11108.35|11108.35|11108.35|11099.43|11099.43|0
1660215900000|2022-08-11 11:05:00|11112.32|11112.32|11111|11111|11115.96|11115.96|11105.71|11105.71|0
1660216200000|2022-08-11 11:10:00|11113.65|11113.65|11109.68|11109.68|11113.98|11113.98|11108.69|11108.69|0
1660216500000|2022-08-11 11:15:00|11108.69|11108.69|11098.44|11098.44|11113.98|11113.98|11098.44|11098.44|0
1660216800000|2022-08-11 11:20:00|11101.08|11101.08|11093.48|11093.48|11101.08|11101.08|11093.48|11093.48|0
1660217100000|2022-08-11 11:25:00|11092.48|11092.48|11095.79|11095.79|11111.33|11111.33|11092.48|11092.48|0
1660217400000|2022-08-11 11:30:00|11106.37|11106.37|11107.36|11107.36|11111.33|11111.33|11106.37|11106.37|0
1660217700000|2022-08-11 11:35:00|11104.72|11104.72|11102.07|11102.07|11107.36|11107.36|11098.43|11098.43|0
1660218000000|2022-08-11 11:40:00|11105.05|11105.05|11090.83|11090.83|11105.05|11105.05|11090.83|11090.83|0
1660218300000|2022-08-11 11:45:00|11088.18|11088.18|11081.24|11081.24|11088.84|11088.84|11072.97|11072.97|0
1660218600000|2022-08-11 11:50:00|11083.89|11083.89|11092.48|11092.48|11094.47|11094.47|11081.24|11081.24|0
1660218900000|2022-08-11 11:55:00|11090.5|11090.5|11111|11111|11119.6|11119.6|11090.5|11090.5|0
1660219200000|2022-08-11 12:00:00|11113.65|11113.65|11088.19|11088.19|11118.94|11118.94|11088.19|11088.19|0
1660219500000|2022-08-11 12:05:00|11084.22|11084.22|11078.93|11078.93|11084.22|11084.22|11062.73|11062.73|0
1660219800000|2022-08-11 12:10:00|11079.92|11079.92|11081.91|11081.91|11081.91|11081.91|11078.93|11078.93|0
1660220100000|2022-08-11 12:15:00|11079.92|11079.92|11082.57|11082.57|11085.21|11085.21|11079.92|11079.92|0
1660220400000|2022-08-11 12:20:00|11081.57|11081.57|11071.56|11071.56|11083.23|11083.23|11064.94|11064.94|0
1660220700000|2022-08-11 12:25:00|11079.49|11079.49|11095.37|11095.37|11095.37|11095.37|11076.85|11076.85|0
1660221000000|2022-08-11 12:30:00|11098.01|11098.01|11099.66|11099.66|11113.88|11113.88|11098.01|11098.01|0
1660221300000|2022-08-11 12:35:00|11094.37|11094.37|11127.77|11127.77|11127.77|11127.77|11094.37|11094.37|0
1660221600000|2022-08-11 12:40:00|11129.76|11129.76|11130.09|11130.09|11133.72|11133.72|11111.9|11111.9|0
1660221900000|2022-08-11 12:45:00|11133.06|11133.06|11132.4|11132.4|11138.69|11138.69|11128.1|11128.1|0
1660222200000|2022-08-11 12:50:00|11131.41|11131.41|11109.58|11109.58|11131.41|11131.41|11108.59|11108.59|0
1660222500000|2022-08-11 12:55:00|11111.57|11111.57|11107.6|11107.6|11125.46|11125.46|11107.6|11107.6|0
1660222800000|2022-08-11 13:00:00|11110.24|11110.24|11118.18|11118.18|11118.18|11118.18|11109.25|11109.25|0
1660223100000|2022-08-11 13:05:00|11120.16|11120.16|11112.56|11112.56|11122.15|11122.15|11106.94|11106.94|0
1660223400000|2022-08-11 13:10:00|11115.21|11115.21|11119.17|11119.17|11119.17|11119.17|11109.92|11109.92|0
1660223700000|2022-08-11 13:15:00|11116.53|11116.53|11115.54|11115.54|11120.17|11120.17|11107.6|11107.6|0
1660224000000|2022-08-11 13:20:00|11119.5|11119.5|11122.15|11122.15|11135.38|11135.38|11119.5|11119.5|0
1660224300000|2022-08-11 13:25:00|11119.5|11119.5|11110.91|11110.91|11119.5|11119.5|11108.26|11108.26|0
1660224600000|2022-08-11 13:30:00|11111.9|11111.9|11091.07|11091.07|11111.9|11111.9|11090.08|11090.08|0
1660224900000|2022-08-11 13:35:00|11088.42|11088.42|11065.94|11065.94|11096.36|11096.36|11058.67|11058.67|0
1660225200000|2022-08-11 13:40:00|11068.58|11068.58|11069.58|11069.58|11081.81|11081.81|11061.64|11061.64|0
1660225500000|2022-08-11 13:45:00|11074.87|11074.87|11066.93|11066.93|11080.16|11080.16|11066.93|11066.93|0
1660225800000|2022-08-11 13:50:00|11064.29|11064.29|11051.06|11051.06|11064.29|11064.29|11048.41|11048.41|0
1660226100000|2022-08-11 13:55:00|11054.03|11054.03|11057.67|11057.67|11065.94|11065.94|11047.09|11047.09|0
1660226400000|2022-08-11 14:00:00|11055.03|11055.03|11061.97|11061.97|11061.97|11061.97|11046.43|11046.43|0
1660226700000|2022-08-11 14:05:00|11059.33|11059.33|11079.83|11079.83|11079.83|11079.83|11059.33|11059.33|0
1660227000000|2022-08-11 14:10:00|11082.47|11082.47|11040.81|11040.81|11082.47|11082.47|11040.81|11040.81|0
1660227300000|2022-08-11 14:15:00|11038.16|11038.16|11006.42|11006.42|11038.16|11038.16|11001.13|11001.13|0
1660227600000|2022-08-11 14:20:00|11005.43|11005.43|11013.69|11013.69|11029.57|11029.57|11005.43|11005.43|0
1660227900000|2022-08-11 14:25:00|11015.68|11015.68|10996.5|10996.5|11020.97|11020.97|10990.22|10990.22|0
1660228200000|2022-08-11 14:30:00|10993.85|10993.85|10983.93|10983.93|11001.79|11001.79|10983.93|10983.93|0
1660228500000|2022-08-11 14:35:00|10985.92|10985.92|10984.93|10984.93|10990.55|10990.55|10974.02|10974.02|0
1660228800000|2022-08-11 14:40:00|10983.94|10983.94|10999.81|10999.81|11002.45|11002.45|10977.32|10977.32|0
1660229100000|2022-08-11 14:45:00|11003.77|11003.77|10989.56|10989.56|11005.76|11005.76|10989.56|10989.56|0
1660229400000|2022-08-11 14:50:00|10988.56|10988.56|10987.9|10987.9|10997.49|10997.49|10987.9|10987.9|0
1660229700000|2022-08-11 14:55:00|10988.9|10988.9|10990.55|10990.55|10990.55|10990.55|10974.35|10974.35|0
1660230000000|2022-08-11 15:00:00|10991.54|10991.54|10980.63|10980.63|10991.54|10991.54|10979.64|10979.64|0
1660230300000|2022-08-11 15:05:00|10978.64|10978.64|10983.27|10983.27|10989.56|10989.56|10976.66|10976.66|0
1660230600000|2022-08-11 15:10:00|10988.56|10988.56|10995.18|10995.18|10998.81|10998.81|10977.65|10977.65|0
1660230900000|2022-08-11 15:15:00|10996.17|10996.17|10993.19|10993.19|11001.46|11001.46|10991.54|10991.54|0
1660231200000|2022-08-11 15:20:00|10990.55|10990.55|11003.11|11003.11|11010.39|11010.39|10986.91|10986.91|0
1660231500000|2022-08-11 15:25:00|11000.47|11000.47|11003.91|11003.91|11007.41|11007.41|10988.23|10988.23|0
1660288500000|2022-08-12 07:15:00|11061.31|11061.31|11068.58|11068.58|11079.83|11079.83|11060.32|11060.32|0
1660288800000|2022-08-12 07:20:00|11069.58|11069.58|11041.47|11041.47|11069.58|11069.58|11041.47|11041.47|0
1660289100000|2022-08-12 07:25:00|11036.18|11036.18|11040.48|11040.48|11044.78|11044.78|11033.54|11033.54|0
1660289400000|2022-08-12 07:30:00|11037.5|11037.5|11051.72|11051.72|11054.37|11054.37|11033.87|11033.87|0
1660289700000|2022-08-12 07:35:00|11053.7|11053.7|11075.86|11075.86|11076.85|11076.85|11053.7|11053.7|0
1660290000000|2022-08-12 07:40:00|11077.84|11077.84|11062.63|11062.63|11083.13|11083.13|11062.63|11062.63|0
1660290300000|2022-08-12 07:45:00|11059.99|11059.99|11067.59|11067.59|11069.57|11069.57|11048.08|11048.08|0
1660290600000|2022-08-12 07:50:00|11070.23|11070.23|11058|11058|11070.23|11070.23|11058|11058|0
1660290900000|2022-08-12 07:55:00|11057.01|11057.01|11035.85|11035.85|11058.99|11058.99|11025.27|11025.27|0
1660291200000|2022-08-12 08:00:00|11041.14|11041.14|11047.75|11047.75|11047.75|11047.75|11041.14|11041.14|0
1660291500000|2022-08-12 08:05:00|11045.11|11045.11|11051.06|11051.06|11057.34|11057.34|11045.11|11045.11|0
1660291800000|2022-08-12 08:10:00|11048.41|11048.41|11042.79|11042.79|11048.41|11048.41|11042.79|11042.79|0
1660292100000|2022-08-12 08:15:00|11045.44|11045.44|11068.58|11068.58|11068.58|11068.58|11045.44|11045.44|0
1660292400000|2022-08-12 08:20:00|11071.23|11071.23|11069.58|11069.58|11073.87|11073.87|11064.29|11064.29|0
1660292700000|2022-08-12 08:25:00|11066.93|11066.93|11043.45|11043.45|11066.93|11066.93|11043.45|11043.45|0
1660293000000|2022-08-12 08:30:00|11048.74|11048.74|11048.08|11048.08|11056.02|11056.02|11048.08|11048.08|0
1660293300000|2022-08-12 08:35:00|11050.07|11050.07|11059.99|11059.99|11059.99|11059.99|11050.07|11050.07|0
1660293600000|2022-08-12 08:40:00|11060.98|11060.98|11058.33|11058.33|11060.98|11060.98|11058.33|11058.33|0
1660293900000|2022-08-12 08:45:00|11060.98|11060.98|11061.97|11061.97|11064.62|11064.62|11055.69|11055.69|0
1660294200000|2022-08-12 08:50:00|11058|11058|11057.67|11057.67|11060.32|11060.32|11052.38|11052.38|0
1660294500000|2022-08-12 08:55:00|11062.96|11062.96|11062.96|11062.96|11076.52|11076.52|11062.96|11062.96|0
1660294800000|2022-08-12 09:00:00|11065.61|11065.61|11066.27|11066.27|11066.27|11066.27|11063.62|11063.62|0
1660295100000|2022-08-12 09:05:00|11067.26|11067.26|11064.61|11064.61|11068.25|11068.25|11064.61|11064.61|0
1660295400000|2022-08-12 09:10:00|11065.61|11065.61|11068.91|11068.91|11070.9|11070.9|11065.61|11065.61|0
1660295700000|2022-08-12 09:15:00|11069.91|11069.91|11070.9|11070.9|11072.55|11072.55|11061.97|11061.97|0
1660296000000|2022-08-12 09:20:00|11068.91|11068.91|11069.91|11069.91|11075.2|11075.2|11068.91|11068.91|0
1660296300000|2022-08-12 09:25:00|11070.9|11070.9|11068.91|11068.91|11070.9|11070.9|11068.91|11068.91|0
1660296600000|2022-08-12 09:30:00|11071.56|11071.56|11075.2|11075.2|11075.2|11075.2|11068.91|11068.91|0
1660296900000|2022-08-12 09:35:00|11080.49|11080.49|11076.85|11076.85|11080.49|11080.49|11074.2|11074.2|0
1660297200000|2022-08-12 09:40:00|11075.86|11075.86|11072.22|11072.22|11075.86|11075.86|11072.22|11072.22|0
1660297500000|2022-08-12 09:45:00|11073.21|11073.21|11074.86|11074.86|11075.86|11075.86|11073.21|11073.21|0
1660297800000|2022-08-12 09:50:00|11069.57|11069.57|11064.94|11064.94|11072.22|11072.22|11064.94|11064.94|0
1660298100000|2022-08-12 09:55:00|11067.92|11067.92|11067.92|11067.92|11067.92|11067.92|11067.92|11067.92|0
1660298400000|2022-08-12 10:00:00|11065.28|11065.28|11062.63|11062.63|11065.28|11065.28|11062.63|11062.63|0
1660298700000|2022-08-12 10:05:00|11065.28|11065.28|11074.2|11074.2|11081.15|11081.15|11065.28|11065.28|0
1660299000000|2022-08-12 10:10:00|11068.91|11068.91|11068.91|11068.91|11068.91|11068.91|11068.91|11068.91|0
1660299300000|2022-08-12 10:15:00|11067.92|11067.92|11067.59|11067.59|11067.92|11067.92|11064.94|11064.94|0
1660299600000|2022-08-12 10:20:00|11064.94|11064.94|11066.93|11066.93|11066.93|11066.93|11062.3|11062.3|0
1660299900000|2022-08-12 10:25:00|11069.57|11069.57|11065.94|11065.94|11069.57|11069.57|11058|11058|0
1660300200000|2022-08-12 10:30:00|11066.93|11066.93|11068.91|11068.91|11068.91|11068.91|11063.62|11063.62|0
1660300500000|2022-08-12 10:35:00|11063.62|11063.62|11063.62|11063.62|11063.62|11063.62|11062.63|11062.63|0
1660300800000|2022-08-12 10:40:00|11061.64|11061.64|11074.2|11074.2|11079.49|11079.49|11053.7|11053.7|0
1660301100000|2022-08-12 10:45:00|11073.21|11073.21|11088.09|11088.09|11091.73|11091.73|11073.21|11073.21|0
1660301400000|2022-08-12 10:50:00|11085.44|11085.44|11101.31|11101.31|11111.9|11111.9|11085.44|11085.44|0
1660301700000|2022-08-12 10:55:00|11103.96|11103.96|11090.73|11090.73|11106.61|11106.61|11090.73|11090.73|0
1660302000000|2022-08-12 11:00:00|11096.02|11096.02|11081.81|11081.81|11101.31|11101.31|11081.81|11081.81|0
1660302300000|2022-08-12 11:05:00|11080.82|11080.82|11078.17|11078.17|11080.82|11080.82|11075.53|11075.53|0
1660302600000|2022-08-12 11:10:00|11077.18|11077.18|11080.82|11080.82|11081.81|11081.81|11066.6|11066.6|0
1660302900000|2022-08-12 11:15:00|11081.81|11081.81|11080.15|11080.15|11082.8|11082.8|11073.87|11073.87|0
1660303200000|2022-08-12 11:20:00|11081.15|11081.15|11084.12|11084.12|11084.12|11084.12|11080.15|11080.15|0
1660303500000|2022-08-12 11:25:00|11085.11|11085.11|11095.04|11095.04|11095.04|11095.04|11085.11|11085.11|0
1660303800000|2022-08-12 11:30:00|11093.05|11093.05|11121.49|11121.49|11121.49|11121.49|11092.06|11092.06|0
1660304100000|2022-08-12 11:35:00|11122.48|11122.48|11144.96|11144.96|11146.95|11146.95|11122.48|11122.48|0
1660304400000|2022-08-12 11:40:00|11145.96|11145.96|11138.35|11138.35|11151.91|11151.91|11138.35|11138.35|0
1660304700000|2022-08-12 11:45:00|11141|11141|11136.37|11136.37|11141|11141|11136.37|11136.37|0
1660305000000|2022-08-12 11:50:00|11139.01|11139.01|11146.95|11146.95|11146.95|11146.95|11139.01|11139.01|0
1660305300000|2022-08-12 11:55:00|11147.94|11147.94|11145.29|11145.29|11147.94|11147.94|11138.02|11138.02|0
1660305600000|2022-08-12 12:00:00|11146.29|11146.29|11142.98|11142.98|11146.29|11146.29|11141|11141|0
1660305900000|2022-08-12 12:05:00|11145.63|11145.63|11158.52|11158.52|11158.52|11158.52|11145.63|11145.63|0
1660306200000|2022-08-12 12:10:00|11159.51|11159.51|11159.51|11159.51|11159.51|11159.51|11155.54|11155.54|0
1660306500000|2022-08-12 12:15:00|11158.52|11158.52|11158.52|11158.52|11162.16|11162.16|11156.87|11156.87|0
1660306800000|2022-08-12 12:20:00|11155.88|11155.88|11146.29|11146.29|11156.87|11156.87|11146.29|11146.29|0
1660307100000|2022-08-12 12:25:00|11154.22|11154.22|11158.23|11158.23|11161.5|11161.5|11154.22|11154.22|0
1660307400000|2022-08-12 12:30:00|11152.94|11152.94|11157.57|11157.57|11162.86|11162.86|11152.28|11152.28|0
1660307700000|2022-08-12 12:35:00|11154.92|11154.92|11156.58|11156.58|11159.22|11159.22|11153.93|11153.93|0
1660308000000|2022-08-12 12:40:00|11157.57|11157.57|11154.59|11154.59|11157.57|11157.57|11146.66|11146.66|0
1660308300000|2022-08-12 12:45:00|11151.95|11151.95|11153.6|11153.6|11154.59|11154.59|11151.95|11151.95|0
1660308600000|2022-08-12 12:50:00|11150.95|11150.95|11149.3|11149.3|11154.59|11154.59|11148.31|11148.31|0
1660308900000|2022-08-12 12:55:00|11146.66|11146.66|11142.36|11142.36|11146.66|11146.66|11136.08|11136.08|0
1660309200000|2022-08-12 13:00:00|11141.37|11141.37|11143.02|11143.02|11143.02|11143.02|11137.4|11137.4|0
1660309500000|2022-08-12 13:05:00|11141.04|11141.04|11127.15|11127.15|11141.04|11141.04|11127.15|11127.15|0
1660309800000|2022-08-12 13:10:00|11124.5|11124.5|11127.15|11127.15|11127.15|11127.15|11121.86|11121.86|0
1660310100000|2022-08-12 13:15:00|11135.08|11135.08|11129.79|11129.79|11135.08|11135.08|11129.79|11129.79|0
1660310400000|2022-08-12 13:20:00|11128.8|11128.8|11138.72|11138.72|11141.37|11141.37|11128.8|11128.8|0
1660310700000|2022-08-12 13:25:00|11144.01|11144.01|11148.64|11148.64|11148.64|11148.64|11141.37|11141.37|0
1660311000000|2022-08-12 13:30:00|11151.29|11151.29|11152.8|11152.8|11157.76|11157.76|11143.68|11143.68|0
1660311300000|2022-08-12 13:35:00|11158.09|11158.09|11158.09|11158.09|11162.72|11162.72|11158.09|11158.09|0
1660311600000|2022-08-12 13:40:00|11155.45|11155.45|11148.74|11148.74|11160.74|11160.74|11146.19|11146.19|0
1660311900000|2022-08-12 13:45:00|11151.38|11151.38|11148.93|11148.93|11154.03|11154.03|11146.09|11146.09|0
1660312200000|2022-08-12 13:50:00|11151.58|11151.58|11169.76|11169.76|11178.69|11178.69|11151.58|11151.58|0
1660312500000|2022-08-12 13:55:00|11167.12|11167.12|11179.35|11179.35|11179.35|11179.35|11162.49|11162.49|0
1660312800000|2022-08-12 14:00:00|11176.71|11176.71|11158.85|11158.85|11176.71|11176.71|11156.21|11156.21|0
1660313100000|2022-08-12 14:05:00|11156.21|11156.21|11169.43|11169.43|11169.43|11169.43|11153.56|11153.56|0
1660313400000|2022-08-12 14:10:00|11168.44|11168.44|11148.6|11148.6|11169.1|11169.1|11148.6|11148.6|0
1660313700000|2022-08-12 14:15:00|11145.96|11145.96|11152.9|11152.9|11154.55|11154.55|11145.96|11145.96|0
1660314000000|2022-08-12 14:20:00|11153.89|11153.89|11152.24|11152.24|11155.88|11155.88|11146.95|11146.95|0
1660314300000|2022-08-12 14:25:00|11154.88|11154.88|11144.73|11144.73|11157.96|11157.96|11143.74|11143.74|0
1660314600000|2022-08-12 14:30:00|11147.38|11147.38|11152.67|11152.67|11157.96|11157.96|11147.38|11147.38|0
1660314900000|2022-08-12 14:35:00|11155.31|11155.31|11154.65|11154.65|11163.58|11163.58|11149.36|11149.36|0
1660315200000|2022-08-12 14:40:00|11153.66|11153.66|11156.3|11156.3|11160.93|11160.93|11148.37|11148.37|0
1660315500000|2022-08-12 14:45:00|11158.95|11158.95|11158.29|11158.29|11163.58|11163.58|11158.29|11158.29|0
1660315800000|2022-08-12 14:50:00|11157.3|11157.3|11156.96|11156.96|11157.3|11157.3|11151.67|11151.67|0
1660316100000|2022-08-12 14:55:00|11154.32|11154.32|11120.17|11120.17|11154.32|11154.32|11117.52|11117.52|0
1660316400000|2022-08-12 15:00:00|11125.46|11125.46|11133.39|11133.39|11136.04|11136.04|11124.46|11124.46|0
1660316700000|2022-08-12 15:05:00|11136.04|11136.04|11136.89|11136.89|11139.11|11139.11|11133.39|11133.39|0
1660317000000|2022-08-12 15:10:00|11135.9|11135.9|11126.31|11126.31|11135.9|11135.9|11125.65|11125.65|0
1660317300000|2022-08-12 15:15:00|11123.67|11123.67|11128.76|11128.76|11130.75|11130.75|11120.17|11120.17|0
1660317600000|2022-08-12 15:20:00|11127.77|11127.77|11136.04|11136.04|11138.68|11138.68|11123.8|11123.8|0
1660317900000|2022-08-12 15:25:00|11137.03|11137.03|11134.67|11134.67|11139.67|11139.67|11128.1|11128.1|0
1660547700000|2022-08-15 07:15:00|11163.38|11163.38|11176.14|11176.14|11180.44|11180.44|11163.38|11163.38|0
1660548000000|2022-08-15 07:20:00|11175.15|11175.15|11189.37|11189.37|11194.66|11194.66|11175.15|11175.15|0
1660548300000|2022-08-15 07:25:00|11194.33|11194.33|11183.42|11183.42|11199.62|11199.62|11183.42|11183.42|0
1660548600000|2022-08-15 07:30:00|11186.39|11186.39|11171.51|11171.51|11189.04|11189.04|11163.58|11163.58|0
1660548900000|2022-08-15 07:35:00|11163.58|11163.58|11168.87|11168.87|11171.51|11171.51|11160.93|11160.93|0
1660549200000|2022-08-15 07:40:00|11163.58|11163.58|11164.24|11164.24|11164.24|11164.24|11153.66|11153.66|0
1660549500000|2022-08-15 07:45:00|11166.22|11166.22|11168.54|11168.54|11169.86|11169.86|11164.57|11164.57|0
1660549800000|2022-08-15 07:50:00|11171.18|11171.18|11166.55|11166.55|11171.18|11171.18|11166.55|11166.55|0
1660550100000|2022-08-15 07:55:00|11163.91|11163.91|11166.88|11166.88|11166.88|11166.88|11161.26|11161.26|0
1660550400000|2022-08-15 08:00:00|11169.53|11169.53|11177.46|11177.46|11177.46|11177.46|11169.53|11169.53|0
1660550700000|2022-08-15 08:05:00|11180.11|11180.11|11185.4|11185.4|11185.4|11185.4|11180.11|11180.11|0
1660551000000|2022-08-15 08:10:00|11188.04|11188.04|11193.01|11193.01|11193.01|11193.01|11188.04|11188.04|0
1660551300000|2022-08-15 08:15:00|11192.01|11192.01|11186.06|11186.06|11192.01|11192.01|11180.11|11180.11|0
1660551600000|2022-08-15 08:20:00|11187.05|11187.05|11177.13|11177.13|11187.05|11187.05|11174.49|11174.49|0
1660551900000|2022-08-15 08:25:00|11179.78|11179.78|11188.04|11188.04|11188.04|11188.04|11179.78|11179.78|0
1660552200000|2022-08-15 08:30:00|11189.04|11189.04|11194.33|11194.33|11196.97|11196.97|11189.04|11189.04|0
1660552500000|2022-08-15 08:35:00|11195.32|11195.32|11191.35|11191.35|11195.32|11195.32|11191.35|11191.35|0
1660552800000|2022-08-15 08:40:00|11194|11194|11184.74|11184.74|11196.64|11196.64|11184.74|11184.74|0
1660553100000|2022-08-15 08:45:00|11187.71|11187.71|11180.44|11180.44|11187.71|11187.71|11180.44|11180.44|0
1660553400000|2022-08-15 08:50:00|11183.08|11183.08|11183.08|11183.08|11183.08|11183.08|11177.79|11177.79|0
1660553700000|2022-08-15 08:55:00|11186.06|11186.06|11187.05|11187.05|11187.05|11187.05|11186.06|11186.06|0
1660554000000|2022-08-15 09:00:00|11181.76|11181.76|11181.76|11181.76|11181.76|11181.76|11181.76|11181.76|0
1660554300000|2022-08-15 09:05:00|11184.41|11184.41|11185.4|11185.4|11187.05|11187.05|11181.76|11181.76|0
1660554600000|2022-08-15 09:10:00|11182.75|11182.75|11188.04|11188.04|11188.04|11188.04|11182.75|11182.75|0
1660554900000|2022-08-15 09:15:00|11182.75|11182.75|11176.14|11176.14|11182.75|11182.75|11176.14|11176.14|0
1660555200000|2022-08-15 09:20:00|11181.43|11181.43|11181.43|11181.43|11181.43|11181.43|11181.43|11181.43|0
1660555500000|2022-08-15 09:25:00|11178.79|11178.79|11183.08|11183.08|11183.08|11183.08|11177.79|11177.79|0
1660555800000|2022-08-15 09:30:00|11185.73|11185.73|11180.44|11180.44|11188.37|11188.37|11180.44|11180.44|0
1660556100000|2022-08-15 09:35:00|11177.79|11177.79|11180.44|11180.44|11180.44|11180.44|11169.86|11169.86|0
1660556400000|2022-08-15 09:40:00|11177.79|11177.79|11180.44|11180.44|11180.44|11180.44|11177.79|11177.79|0
1660556700000|2022-08-15 09:45:00|11182.42|11182.42|11177.13|11177.13|11182.42|11182.42|11172.5|11172.5|0
1660557000000|2022-08-15 09:50:00|11179.78|11179.78|11177.13|11177.13|11179.78|11179.78|11177.13|11177.13|0
1660557300000|2022-08-15 09:55:00|11175.15|11175.15|11180.44|11180.44|11183.08|11183.08|11175.15|11175.15|0
1660557600000|2022-08-15 10:00:00|11183.08|11183.08|11180.44|11180.44|11183.08|11183.08|11180.44|11180.44|0
1660557900000|2022-08-15 10:05:00|11183.08|11183.08|11180.44|11180.44|11183.08|11183.08|11175.15|11175.15|0
1660558200000|2022-08-15 10:10:00|11177.79|11177.79|11182.42|11182.42|11182.42|11182.42|11173.17|11173.17|0
1660558500000|2022-08-15 10:15:00|11180.44|11180.44|11177.79|11177.79|11182.42|11182.42|11177.79|11177.79|0
1660558800000|2022-08-15 10:20:00|11180.44|11180.44|11187.71|11187.71|11187.71|11187.71|11175.15|11175.15|0
1660559100000|2022-08-15 10:25:00|11185.07|11185.07|11188.71|11188.71|11188.71|11188.71|11183.08|11183.08|0
1660559400000|2022-08-15 10:30:00|11186.72|11186.72|11194.66|11194.66|11194.66|11194.66|11184.08|11184.08|0
1660559700000|2022-08-15 10:35:00|11192.01|11192.01|11186.72|11186.72|11192.01|11192.01|11184.08|11184.08|0
1660560000000|2022-08-15 10:40:00|11189.37|11189.37|11181.43|11181.43|11189.37|11189.37|11181.43|11181.43|0
1660560300000|2022-08-15 10:45:00|11179.45|11179.45|11179.45|11179.45|11179.45|11179.45|11179.45|11179.45|0
1660560600000|2022-08-15 10:50:00|11184.74|11184.74|11186.39|11186.39|11191.68|11191.68|11181.1|11181.1|0
1660560900000|2022-08-15 10:55:00|11183.75|11183.75|11182.75|11182.75|11185.4|11185.4|11178.46|11178.46|0
1660561200000|2022-08-15 11:00:00|11185.4|11185.4|11183.08|11183.08|11188.37|11188.37|11182.75|11182.75|0
1660561500000|2022-08-15 11:05:00|11188.37|11188.37|11188.37|11188.37|11191.02|11191.02|11185.73|11185.73|0
1660561800000|2022-08-15 11:10:00|11189.37|11189.37|11182.75|11182.75|11189.37|11189.37|11181.1|11181.1|0
1660562100000|2022-08-15 11:15:00|11183.75|11183.75|11180.11|11180.11|11183.75|11183.75|11180.11|11180.11|0
1660562400000|2022-08-15 11:20:00|11185.4|11185.4|11180.11|11180.11|11190.69|11190.69|11180.11|11180.11|0
1660562700000|2022-08-15 11:25:00|11177.13|11177.13|11176.14|11176.14|11177.13|11177.13|11173.16|11173.16|0
1660563000000|2022-08-15 11:30:00|11173.16|11173.16|11174.82|11174.82|11182.75|11182.75|11172.17|11172.17|0
1660563300000|2022-08-15 11:35:00|11173.82|11173.82|11166.22|11166.22|11176.47|11176.47|11166.22|11166.22|0
1660563600000|2022-08-15 11:40:00|11169.2|11169.2|11177.46|11177.46|11179.78|11179.78|11169.2|11169.2|0
1660563900000|2022-08-15 11:45:00|11178.46|11178.46|11175.48|11175.48|11178.46|11178.46|11173.5|11173.5|0
1660564200000|2022-08-15 11:50:00|11178.12|11178.12|11179.78|11179.78|11184.41|11184.41|11178.12|11178.12|0
1660564500000|2022-08-15 11:55:00|11169.2|11169.2|11185.07|11185.07|11185.07|11185.07|11169.2|11169.2|0
1660564800000|2022-08-15 12:00:00|11182.42|11182.42|11182.42|11182.42|11187.71|11187.71|11179.78|11179.78|0
1660565100000|2022-08-15 12:05:00|11184.41|11184.41|11176.47|11176.47|11187.05|11187.05|11173.83|11173.83|0
1660565400000|2022-08-15 12:10:00|11173.83|11173.83|11163.91|11163.91|11173.83|11173.83|11163.91|11163.91|0
1660565700000|2022-08-15 12:15:00|11164.9|11164.9|11165.89|11165.89|11168.54|11168.54|11157.96|11157.96|0
1660566000000|2022-08-15 12:20:00|11168.54|11168.54|11168.54|11168.54|11168.54|11168.54|11163.25|11163.25|0
1660566300000|2022-08-15 12:25:00|11171.18|11171.18|11174.82|11174.82|11175.81|11175.81|11171.18|11171.18|0
1660566600000|2022-08-15 12:30:00|11175.81|11175.81|11161.26|11161.26|11177.46|11177.46|11161.26|11161.26|0
1660566900000|2022-08-15 12:35:00|11163.91|11163.91|11158.62|11158.62|11163.91|11163.91|11158.62|11158.62|0
1660567200000|2022-08-15 12:40:00|11159.61|11159.61|11158.62|11158.62|11159.61|11159.61|11158.62|11158.62|0
1660567500000|2022-08-15 12:45:00|11163.91|11163.91|11169.53|11169.53|11169.53|11169.53|11163.91|11163.91|0
1660567800000|2022-08-15 12:50:00|11166.88|11166.88|11167.54|11167.54|11171.51|11171.51|11164.24|11164.24|0
1660568100000|2022-08-15 12:55:00|11164.9|11164.9|11171.18|11171.18|11171.18|11171.18|11164.9|11164.9|0
1660568400000|2022-08-15 13:00:00|11165.89|11165.89|11165.23|11165.23|11168.54|11168.54|11163.25|11163.25|0
1660568700000|2022-08-15 13:05:00|11166.22|11166.22|11176.8|11176.8|11177.79|11177.79|11166.22|11166.22|0
1660569000000|2022-08-15 13:10:00|11178.79|11178.79|11179.12|11179.12|11184.41|11184.41|11178.79|11178.79|0
1660569300000|2022-08-15 13:15:00|11184.41|11184.41|11180.11|11180.11|11185.4|11185.4|11180.11|11180.11|0
1660569600000|2022-08-15 13:20:00|11185.4|11185.4|11190.36|11190.36|11190.36|11190.36|11183.42|11183.42|0
1660569900000|2022-08-15 13:25:00|11187.72|11187.72|11192.34|11192.34|11192.34|11192.34|11185.07|11185.07|0
1660570200000|2022-08-15 13:30:00|11194.99|11194.99|11179.12|11179.12|11197.3|11197.3|11179.12|11179.12|0
1660570500000|2022-08-15 13:35:00|11176.47|11176.47|11183.42|11183.42|11187.05|11187.05|11168.54|11168.54|0
1660570800000|2022-08-15 13:40:00|11180.77|11180.77|11207.88|11207.88|11213.17|11213.17|11180.77|11180.77|0
1660571100000|2022-08-15 13:45:00|11202.59|11202.59|11204.25|11204.25|11207.88|11207.88|11191.02|11191.02|0
1660571400000|2022-08-15 13:50:00|11206.89|11206.89|11222.1|11222.1|11227.39|11227.39|11206.89|11206.89|0
1660571700000|2022-08-15 13:55:00|11221.11|11221.11|11209.54|11209.54|11221.11|11221.11|11209.54|11209.54|0
1660572000000|2022-08-15 14:00:00|11206.89|11206.89|11204.25|11204.25|11206.89|11206.89|11201.6|11201.6|0
1660572300000|2022-08-15 14:05:00|11206.89|11206.89|11199.95|11199.95|11206.89|11206.89|11195.32|11195.32|0
1660572600000|2022-08-15 14:10:00|11197.3|11197.3|11209.21|11209.21|11209.21|11209.21|11197.3|11197.3|0
1660572900000|2022-08-15 14:15:00|11211.85|11211.85|11210.2|11210.2|11211.85|11211.85|11208.21|11208.21|0
1660573200000|2022-08-15 14:20:00|11211.19|11211.19|11213.84|11213.84|11216.48|11216.48|11211.19|11211.19|0
1660573500000|2022-08-15 14:25:00|11216.48|11216.48|11207.55|11207.55|11216.48|11216.48|11207.55|11207.55|0
1660573800000|2022-08-15 14:30:00|11208.55|11208.55|11222.43|11222.43|11222.43|11222.43|11208.55|11208.55|0
1660574100000|2022-08-15 14:35:00|11219.79|11219.79|11204.58|11204.58|11219.79|11219.79|11204.58|11204.58|0
1660574400000|2022-08-15 14:40:00|11207.22|11207.22|11210.86|11210.86|11210.86|11210.86|11207.22|11207.22|0
1660574700000|2022-08-15 14:45:00|11213.51|11213.51|11209.87|11209.87|11215.16|11215.16|11207.22|11207.22|0
1660575000000|2022-08-15 14:50:00|11211.85|11211.85|11207.88|11207.88|11211.85|11211.85|11207.88|11207.88|0
1660575300000|2022-08-15 14:55:00|11208.88|11208.88|11220.45|11220.45|11220.45|11220.45|11208.88|11208.88|0
1660575600000|2022-08-15 15:00:00|11217.8|11217.8|11220.88|11220.88|11224.51|11224.51|11217.8|11217.8|0
1660575900000|2022-08-15 15:05:00|11223.52|11223.52|11201.04|11201.04|11223.52|11223.52|11201.04|11201.04|0
1660576200000|2022-08-15 15:10:00|11198.39|11198.39|11216.25|11216.25|11216.25|11216.25|11193.1|11193.1|0
1660576500000|2022-08-15 15:15:00|11213.6|11213.6|11211.62|11211.62|11218.23|11218.23|11207.98|11207.98|0
1660576800000|2022-08-15 15:20:00|11208.97|11208.97|11216.25|11216.25|11218.89|11218.89|11208.97|11208.97|0
1660577100000|2022-08-15 15:25:00|11218.89|11218.89|11219.79|11219.79|11221.54|11221.54|11203.02|11203.02|0
1660634100000|2022-08-16 07:15:00|11281.72|11281.72|11272.79|11272.79|11284.36|11284.36|11264.85|11264.85|0
1660634400000|2022-08-16 07:20:00|11271.8|11271.8|11277.42|11277.42|11277.42|11277.42|11271.8|11271.8|0
1660634700000|2022-08-16 07:25:00|11290.64|11290.64|11300.56|11300.56|11306.52|11306.52|11290.64|11290.64|0
1660635000000|2022-08-16 07:30:00|11305.85|11305.85|11286.02|11286.02|11305.85|11305.85|11286.02|11286.02|0
1660635300000|2022-08-16 07:35:00|11283.37|11283.37|11285.69|11285.69|11285.69|11285.69|11274.44|11274.44|0
1660635600000|2022-08-16 07:40:00|11280.39|11280.39|11281.72|11281.72|11289.32|11289.32|11280.39|11280.39|0
1660635900000|2022-08-16 07:45:00|11279.07|11279.07|11302.88|11302.88|11305.85|11305.85|11278.08|11278.08|0
1660636200000|2022-08-16 07:50:00|11305.52|11305.52|11310.15|11310.15|11318.09|11318.09|11300.23|11300.23|0
1660636500000|2022-08-16 07:55:00|11302.22|11302.22|11299.57|11299.57|11306.18|11306.18|11286.35|11286.35|0
1660636800000|2022-08-16 08:00:00|11297.59|11297.59|11293.29|11293.29|11297.59|11297.59|11277.09|11277.09|0
1660637100000|2022-08-16 08:05:00|11295.93|11295.93|11301.22|11301.22|11301.22|11301.22|11295.93|11295.93|0
1660637400000|2022-08-16 08:10:00|11306.51|11306.51|11308.17|11308.17|11311.8|11311.8|11306.18|11306.18|0
1660637700000|2022-08-16 08:15:00|11306.88|11306.88|11303.25|11303.25|11306.88|11306.88|11301.26|11301.26|0
1660638000000|2022-08-16 08:20:00|11302.25|11302.25|11299.61|11299.61|11302.25|11302.25|11296.96|11296.96|0
1660638300000|2022-08-16 08:25:00|11302.25|11302.25|11304.24|11304.24|11304.24|11304.24|11297.63|11297.63|0
1660638600000|2022-08-16 08:30:00|11301.59|11301.59|11299.61|11299.61|11301.59|11301.59|11297.63|11297.63|0
1660638900000|2022-08-16 08:35:00|11302.25|11302.25|11325.4|11325.4|11325.4|11325.4|11302.25|11302.25|0
1660639200000|2022-08-16 08:40:00|11328.04|11328.04|11317.13|11317.13|11328.04|11328.04|11317.13|11317.13|0
1660639500000|2022-08-16 08:45:00|11301.26|11301.26|11308.21|11308.21|11315.48|11315.48|11300.27|11300.27|0
1660639800000|2022-08-16 08:50:00|11310.85|11310.85|11312.83|11312.83|11312.83|11312.83|11310.85|11310.85|0
1660640100000|2022-08-16 08:55:00|11320.77|11320.77|11347.88|11347.88|11347.88|11347.88|11320.77|11320.77|0
1660640400000|2022-08-16 09:00:00|11344.91|11344.91|11317.79|11317.79|11348.54|11348.54|11317.79|11317.79|0
1660640700000|2022-08-16 09:05:00|11323.09|11323.09|11307.21|11307.21|11324.08|11324.08|11304.57|11304.57|0
1660641000000|2022-08-16 09:10:00|11308.21|11308.21|11309.2|11309.2|11310.85|11310.85|11308.21|11308.21|0
1660641300000|2022-08-16 09:15:00|11306.55|11306.55|11318.13|11318.13|11318.13|11318.13|11306.55|11306.55|0
1660641600000|2022-08-16 09:20:00|11314.16|11314.16|11309.86|11309.86|11319.12|11319.12|11309.86|11309.86|0
1660641900000|2022-08-16 09:25:00|11315.15|11315.15|11315.15|11315.15|11323.09|11323.09|11315.15|11315.15|0
1660642200000|2022-08-16 09:30:00|11312.5|11312.5|11319.78|11319.78|11322.42|11322.42|11311.51|11311.51|0
1660642500000|2022-08-16 09:35:00|11325.07|11325.07|11328.38|11328.38|11328.38|11328.38|11323.09|11323.09|0
1660642800000|2022-08-16 09:40:00|11336.31|11336.31|11347.22|11347.22|11347.22|11347.22|11336.31|11336.31|0
1660643100000|2022-08-16 09:45:00|11341.93|11341.93|11330.36|11330.36|11341.93|11341.93|11330.36|11330.36|0
1660643400000|2022-08-16 09:50:00|11333|11333|11330.36|11330.36|11333|11333|11327.71|11327.71|0
1660643700000|2022-08-16 09:55:00|11333|11333|11333.34|11333.34|11338.29|11338.29|11333|11333|0
1660644000000|2022-08-16 10:00:00|11335.32|11335.32|11337.96|11337.96|11340.61|11340.61|11332.67|11332.67|0
1660644300000|2022-08-16 10:05:00|11340.61|11340.61|11344.25|11344.25|11352.18|11352.18|11340.61|11340.61|0
1660644600000|2022-08-16 10:10:00|11341.6|11341.6|11341.6|11341.6|11341.6|11341.6|11338.96|11338.96|0
1660644900000|2022-08-16 10:15:00|11342.59|11342.59|11336.97|11336.97|11344.58|11344.58|11336.64|11336.64|0
1660645200000|2022-08-16 10:20:00|11342.26|11342.26|11338.63|11338.63|11343.92|11343.92|11338.63|11338.63|0
1660645500000|2022-08-16 10:25:00|11339.62|11339.62|11339.62|11339.62|11339.62|11339.62|11339.62|11339.62|0
1660645800000|2022-08-16 10:30:00|11342.26|11342.26|11334|11334|11342.26|11342.26|11334|11334|0
1660646100000|2022-08-16 10:35:00|11331.35|11331.35|11326.39|11326.39|11331.35|11331.35|11326.39|11326.39|0
1660646400000|2022-08-16 10:40:00|11329.04|11329.04|11334.33|11334.33|11334.33|11334.33|11329.04|11329.04|0
1660646700000|2022-08-16 10:45:00|11336.31|11336.31|11333.67|11333.67|11336.31|11336.31|11333.67|11333.67|0
1660647000000|2022-08-16 10:50:00|11331.68|11331.68|11329.04|11329.04|11331.68|11331.68|11323.75|11323.75|0
1660647300000|2022-08-16 10:55:00|11331.68|11331.68|11336.31|11336.31|11336.31|11336.31|11329.04|11329.04|0
1660647600000|2022-08-16 11:00:00|11333.67|11333.67|11337.3|11337.3|11339.95|11339.95|11333.67|11333.67|0
1660647900000|2022-08-16 11:05:00|11342.59|11342.59|11343.58|11343.58|11343.58|11343.58|11342.59|11342.59|0
1660648200000|2022-08-16 11:10:00|11346.23|11346.23|11346.66|11346.66|11346.66|11346.66|11346.23|11346.23|0
1660648500000|2022-08-16 11:15:00|11344.01|11344.01|11337.73|11337.73|11345|11345|11337.73|11337.73|0
1660649100000|2022-08-16 11:25:00|11340.38|11340.38|11346.66|11346.66|11346.66|11346.66|11340.38|11340.38|0
1660649400000|2022-08-16 11:30:00|11344.01|11344.01|11337.73|11337.73|11344.01|11344.01|11337.73|11337.73|0
1660649700000|2022-08-16 11:35:00|11336.74|11336.74|11336.74|11336.74|11336.74|11336.74|11336.74|11336.74|0
1660650000000|2022-08-16 11:40:00|11335.75|11335.75|11346.33|11346.33|11346.33|11346.33|11330.46|11330.46|0
1660650300000|2022-08-16 11:45:00|11347.32|11347.32|11353.27|11353.27|11355.25|11355.25|11344.67|11344.67|0
1660650600000|2022-08-16 11:50:00|11354.26|11354.26|11353.27|11353.27|11354.26|11354.26|11353.27|11353.27|0
1660650900000|2022-08-16 11:55:00|11350.62|11350.62|11346.33|11346.33|11353.27|11353.27|11344.34|11344.34|0
1660651200000|2022-08-16 12:00:00|11343.68|11343.68|11341.04|11341.04|11343.68|11343.68|11340.04|11340.04|0
1660651500000|2022-08-16 12:05:00|11343.68|11343.68|11341.04|11341.04|11343.68|11343.68|11341.04|11341.04|0
1660651800000|2022-08-16 12:10:00|11340.04|11340.04|11337.4|11337.4|11340.04|11340.04|11337.4|11337.4|0
1660652100000|2022-08-16 12:15:00|11339.38|11339.38|11339.38|11339.38|11339.38|11339.38|11339.38|11339.38|0
1660652400000|2022-08-16 12:20:00|11336.74|11336.74|11351.95|11351.95|11357.9|11357.9|11334.09|11334.09|0
1660652700000|2022-08-16 12:25:00|11350.96|11350.96|11347.65|11347.65|11350.96|11350.96|11343.02|11343.02|0
1660653000000|2022-08-16 12:30:00|11344.67|11344.67|11349.63|11349.63|11349.63|11349.63|11341.7|11341.7|0
1660653300000|2022-08-16 12:35:00|11354.92|11354.92|11364.84|11364.84|11369.47|11369.47|11354.92|11354.92|0
1660653600000|2022-08-16 12:40:00|11362.2|11362.2|11351.62|11351.62|11362.2|11362.2|11346.33|11346.33|0
1660653900000|2022-08-16 12:45:00|11354.26|11354.26|11341.7|11341.7|11354.26|11354.26|11339.05|11339.05|0
1660654200000|2022-08-16 12:50:00|11346.99|11346.99|11345.33|11345.33|11348.97|11348.97|11340.04|11340.04|0
1660654500000|2022-08-16 12:55:00|11340.04|11340.04|11344.67|11344.67|11344.67|11344.67|11340.04|11340.04|0
1660654800000|2022-08-16 13:00:00|11347.32|11347.32|11347.98|11347.98|11348.97|11348.97|11344.67|11344.67|0
1660655100000|2022-08-16 13:05:00|11345.33|11345.33|11344.67|11344.67|11347.32|11347.32|11342.69|11342.69|0
1660655400000|2022-08-16 13:10:00|11347.32|11347.32|11348.31|11348.31|11348.31|11348.31|11347.32|11347.32|0
1660655700000|2022-08-16 13:15:00|11350.3|11350.3|11343.68|11343.68|11350.3|11350.3|11341.04|11341.04|0
1660656000000|2022-08-16 13:20:00|11344.67|11344.67|11344.67|11344.67|11347.32|11347.32|11335.75|11335.75|0
1660656300000|2022-08-16 13:25:00|11345.67|11345.67|11345.67|11345.67|11348.31|11348.31|11343.02|11343.02|0
1660656600000|2022-08-16 13:30:00|11348.31|11348.31|11347.32|11347.32|11350.96|11350.96|11343.68|11343.68|0
1660656900000|2022-08-16 13:35:00|11344.67|11344.67|11357.9|11357.9|11360.54|11360.54|11344.67|11344.67|0
1660657200000|2022-08-16 13:40:00|11355.25|11355.25|11367.49|11367.49|11371.12|11371.12|11349.96|11349.96|0
1660657500000|2022-08-16 13:45:00|11372.78|11372.78|11373.77|11373.77|11380.71|11380.71|11370.13|11370.13|0
1660657800000|2022-08-16 13:50:00|11372.78|11372.78|11381.04|11381.04|11381.04|11381.04|11369.8|11369.8|0
1660658100000|2022-08-16 13:55:00|11383.69|11383.69|11384.35|11384.35|11392.29|11392.29|11381.7|11381.7|0
1660658400000|2022-08-16 14:00:00|11386.99|11386.99|11385.34|11385.34|11391.62|11391.62|11381.7|11381.7|0
1660658700000|2022-08-16 14:05:00|11380.05|11380.05|11386.99|11386.99|11392.29|11392.29|11379.06|11379.06|0
1660659000000|2022-08-16 14:10:00|11389.64|11389.64|11379.72|11379.72|11392.29|11392.29|11379.72|11379.72|0
1660659300000|2022-08-16 14:15:00|11385.01|11385.01|11388.65|11388.65|11394.93|11394.93|11382.37|11382.37|0
1660659600000|2022-08-16 14:20:00|11383.36|11383.36|11382.37|11382.37|11386|11386|11380.71|11380.71|0
1660659900000|2022-08-16 14:25:00|11385.01|11385.01|11387.66|11387.66|11390.3|11390.3|11379.72|11379.72|0
1660660200000|2022-08-16 14:30:00|11390.3|11390.3|11381.37|11381.37|11390.3|11390.3|11376.08|11376.08|0
1660660500000|2022-08-16 14:35:00|11384.02|11384.02|11381.37|11381.37|11386.66|11386.66|11376.08|11376.08|0
1660660800000|2022-08-16 14:40:00|11384.02|11384.02|11379.72|11379.72|11389.31|11389.31|11377.08|11377.08|0
1660661100000|2022-08-16 14:45:00|11377.08|11377.08|11380.38|11380.38|11390.3|11390.3|11377.08|11377.08|0
1660661400000|2022-08-16 14:50:00|11377.74|11377.74|11379.39|11379.39|11382.03|11382.03|11373.11|11373.11|0
1660661700000|2022-08-16 14:55:00|11376.74|11376.74|11381.37|11381.37|11382.37|11382.37|11363.52|11363.52|0
1660662000000|2022-08-16 15:00:00|11378.73|11378.73|11390.96|11390.96|11393.61|11393.61|11375.75|11375.75|0
1660662300000|2022-08-16 15:05:00|11385.67|11385.67|11389.31|11389.31|11389.31|11389.31|11385.67|11385.67|0
1660662600000|2022-08-16 15:10:00|11391.95|11391.95|11387.32|11387.32|11391.95|11391.95|11384.68|11384.68|0
1660662900000|2022-08-16 15:15:00|11384.68|11384.68|11386.66|11386.66|11389.31|11389.31|11383.69|11383.69|0
1660663200000|2022-08-16 15:20:00|11384.02|11384.02|11389.31|11389.31|11389.31|11389.31|11383.03|11383.03|0
1660663500000|2022-08-16 15:25:00|11386.66|11386.66|11379.82|11379.82|11387.66|11387.66|11374.1|11374.1|0
1660720500000|2022-08-17 07:15:00|11337.96|11337.96|11352.51|11352.51|11356.48|11356.48|11324.74|11324.74|0
1660720800000|2022-08-17 07:20:00|11349.87|11349.87|11354.82|11354.82|11357.8|11357.8|11344.24|11344.24|0
1660721100000|2022-08-17 07:25:00|11349.53|11349.53|11331.45|11331.45|11349.53|11349.53|11326.16|11326.16|0
1660721400000|2022-08-17 07:30:00|11326.16|11326.16|11331.45|11331.45|11331.45|11331.45|11323.51|11323.51|0
1660721700000|2022-08-17 07:35:00|11334.09|11334.09|11334.09|11334.09|11342.03|11342.03|11334.09|11334.09|0
1660722000000|2022-08-17 07:40:00|11332.11|11332.11|11342.69|11342.69|11342.69|11342.69|11332.11|11332.11|0
1660722300000|2022-08-17 07:45:00|11347.65|11347.65|11350.29|11350.29|11352.94|11352.94|11345|11345|0
1660722600000|2022-08-17 07:50:00|11348.31|11348.31|11340.37|11340.37|11348.31|11348.31|11335.08|11335.08|0
1660722900000|2022-08-17 07:55:00|11337.73|11337.73|11339.38|11339.38|11340.37|11340.37|11335.08|11335.08|0
1660723200000|2022-08-17 08:00:00|11341.37|11341.37|11344.01|11344.01|11349.3|11349.3|11341.37|11341.37|0
1660723500000|2022-08-17 08:05:00|11346.99|11346.99|11356.58|11356.58|11364.18|11364.18|11346.99|11346.99|0
1660723800000|2022-08-17 08:10:00|11346|11346|11347.65|11347.65|11353.27|11353.27|11345|11345|0
1660724100000|2022-08-17 08:15:00|11345|11345|11337.07|11337.07|11345|11345|11337.07|11337.07|0
1660724400000|2022-08-17 08:20:00|11334.42|11334.42|11333.43|11333.43|11334.42|11334.42|11333.43|11333.43|0
1660724700000|2022-08-17 08:25:00|11336.08|11336.08|11322.52|11322.52|11336.08|11336.08|11322.52|11322.52|0
1660725000000|2022-08-17 08:30:00|11321.53|11321.53|11327.15|11327.15|11329.79|11329.79|11321.53|11321.53|0
1660725300000|2022-08-17 08:35:00|11324.5|11324.5|11313.26|11313.26|11327.15|11327.15|11313.26|11313.26|0
1660725600000|2022-08-17 08:40:00|11315.25|11315.25|11310.62|11310.62|11316.9|11316.9|11310.62|11310.62|0
1660725900000|2022-08-17 08:45:00|11307.97|11307.97|11307.97|11307.97|11307.97|11307.97|11307.97|11307.97|0
1660726200000|2022-08-17 08:50:00|11318.55|11318.55|11320.54|11320.54|11325.83|11325.83|11316.9|11316.9|0
1660726500000|2022-08-17 08:55:00|11320.96|11320.96|11320.96|11320.96|11320.96|11320.96|11320.96|11320.96|0
1660726800000|2022-08-17 09:00:00|11326.25|11326.25|11328.9|11328.9|11328.9|11328.9|11326.25|11326.25|0
1660727100000|2022-08-17 09:05:00|11334.19|11334.19|11341.79|11341.79|11350.06|11350.06|11334.19|11334.19|0
1660727400000|2022-08-17 09:10:00|11344.44|11344.44|11344.44|11344.44|11344.44|11344.44|11344.44|11344.44|0
1660727700000|2022-08-17 09:15:00|11343.45|11343.45|11348.08|11348.08|11348.08|11348.08|11338.16|11338.16|0
1660728000000|2022-08-17 09:20:00|11350.72|11350.72|11342.46|11342.46|11350.72|11350.72|11342.46|11342.46|0
1660728300000|2022-08-17 09:25:00|11345.1|11345.1|11347.18|11347.18|11348.6|11348.6|11342.46|11342.46|0
1660728600000|2022-08-17 09:30:00|11344.54|11344.54|11341.89|11341.89|11347.18|11347.18|11341.89|11341.89|0
1660728900000|2022-08-17 09:35:00|11339.25|11339.25|11347.18|11347.18|11347.18|11347.18|11339.25|11339.25|0
1660729200000|2022-08-17 09:40:00|11349.83|11349.83|11347.18|11347.18|11349.83|11349.83|11347.18|11347.18|0
1660729500000|2022-08-17 09:45:00|11344.54|11344.54|11341.89|11341.89|11344.54|11344.54|11341.89|11341.89|0
1660729800000|2022-08-17 09:50:00|11336.6|11336.6|11336.6|11336.6|11341.89|11341.89|11336.6|11336.6|0
1660730100000|2022-08-17 09:55:00|11333.96|11333.96|11352.47|11352.47|11352.47|11352.47|11333.96|11333.96|0
1660730400000|2022-08-17 10:00:00|11344.54|11344.54|11341.56|11341.56|11349.83|11349.83|11339.91|11339.91|0
1660731300000|2022-08-17 10:15:00|11344.21|11344.21|11344.63|11344.63|11344.63|11344.63|11338.92|11338.92|0
1660731600000|2022-08-17 10:20:00|11339.34|11339.34|11339.34|11339.34|11339.34|11339.34|11339.34|11339.34|0
1660731900000|2022-08-17 10:25:00|11336.37|11336.37|11343.64|11343.64|11346.29|11346.29|11335.38|11335.38|0
1660732200000|2022-08-17 10:30:00|11341|11341|11340.01|11340.01|11341|11341|11340.01|11340.01|0
1660732500000|2022-08-17 10:35:00|11337.36|11337.36|11334.72|11334.72|11337.36|11337.36|11334.72|11334.72|0
1660732800000|2022-08-17 10:40:00|11337.36|11337.36|11337.36|11337.36|11337.36|11337.36|11337.36|11337.36|0
1660733100000|2022-08-17 10:45:00|11334.72|11334.72|11329.43|11329.43|11334.72|11334.72|11324.13|11324.13|0
1660733400000|2022-08-17 10:50:00|11334.72|11334.72|11340.01|11340.01|11342.65|11342.65|11334.72|11334.72|0
1660733700000|2022-08-17 10:55:00|11341|11341|11346.29|11346.29|11346.29|11346.29|11341|11341|0
1660734000000|2022-08-17 11:00:00|11345.3|11345.3|11341.66|11341.66|11347.94|11347.94|11339.01|11339.01|0
1660734300000|2022-08-17 11:05:00|11336.37|11336.37|11336.37|11336.37|11336.37|11336.37|11336.37|11336.37|0
1660734600000|2022-08-17 11:10:00|11344.3|11344.3|11349.59|11349.59|11349.59|11349.59|11344.3|11344.3|0
1660734900000|2022-08-17 11:15:00|11346.95|11346.95|11352.24|11352.24|11352.24|11352.24|11346.95|11346.95|0
1660735200000|2022-08-17 11:20:00|11354.88|11354.88|11353.23|11353.23|11358.52|11358.52|11353.23|11353.23|0
1660735500000|2022-08-17 11:25:00|11352.24|11352.24|11352.24|11352.24|11352.24|11352.24|11352.24|11352.24|0
1660735800000|2022-08-17 11:30:00|11349.59|11349.59|11346.95|11346.95|11349.59|11349.59|11346.95|11346.95|0
1660736100000|2022-08-17 11:35:00|11354.88|11354.88|11361.17|11361.17|11361.17|11361.17|11354.88|11354.88|0
1660736400000|2022-08-17 11:40:00|11358.52|11358.52|11363.81|11363.81|11363.81|11363.81|11358.52|11358.52|0
1660736700000|2022-08-17 11:45:00|11362.82|11362.82|11378.03|11378.03|11378.03|11378.03|11362.82|11362.82|0
1660737000000|2022-08-17 11:50:00|11377.04|11377.04|11377.04|11377.04|11377.04|11377.04|11377.04|11377.04|0
1660737300000|2022-08-17 11:55:00|11371.75|11371.75|11362.82|11362.82|11374.39|11374.39|11362.82|11362.82|0
1660737600000|2022-08-17 12:00:00|11368.11|11368.11|11369.1|11369.1|11369.1|11369.1|11366.46|11366.46|0
1660737900000|2022-08-17 12:05:00|11366.46|11366.46|11371.75|11371.75|11377.04|11377.04|11366.46|11366.46|0
1660738200000|2022-08-17 12:10:00|11377.04|11377.04|11371.75|11371.75|11379.68|11379.68|11366.46|11366.46|0
1660738500000|2022-08-17 12:15:00|11374.39|11374.39|11371.75|11371.75|11377.04|11377.04|11371.75|11371.75|0
1660738800000|2022-08-17 12:20:00|11366.46|11366.46|11357.53|11357.53|11366.46|11366.46|11357.53|11357.53|0
1660739100000|2022-08-17 12:25:00|11360.17|11360.17|11356.54|11356.54|11360.17|11360.17|11354.88|11354.88|0
1660739400000|2022-08-17 12:30:00|11348.6|11348.6|11377.7|11377.7|11377.7|11377.7|11348.6|11348.6|0
1660739700000|2022-08-17 12:35:00|11380.34|11380.34|11375.05|11375.05|11380.34|11380.34|11372.41|11372.41|0
1660740000000|2022-08-17 12:40:00|11369.76|11369.76|11371.75|11371.75|11372.74|11372.74|11369.76|11369.76|0
1660740300000|2022-08-17 12:45:00|11369.1|11369.1|11369.1|11369.1|11369.1|11369.1|11369.1|11369.1|0
1660740600000|2022-08-17 12:50:00|11371.09|11371.09|11357.86|11357.86|11376.38|11376.38|11355.21|11355.21|0
1660740900000|2022-08-17 12:55:00|11365.8|11365.8|11376.38|11376.38|11376.38|11376.38|11365.8|11365.8|0
1660741200000|2022-08-17 13:00:00|11384.31|11384.31|11379.02|11379.02|11386.96|11386.96|11376.38|11376.38|0
1660741500000|2022-08-17 13:05:00|11381.67|11381.67|11373.4|11373.4|11381.67|11381.67|11373.4|11373.4|0
1660741800000|2022-08-17 13:10:00|11370.75|11370.75|11362.82|11362.82|11370.75|11370.75|11354.88|11354.88|0
1660742100000|2022-08-17 13:15:00|11365.46|11365.46|11367.45|11367.45|11368.11|11368.11|11364.8|11364.8|0
1660742400000|2022-08-17 13:20:00|11372.74|11372.74|11360.51|11360.51|11372.74|11372.74|11360.51|11360.51|0
1660742700000|2022-08-17 13:25:00|11363.15|11363.15|11362.16|11362.16|11365.8|11365.8|11362.16|11362.16|0
1660743000000|2022-08-17 13:30:00|11364.8|11364.8|11384.64|11384.64|11385.3|11385.3|11364.8|11364.8|0
1660743300000|2022-08-17 13:35:00|11387.29|11387.29|11383.65|11383.65|11392.58|11392.58|11378.36|11378.36|0
1660743600000|2022-08-17 13:40:00|11381|11381|11398.2|11398.2|11403.49|11403.49|11381|11381|0
1660743900000|2022-08-17 13:45:00|11392.91|11392.91|11397.01|11397.01|11398.2|11398.2|11388.08|11388.08|0
1660744200000|2022-08-17 13:50:00|11394.37|11394.37|11394.37|11394.37|11402.3|11402.3|11394.37|11394.37|0
1660744500000|2022-08-17 13:55:00|11395.36|11395.36|11374.86|11374.86|11398|11398|11374.86|11374.86|0
1660744800000|2022-08-17 14:00:00|11375.85|11375.85|11375.85|11375.85|11383.79|11383.79|11366.92|11366.92|0
1660745100000|2022-08-17 14:05:00|11378.5|11378.5|11384.87|11384.87|11384.87|11384.87|11362.72|11362.72|0
1660745400000|2022-08-17 14:10:00|11387.52|11387.52|11394.79|11394.79|11394.79|11394.79|11384.87|11384.87|0
1660745700000|2022-08-17 14:15:00|11392.15|11392.15|11394.46|11394.46|11402.73|11402.73|11389.5|11389.5|0
1660746000000|2022-08-17 14:20:00|11397.11|11397.11|11393.47|11393.47|11398.76|11398.76|11390.83|11390.83|0
1660746300000|2022-08-17 14:25:00|11390.83|11390.83|11389.83|11389.83|11396.12|11396.12|11387.19|11387.19|0
1660746600000|2022-08-17 14:30:00|11392.48|11392.48|11387.19|11387.19|11392.48|11392.48|11384.54|11384.54|0
1660746900000|2022-08-17 14:35:00|11389.83|11389.83|11388.18|11388.18|11393.47|11393.47|11385.54|11385.54|0
1660747200000|2022-08-17 14:40:00|11390.83|11390.83|11388.84|11388.84|11390.83|11390.83|11383.55|11383.55|0
1660747500000|2022-08-17 14:45:00|11391.49|11391.49|11386.86|11386.86|11395.78|11395.78|11384.21|11384.21|0
1660747800000|2022-08-17 14:50:00|11384.21|11384.21|11382.23|11382.23|11384.21|11384.21|11381.57|11381.57|0
1660748100000|2022-08-17 14:55:00|11379.58|11379.58|11380.24|11380.24|11384.87|11384.87|11373.96|11373.96|0
1660748400000|2022-08-17 15:00:00|11377.6|11377.6|11357.43|11357.43|11377.6|11377.6|11357.43|11357.43|0
1660748700000|2022-08-17 15:05:00|11360.07|11360.07|11352.61|11352.61|11360.07|11360.07|11351.15|11351.15|0
1660749000000|2022-08-17 15:10:00|11355.25|11355.25|11361.53|11361.53|11368.81|11368.81|11355.25|11355.25|0
1660749300000|2022-08-17 15:15:00|11360.54|11360.54|11370.89|11370.89|11370.89|11370.89|11358.32|11358.32|0
1660749600000|2022-08-17 15:20:00|11368.24|11368.24|11376.51|11376.51|11380.81|11380.81|11368.24|11368.24|0
1660749900000|2022-08-17 15:25:00|11375.52|11375.52|11364.37|11364.37|11380.81|11380.81|11364.37|11364.37|0
1660806900000|2022-08-18 07:15:00|11386.56|11386.56|11376.97|11376.97|11386.56|11386.56|11376.97|11376.97|0
1660807200000|2022-08-18 07:20:00|11374.33|11374.33|11383.26|11383.26|11396.48|11396.48|11371.68|11371.68|0
1660807500000|2022-08-18 07:25:00|11377.97|11377.97|11360.77|11360.77|11377.97|11377.97|11360.77|11360.77|0
1660807800000|2022-08-18 07:30:00|11359.78|11359.78|11347.88|11347.88|11371.35|11371.35|11347.88|11347.88|0
1660808100000|2022-08-18 07:35:00|11350.52|11350.52|11363.42|11363.42|11368.71|11368.71|11348.54|11348.54|0
1660808400000|2022-08-18 07:40:00|11366.06|11366.06|11358.46|11358.46|11366.06|11366.06|11358.13|11358.13|0
1660808700000|2022-08-18 07:45:00|11361.1|11361.1|11374.33|11374.33|11374.33|11374.33|11361.1|11361.1|0
1660809000000|2022-08-18 07:50:00|11376.31|11376.31|11359.45|11359.45|11376.31|11376.31|11359.45|11359.45|0
1660809300000|2022-08-18 07:55:00|11356.8|11356.8|11356.8|11356.8|11356.8|11356.8|11356.8|11356.8|0
1660809600000|2022-08-18 08:00:00|11354.16|11354.16|11341.93|11341.93|11354.16|11354.16|11335.64|11335.64|0
1660809900000|2022-08-18 08:05:00|11339.94|11339.94|11356.47|11356.47|11356.47|11356.47|11336.97|11336.97|0
1660810200000|2022-08-18 08:10:00|11353.83|11353.83|11348.54|11348.54|11353.83|11353.83|11348.54|11348.54|0
1660810500000|2022-08-18 08:15:00|11345.89|11345.89|11345.23|11345.23|11347.88|11347.88|11343.25|11343.25|0
1660810800000|2022-08-18 08:20:00|11342.59|11342.59|11353.83|11353.83|11353.83|11353.83|11342.59|11342.59|0
1660811100000|2022-08-18 08:25:00|11359.12|11359.12|11356.47|11356.47|11361.76|11361.76|11356.47|11356.47|0
1660811400000|2022-08-18 08:30:00|11361.76|11361.76|11347.55|11347.55|11361.76|11361.76|11344.9|11344.9|0
1660811700000|2022-08-18 08:35:00|11344.9|11344.9|11343.25|11343.25|11345.89|11345.89|11343.25|11343.25|0
1660812000000|2022-08-18 08:40:00|11348.54|11348.54|11351.18|11351.18|11356.47|11356.47|11348.54|11348.54|0
1660812300000|2022-08-18 08:45:00|11348.54|11348.54|11348.54|11348.54|11348.54|11348.54|11338.62|11338.62|0
1660812600000|2022-08-18 08:50:00|11347.55|11347.55|11353.83|11353.83|11356.47|11356.47|11344.9|11344.9|0
1660812900000|2022-08-18 08:55:00|11356.47|11356.47|11353.83|11353.83|11359.12|11359.12|11353.83|11353.83|0
1660813200000|2022-08-18 09:00:00|11359.12|11359.12|11358.13|11358.13|11361.76|11361.76|11358.13|11358.13|0
1660813500000|2022-08-18 09:05:00|11360.77|11360.77|11362.42|11362.42|11365.07|11365.07|11359.78|11359.78|0
1660813800000|2022-08-18 09:10:00|11359.78|11359.78|11362.42|11362.42|11362.42|11362.42|11359.78|11359.78|0
1660814100000|2022-08-18 09:15:00|11359.78|11359.78|11361.43|11361.43|11362.42|11362.42|11358.79|11358.79|0
1660814400000|2022-08-18 09:20:00|11363.42|11363.42|11359.78|11359.78|11363.42|11363.42|11359.78|11359.78|0
1660814700000|2022-08-18 09:25:00|11365.07|11365.07|11380.28|11380.28|11380.28|11380.28|11365.07|11365.07|0
1660815000000|2022-08-18 09:30:00|11377.63|11377.63|11377.36|11377.36|11380.01|11380.01|11373.01|11373.01|0
1660815300000|2022-08-18 09:35:00|11378.35|11378.35|11378.35|11378.35|11383.64|11383.64|11376.37|11376.37|0
1660815600000|2022-08-18 09:40:00|11381|11381|11375.71|11375.71|11381.99|11381.99|11375.71|11375.71|0
1660815900000|2022-08-18 09:45:00|11378.35|11378.35|11381.99|11381.99|11384.64|11384.64|11376.7|11376.7|0
1660816200000|2022-08-18 09:50:00|11384.64|11384.64|11393.56|11393.56|11398.85|11398.85|11384.64|11384.64|0
1660816500000|2022-08-18 09:55:00|11390.92|11390.92|11384.31|11384.31|11396.21|11396.21|11384.31|11384.31|0
1660816800000|2022-08-18 10:00:00|11385.3|11385.3|11394.22|11394.22|11394.22|11394.22|11384.31|11384.31|0
1660817100000|2022-08-18 10:05:00|11404.81|11404.81|11400.51|11400.51|11407.45|11407.45|11400.51|11400.51|0
1660817400000|2022-08-18 10:10:00|11397.86|11397.86|11393.23|11393.23|11398.52|11398.52|11392.57|11392.57|0
1660817700000|2022-08-18 10:15:00|11390.59|11390.59|11385.3|11385.3|11390.59|11390.59|11385.3|11385.3|0
1660818000000|2022-08-18 10:20:00|11382.65|11382.65|11378.02|11378.02|11392.24|11392.24|11377.03|11377.03|0
1660818300000|2022-08-18 10:25:00|11379.02|11379.02|11378.02|11378.02|11381.66|11381.66|11378.02|11378.02|0
1660818600000|2022-08-18 10:30:00|11383.31|11383.31|11378.68|11378.68|11383.31|11383.31|11373.39|11373.39|0
1660818900000|2022-08-18 10:35:00|11377.69|11377.69|11377.69|11377.69|11381.33|11381.33|11377.69|11377.69|0
1660819200000|2022-08-18 10:40:00|11375.05|11375.05|11374.05|11374.05|11382.98|11382.98|11372.4|11372.4|0
1660819500000|2022-08-18 10:45:00|11368.76|11368.76|11366.12|11366.12|11368.76|11368.76|11358.18|11358.18|0
1660819800000|2022-08-18 10:50:00|11368.76|11368.76|11366.12|11366.12|11371.41|11371.41|11366.12|11366.12|0
1660820100000|2022-08-18 10:55:00|11368.76|11368.76|11371.41|11371.41|11371.41|11371.41|11368.76|11368.76|0
1660820400000|2022-08-18 11:00:00|11368.76|11368.76|11380.67|11380.67|11385.63|11385.63|11368.76|11368.76|0
1660820700000|2022-08-18 11:05:00|11383.31|11383.31|11382.32|11382.32|11386.95|11386.95|11382.32|11382.32|0
1660821000000|2022-08-18 11:10:00|11379.67|11379.67|11373.39|11373.39|11379.67|11379.67|11370.75|11370.75|0
1660821300000|2022-08-18 11:15:00|11374.38|11374.38|11379.01|11379.01|11379.01|11379.01|11374.38|11374.38|0
1660821600000|2022-08-18 11:20:00|11376.37|11376.37|11378.35|11378.35|11378.35|11378.35|11373.72|11373.72|0
1660821900000|2022-08-18 11:25:00|11376.37|11376.37|11370.09|11370.09|11376.37|11376.37|11370.09|11370.09|0
1660822200000|2022-08-18 11:30:00|11372.07|11372.07|11397.53|11397.53|11399.52|11399.52|11372.07|11372.07|0
1660822500000|2022-08-18 11:35:00|11400.18|11400.18|11398.52|11398.52|11400.18|11400.18|11395.55|11395.55|0
1660822800000|2022-08-18 11:40:00|11400.51|11400.51|11401.5|11401.5|11406.79|11406.79|11400.51|11400.51|0
1660823100000|2022-08-18 11:45:00|11404.15|11404.15|11405.8|11405.8|11409.44|11409.44|11404.15|11404.15|0
1660823400000|2022-08-18 11:50:00|11403.15|11403.15|11397.53|11397.53|11403.15|11403.15|11397.53|11397.53|0
1660823700000|2022-08-18 11:55:00|11396.54|11396.54|11399.19|11399.19|11399.19|11399.19|11393.89|11393.89|0
1660824000000|2022-08-18 12:00:00|11400.18|11400.18|11402.82|11402.82|11405.47|11405.47|11397.53|11397.53|0
1660824300000|2022-08-18 12:05:00|11405.47|11405.47|11399.19|11399.19|11405.47|11405.47|11399.19|11399.19|0
1660824600000|2022-08-18 12:10:00|11398.19|11398.19|11388.27|11388.27|11398.19|11398.19|11387.28|11387.28|0
1660824900000|2022-08-18 12:15:00|11390.26|11390.26|11390.26|11390.26|11390.26|11390.26|11390.26|11390.26|0
1660825200000|2022-08-18 12:20:00|11387.61|11387.61|11380.01|11380.01|11390.26|11390.26|11380.01|11380.01|0
1660825500000|2022-08-18 12:25:00|11381|11381|11399.85|11399.85|11402.49|11402.49|11381|11381|0
1660825800000|2022-08-18 12:30:00|11402.49|11402.49|11402.49|11402.49|11402.49|11402.49|11399.85|11399.85|0
1660826100000|2022-08-18 12:35:00|11400.51|11400.51|11394.22|11394.22|11400.51|11400.51|11391.58|11391.58|0
1660826400000|2022-08-18 12:40:00|11396.87|11396.87|11391.58|11391.58|11396.87|11396.87|11391.58|11391.58|0
1660826700000|2022-08-18 12:45:00|11390.59|11390.59|11390.59|11390.59|11390.59|11390.59|11390.59|11390.59|0
1660827000000|2022-08-18 12:50:00|11395.88|11395.88|11396.87|11396.87|11401.17|11401.17|11390.59|11390.59|0
1660827300000|2022-08-18 12:55:00|11399.51|11399.51|11396.87|11396.87|11402.16|11402.16|11396.87|11396.87|0
1660827600000|2022-08-18 13:00:00|11399.51|11399.51|11407.45|11407.45|11408.44|11408.44|11398.52|11398.52|0
1660827900000|2022-08-18 13:05:00|11404.81|11404.81|11401.17|11401.17|11404.81|11404.81|11395.88|11395.88|0
1660828200000|2022-08-18 13:10:00|11403.15|11403.15|11399.51|11399.51|11403.15|11403.15|11398.52|11398.52|0
1660828500000|2022-08-18 13:15:00|11400.51|11400.51|11403.15|11403.15|11403.15|11403.15|11400.51|11400.51|0
1660828800000|2022-08-18 13:20:00|11402.16|11402.16|11394.22|11394.22|11402.16|11402.16|11394.22|11394.22|0
1660829100000|2022-08-18 13:25:00|11395.22|11395.22|11401.5|11401.5|11407.78|11407.78|11395.22|11395.22|0
1660829400000|2022-08-18 13:30:00|11404.14|11404.14|11429.94|11429.94|11429.94|11429.94|11404.14|11404.14|0
1660829700000|2022-08-18 13:35:00|11426.96|11426.96|11432.58|11432.58|11435.23|11435.23|11426.96|11426.96|0
1660830000000|2022-08-18 13:40:00|11429.94|11429.94|11429.94|11429.94|11437.87|11437.87|11427.29|11427.29|0
1660830300000|2022-08-18 13:45:00|11435.23|11435.23|11440.52|11440.52|11440.52|11440.52|11432.58|11432.58|0
1660830600000|2022-08-18 13:50:00|11443.16|11443.16|11451.1|11451.1|11455.73|11455.73|11440.52|11440.52|0
1660830900000|2022-08-18 13:55:00|11453.74|11453.74|11452.09|11452.09|11453.74|11453.74|11439.85|11439.85|0
1660831200000|2022-08-18 14:00:00|11449.44|11449.44|11454.73|11454.73|11454.73|11454.73|11449.44|11449.44|0
1660831500000|2022-08-18 14:05:00|11453.74|11453.74|11434.89|11434.89|11456.38|11456.38|11432.25|11432.25|0
1660831800000|2022-08-18 14:10:00|11437.54|11437.54|11434.89|11434.89|11440.18|11440.18|11429.6|11429.6|0
1660832100000|2022-08-18 14:15:00|11436.88|11436.88|11418.36|11418.36|11436.88|11436.88|11418.36|11418.36|0
1660832400000|2022-08-18 14:20:00|11421.01|11421.01|11416.28|11416.28|11422|11422|11408.35|11408.35|0
1660832700000|2022-08-18 14:25:00|11418.93|11418.93|11416.28|11416.28|11419.92|11419.92|11416.28|11416.28|0
1660833000000|2022-08-18 14:30:00|11415.29|11415.29|11403.06|11403.06|11416.28|11416.28|11403.06|11403.06|0
1660833300000|2022-08-18 14:35:00|11405.7|11405.7|11401.07|11401.07|11409.01|11409.01|11401.07|11401.07|0
1660833600000|2022-08-18 14:40:00|11403.72|11403.72|11380.24|11380.24|11403.72|11403.72|11380.24|11380.24|0
1660833900000|2022-08-18 14:45:00|11379.25|11379.25|11376.93|11376.93|11384.87|11384.87|11376.93|11376.93|0
1660834200000|2022-08-18 14:50:00|11374.29|11374.29|11374.39|11374.39|11382.32|11382.32|11370.32|11370.32|0
1660834500000|2022-08-18 14:55:00|11375.38|11375.38|11378.68|11378.68|11378.68|11378.68|11368.1|11368.1|0
1660834800000|2022-08-18 15:00:00|11381.33|11381.33|11397.53|11397.53|11397.53|11397.53|11379.68|11379.68|0
1660835100000|2022-08-18 15:05:00|11394.89|11394.89|11391.91|11391.91|11397.53|11397.53|11386.62|11386.62|0
1660835400000|2022-08-18 15:10:00|11389.26|11389.26|11393.56|11393.56|11393.56|11393.56|11382.98|11382.98|0
1660835700000|2022-08-18 15:15:00|11390.92|11390.92|11379.35|11379.35|11391.91|11391.91|11374.05|11374.05|0
1660836000000|2022-08-18 15:20:00|11381.99|11381.99|11382.32|11382.32|11386.62|11386.62|11376.7|11376.7|0
1660836300000|2022-08-18 15:25:00|11379.68|11379.68|11376.7|11376.7|11382.32|11382.32|11375.05|11375.05|0
1660893300000|2022-08-19 07:15:00|11363.81|11363.81|11382.32|11382.32|11382.32|11382.32|11363.81|11363.81|0
1660893600000|2022-08-19 07:20:00|11381.33|11381.33|11389.26|11389.26|11389.26|11389.26|11381.33|11381.33|0
1660893900000|2022-08-19 07:25:00|11386.62|11386.62|11384.97|11384.97|11391.91|11391.91|11378.68|11378.68|0
1660894200000|2022-08-19 07:30:00|11387.94|11387.94|11401.17|11401.17|11401.17|11401.17|11387.94|11387.94|0
1660894500000|2022-08-19 07:35:00|11398.52|11398.52|11387.28|11387.28|11398.85|11398.85|11385.63|11385.63|0
1660894800000|2022-08-19 07:40:00|11385.3|11385.3|11398.52|11398.52|11398.52|11398.52|11382.65|11382.65|0
1660895100000|2022-08-19 07:45:00|11393.23|11393.23|11390.59|11390.59|11393.23|11393.23|11390.59|11390.59|0
1660895400000|2022-08-19 07:50:00|11389.59|11389.59|11381.66|11381.66|11389.59|11389.59|11379.01|11379.01|0
1660895700000|2022-08-19 07:55:00|11379.67|11379.67|11376.37|11376.37|11380.01|11380.01|11376.04|11376.04|0
1660896000000|2022-08-19 08:00:00|11371.08|11371.08|11376.37|11376.37|11381.66|11381.66|11371.08|11371.08|0
1660896300000|2022-08-19 08:05:00|11375.38|11375.38|11368.1|11368.1|11377.36|11377.36|11368.1|11368.1|0
1660896600000|2022-08-19 08:10:00|11370.75|11370.75|11374.38|11374.38|11374.38|11374.38|11370.75|11370.75|0
1660896900000|2022-08-19 08:15:00|11377.03|11377.03|11375.38|11375.38|11378.02|11378.02|11375.38|11375.38|0
1660897200000|2022-08-19 08:20:00|11372.73|11372.73|11372.73|11372.73|11372.73|11372.73|11367.44|11367.44|0
1660897500000|2022-08-19 08:25:00|11370.09|11370.09|11365.13|11365.13|11370.09|11370.09|11364.47|11364.47|0
1660897800000|2022-08-19 08:30:00|11362.48|11362.48|11364.8|11364.8|11364.8|11364.8|11358.51|11358.51|0
1660898100000|2022-08-19 08:35:00|11362.15|11362.15|11345.29|11345.29|11365.79|11365.79|11344.3|11344.3|0
1660898400000|2022-08-19 08:40:00|11347.93|11347.93|11347.93|11347.93|11350.58|11350.58|11344.3|11344.3|0
1660898700000|2022-08-19 08:45:00|11350.58|11350.58|11342.64|11342.64|11350.58|11350.58|11342.64|11342.64|0
1660899000000|2022-08-19 08:50:00|11340|11340|11316.85|11316.85|11340|11340|11316.85|11316.85|0
1660899300000|2022-08-19 08:55:00|11313.88|11313.88|11339.34|11339.34|11339.34|11339.34|11311.89|11311.89|0
1660899600000|2022-08-19 09:00:00|11336.69|11336.69|11334.05|11334.05|11336.69|11336.69|11331.4|11331.4|0
1660899900000|2022-08-19 09:05:00|11331.4|11331.4|11332.39|11332.39|11334.05|11334.05|11331.4|11331.4|0
1660900200000|2022-08-19 09:10:00|11331.4|11331.4|11335.37|11335.37|11335.37|11335.37|11331.4|11331.4|0
1660900500000|2022-08-19 09:15:00|11333.39|11333.39|11345.62|11345.62|11373.72|11373.72|11331.4|11331.4|0
1660900800000|2022-08-19 09:20:00|11342.97|11342.97|11319.17|11319.17|11345.62|11345.62|11319.17|11319.17|0
1660901100000|2022-08-19 09:25:00|11327.1|11327.1|11329.75|11329.75|11329.75|11329.75|11319.17|11319.17|0
1660901400000|2022-08-19 09:30:00|11335.04|11335.04|11345.62|11345.62|11345.62|11345.62|11329.75|11329.75|0
1660901700000|2022-08-19 09:35:00|11350.91|11350.91|11350.91|11350.91|11351.9|11351.9|11345.62|11345.62|0
1660902000000|2022-08-19 09:40:00|11353.55|11353.55|11356.86|11356.86|11356.86|11356.86|11348.92|11348.92|0
1660902300000|2022-08-19 09:45:00|11351.57|11351.57|11354.55|11354.55|11354.55|11354.55|11351.57|11351.57|0
1660902600000|2022-08-19 09:50:00|11349.26|11349.26|11349.26|11349.26|11349.26|11349.26|11343.97|11343.97|0
1660902900000|2022-08-19 09:55:00|11341.32|11341.32|11340.66|11340.66|11351.24|11351.24|11340.66|11340.66|0
1660903200000|2022-08-19 10:00:00|11343.3|11343.3|11338.01|11338.01|11343.3|11343.3|11332.72|11332.72|0
1660903500000|2022-08-19 10:05:00|11335.37|11335.37|11332.39|11332.39|11335.37|11335.37|11332.39|11332.39|0
1660903800000|2022-08-19 10:10:00|11334.38|11334.38|11337.02|11337.02|11337.02|11337.02|11334.38|11334.38|0
1660904100000|2022-08-19 10:15:00|11334.38|11334.38|11340.66|11340.66|11340.66|11340.66|11329.09|11329.09|0
1660904400000|2022-08-19 10:20:00|11339.67|11339.67|11339.67|11339.67|11339.67|11339.67|11339.67|11339.67|0
1660904700000|2022-08-19 10:25:00|11342.31|11342.31|11343.3|11343.3|11343.3|11343.3|11342.31|11342.31|0
1660905000000|2022-08-19 10:30:00|11345.95|11345.95|11344.3|11344.3|11349.59|11349.59|11343.3|11343.3|0
1660905300000|2022-08-19 10:35:00|11341.65|11341.65|11334.38|11334.38|11341.65|11341.65|11331.73|11331.73|0
1660905600000|2022-08-19 10:40:00|11329.09|11329.09|11338.01|11338.01|11338.01|11338.01|11329.09|11329.09|0
1660905900000|2022-08-19 10:45:00|11337.02|11337.02|11333.05|11333.05|11338.01|11338.01|11327.76|11327.76|0
1660906200000|2022-08-19 10:50:00|11325.12|11325.12|11338.01|11338.01|11338.01|11338.01|11325.12|11325.12|0
1660906500000|2022-08-19 10:55:00|11332.72|11332.72|11316.85|11316.85|11332.72|11332.72|11316.85|11316.85|0
1660906800000|2022-08-19 11:00:00|11322.14|11322.14|11332.72|11332.72|11332.72|11332.72|11322.14|11322.14|0
1660907100000|2022-08-19 11:05:00|11335.37|11335.37|11324.46|11324.46|11335.37|11335.37|11316.52|11316.52|0
1660907400000|2022-08-19 11:10:00|11329.75|11329.75|11327.1|11327.1|11329.75|11329.75|11327.1|11327.1|0
1660907700000|2022-08-19 11:15:00|11328.1|11328.1|11325.45|11325.45|11328.76|11328.76|11323.47|11323.47|0
1660908000000|2022-08-19 11:20:00|11322.81|11322.81|11335.37|11335.37|11336.36|11336.36|11322.81|11322.81|0
1660908300000|2022-08-19 11:25:00|11332.72|11332.72|11332.72|11332.72|11332.72|11332.72|11332.72|11332.72|0
1660908600000|2022-08-19 11:30:00|11334.71|11334.71|11332.06|11332.06|11334.71|11334.71|11332.06|11332.06|0
1660908900000|2022-08-19 11:35:00|11334.71|11334.71|11335.7|11335.7|11335.7|11335.7|11332.06|11332.06|0
1660909200000|2022-08-19 11:40:00|11333.06|11333.06|11337.35|11337.35|11343.31|11343.31|11333.06|11333.06|0
1660909500000|2022-08-19 11:45:00|11339.34|11339.34|11333.72|11333.72|11339.34|11339.34|11333.72|11333.72|0
1660909800000|2022-08-19 11:50:00|11336.69|11336.69|11336.36|11336.36|11342.31|11342.31|11336.36|11336.36|0
1660910100000|2022-08-19 11:55:00|11344.3|11344.3|11350.58|11350.58|11352.56|11352.56|11344.3|11344.3|0
1660910400000|2022-08-19 12:00:00|11358.51|11358.51|11362.15|11362.15|11362.15|11362.15|11358.51|11358.51|0
1660910700000|2022-08-19 12:05:00|11364.8|11364.8|11358.85|11358.85|11366.78|11366.78|11358.85|11358.85|0
1660911000000|2022-08-19 12:10:00|11356.86|11356.86|11355.87|11355.87|11359.51|11359.51|11355.87|11355.87|0
1660911300000|2022-08-19 12:15:00|11358.51|11358.51|11355.87|11355.87|11358.51|11358.51|11355.87|11355.87|0
1660911600000|2022-08-19 12:20:00|11353.22|11353.22|11348.93|11348.93|11355.21|11355.21|11341.65|11341.65|0
1660911900000|2022-08-19 12:25:00|11349.92|11349.92|11349.92|11349.92|11349.92|11349.92|11349.92|11349.92|0
1660912200000|2022-08-19 12:30:00|11352.56|11352.56|11357.46|11357.46|11357.46|11357.46|11349.92|11349.92|0
1660912500000|2022-08-19 12:35:00|11358.46|11358.46|11348.21|11348.21|11359.45|11359.45|11345.56|11345.56|0
1660912800000|2022-08-19 12:40:00|11345.56|11345.56|11340.27|11340.27|11345.56|11345.56|11340.27|11340.27|0
1660913100000|2022-08-19 12:45:00|11334.98|11334.98|11338.62|11338.62|11338.62|11338.62|11334.98|11334.98|0
1660913400000|2022-08-19 12:50:00|11335.97|11335.97|11338.62|11338.62|11338.62|11338.62|11333.33|11333.33|0
1660913700000|2022-08-19 12:55:00|11335.97|11335.97|11341.59|11341.59|11341.59|11341.59|11335.97|11335.97|0
1660914000000|2022-08-19 13:00:00|11344.24|11344.24|11343.58|11343.58|11344.24|11344.24|11340.6|11340.6|0
1660914300000|2022-08-19 13:05:00|11346.22|11346.22|11357.8|11357.8|11357.8|11357.8|11343.58|11343.58|0
1660914600000|2022-08-19 13:10:00|11362.76|11362.76|11373.67|11373.67|11374.33|11374.33|11362.76|11362.76|0
1660914900000|2022-08-19 13:15:00|11374.66|11374.66|11376.64|11376.64|11376.64|11376.64|11372.01|11372.01|0
1660915200000|2022-08-19 13:20:00|11372.68|11372.68|11380.61|11380.61|11380.61|11380.61|11372.68|11372.68|0
1660915500000|2022-08-19 13:25:00|11383.59|11383.59|11389.87|11389.87|11389.87|11389.87|11383.59|11383.59|0
1660915800000|2022-08-19 13:30:00|11395.16|11395.16|11379.62|11379.62|11398.14|11398.14|11379.62|11379.62|0
1660916100000|2022-08-19 13:35:00|11382.26|11382.26|11402.76|11402.76|11405.41|11405.41|11382.26|11382.26|0
1660916400000|2022-08-19 13:40:00|11400.12|11400.12|11388.55|11388.55|11400.12|11400.12|11383.26|11383.26|0
1660916700000|2022-08-19 13:45:00|11391.19|11391.19|11398.47|11398.47|11398.47|11398.47|11388.55|11388.55|0
1660917000000|2022-08-19 13:50:00|11395.82|11395.82|11395.82|11395.82|11398.47|11398.47|11391.19|11391.19|0
1660917300000|2022-08-19 13:55:00|11393.18|11393.18|11396.48|11396.48|11398.47|11398.47|11384.25|11384.25|0
1660917600000|2022-08-19 14:00:00|11398.47|11398.47|11398.47|11398.47|11406.4|11406.4|11398.47|11398.47|0
1660917900000|2022-08-19 14:05:00|11395.82|11395.82|11386.56|11386.56|11395.82|11395.82|11383.92|11383.92|0
1660918200000|2022-08-19 14:10:00|11387.56|11387.56|11389.21|11389.21|11395.49|11395.49|11387.56|11387.56|0
1660918500000|2022-08-19 14:15:00|11388.22|11388.22|11384.58|11384.58|11389.87|11389.87|11376.64|11376.64|0
1660918800000|2022-08-19 14:20:00|11387.22|11387.22|11402.43|11402.43|11402.43|11402.43|11385.57|11385.57|0
1660919100000|2022-08-19 14:25:00|11399.79|11399.79|11403.09|11403.09|11403.09|11403.09|11391.85|11391.85|0
1660919400000|2022-08-19 14:30:00|11400.45|11400.45|11407.06|11407.06|11407.06|11407.06|11397.8|11397.8|0
1660919700000|2022-08-19 14:35:00|11408.05|11408.05|11420.62|11420.62|11420.62|11420.62|11408.05|11408.05|0
1660920000000|2022-08-19 14:40:00|11417.97|11417.97|11414.67|11414.67|11420.62|11420.62|11409.05|11409.05|0
1660920300000|2022-08-19 14:45:00|11417.31|11417.31|11416.32|11416.32|11419.96|11419.96|11413.68|11413.68|0
1660920600000|2022-08-19 14:50:00|11418.97|11418.97|11413.02|11413.02|11420.95|11420.95|11413.02|11413.02|0
1660920900000|2022-08-19 14:55:00|11415.66|11415.66|11434.84|11434.84|11434.84|11434.84|11415.66|11415.66|0
1660921200000|2022-08-19 15:00:00|11432.19|11432.19|11429.88|11429.88|11432.52|11432.52|11427.56|11427.56|0
1660921500000|2022-08-19 15:05:00|11427.89|11427.89|11425.25|11425.25|11427.89|11427.89|11417.31|11417.31|0
1660921800000|2022-08-19 15:10:00|11422.6|11422.6|11411.69|11411.69|11425.25|11425.25|11411.69|11411.69|0
1660922100000|2022-08-19 15:15:00|11416.98|11416.98|11414.01|11414.01|11416.98|11416.98|11408.72|11408.72|0
1660922400000|2022-08-19 15:20:00|11415|11415|11407.72|11407.72|11415.99|11415.99|11407.72|11407.72|0
1660922700000|2022-08-19 15:25:00|11405.08|11405.08|11404.42|11404.42|11409.71|11409.71|11400.78|11400.78|0
1661152500000|2022-08-22 07:15:00|11409.77|11409.77|11430.93|11430.93|11430.93|11430.93|11404.48|11404.48|0
1661152800000|2022-08-22 07:20:00|11436.22|11436.22|11446.14|11446.14|11451.43|11451.43|11430.27|11430.27|0
1661153100000|2022-08-22 07:25:00|11443.49|11443.49|11440.85|11440.85|11443.49|11443.49|11419.68|11419.68|0
1661153400000|2022-08-22 07:30:00|11438.2|11438.2|11422.99|11422.99|11438.86|11438.86|11420.35|11420.35|0
1661153700000|2022-08-22 07:35:00|11425.64|11425.64|11393.56|11393.56|11428.28|11428.28|11393.56|11393.56|0
1661154000000|2022-08-22 07:40:00|11398.85|11398.85|11389.6|11389.6|11398.85|11398.85|11383.31|11383.31|0
1661154300000|2022-08-22 07:45:00|11381.66|11381.66|11392.24|11392.24|11392.24|11392.24|11381.66|11381.66|0
1661154600000|2022-08-22 07:50:00|11394.89|11394.89|11393.23|11393.23|11395.88|11395.88|11393.23|11393.23|0
1661154900000|2022-08-22 07:55:00|11390.59|11390.59|11386.29|11386.29|11393.23|11393.23|11385.3|11385.3|0
1661155200000|2022-08-22 08:00:00|11381.33|11381.33|11400.84|11400.84|11403.81|11403.81|11381.33|11381.33|0
1661155500000|2022-08-22 08:05:00|11401.83|11401.83|11396.21|11396.21|11410.76|11410.76|11393.56|11393.56|0
1661155800000|2022-08-22 08:10:00|11398.85|11398.85|11400.84|11400.84|11403.48|11403.48|11392.57|11392.57|0
1661156100000|2022-08-22 08:15:00|11406.13|11406.13|11414.06|11414.06|11422|11422|11406.13|11406.13|0
1661156400000|2022-08-22 08:20:00|11411.42|11411.42|11428.94|11428.94|11431.59|11431.59|11411.42|11411.42|0
1661156700000|2022-08-22 08:25:00|11426.3|11426.3|11429.93|11429.93|11429.93|11429.93|11424.64|11424.64|0
1661157000000|2022-08-22 08:30:00|11427.29|11427.29|11434.89|11434.89|11436.88|11436.88|11427.29|11427.29|0
1661157300000|2022-08-22 08:35:00|11429.6|11429.6|11437.54|11437.54|11437.54|11437.54|11426.96|11426.96|0
1661157600000|2022-08-22 08:40:00|11434.89|11434.89|11429.6|11429.6|11434.89|11434.89|11424.31|11424.31|0
1661157900000|2022-08-22 08:45:00|11426.96|11426.96|11421.67|11421.67|11432.25|11432.25|11419.02|11419.02|0
1661158200000|2022-08-22 08:50:00|11424.31|11424.31|11415.72|11415.72|11424.31|11424.31|11415.72|11415.72|0
1661158500000|2022-08-22 08:55:00|11418.36|11418.36|11415.72|11415.72|11423.65|11423.65|11415.72|11415.72|0
1661158800000|2022-08-22 09:00:00|11417.7|11417.7|11429.27|11429.27|11429.27|11429.27|11417.7|11417.7|0
1661159100000|2022-08-22 09:05:00|11431.92|11431.92|11431.92|11431.92|11431.92|11431.92|11431.92|11431.92|0
1661159400000|2022-08-22 09:10:00|11429.27|11429.27|11429.27|11429.27|11431.92|11431.92|11426.63|11426.63|0
1661159700000|2022-08-22 09:15:00|11430.27|11430.27|11444.48|11444.48|11444.48|11444.48|11430.27|11430.27|0
1661160000000|2022-08-22 09:20:00|11447.13|11447.13|11460.02|11460.02|11462.67|11462.67|11447.13|11447.13|0
1661160300000|2022-08-22 09:25:00|11462.67|11462.67|11454.73|11454.73|11462.67|11462.67|11454.73|11454.73|0
1661160600000|2022-08-22 09:30:00|11457.38|11457.38|11465.31|11465.31|11467.96|11467.96|11454.73|11454.73|0
1661160900000|2022-08-22 09:35:00|11467.96|11467.96|11464.03|11464.03|11470.6|11470.6|11464.03|11464.03|0
1661161200000|2022-08-22 09:40:00|11466.67|11466.67|11464.69|11464.69|11469.32|11469.32|11456.09|11456.09|0
1661161500000|2022-08-22 09:45:00|11459.4|11459.4|11459.4|11459.4|11469.98|11469.98|11459.4|11459.4|0
1661161800000|2022-08-22 09:50:00|11462.05|11462.05|11461.71|11461.71|11462.05|11462.05|11459.07|11459.07|0
1661162100000|2022-08-22 09:55:00|11459.07|11459.07|11461.71|11461.71|11464.36|11464.36|11456.42|11456.42|0
1661162400000|2022-08-22 10:00:00|11467|11467|11459.07|11459.07|11467|11467|11459.07|11459.07|0
1661162700000|2022-08-22 10:05:00|11461.71|11461.71|11462.37|11462.37|11464.36|11464.36|11461.71|11461.71|0
1661163000000|2022-08-22 10:10:00|11465.02|11465.02|11469.65|11469.65|11472.29|11472.29|11465.02|11465.02|0
1661163300000|2022-08-22 10:15:00|11467|11467|11467|11467|11469.65|11469.65|11464.36|11464.36|0
1661163600000|2022-08-22 10:20:00|11469.65|11469.65|11462.37|11462.37|11473.29|11473.29|11459.73|11459.73|0
1661164200000|2022-08-22 10:30:00|11461.38|11461.38|11459.4|11459.4|11463.37|11463.37|11459.4|11459.4|0
1661164500000|2022-08-22 10:35:00|11462.04|11462.04|11464.69|11464.69|11464.69|11464.69|11459.4|11459.4|0
1661164800000|2022-08-22 10:40:00|11463.7|11463.7|11462.04|11462.04|11464.69|11464.69|11462.04|11462.04|0
1661165100000|2022-08-22 10:45:00|11459.4|11459.4|11461.05|11461.05|11467.33|11467.33|11459.4|11459.4|0
1661165400000|2022-08-22 10:50:00|11462.04|11462.04|11468.99|11468.99|11469.98|11469.98|11462.04|11462.04|0
1661165700000|2022-08-22 10:55:00|11471.63|11471.63|11461.05|11461.05|11471.63|11471.63|11461.05|11461.05|0
1661166000000|2022-08-22 11:00:00|11466.34|11466.34|11463.04|11463.04|11468.99|11468.99|11460.39|11460.39|0
1661166300000|2022-08-22 11:05:00|11465.68|11465.68|11477.91|11477.91|11482.54|11482.54|11465.68|11465.68|0
1661166600000|2022-08-22 11:10:00|11475.27|11475.27|11477.91|11477.91|11477.91|11477.91|11475.27|11475.27|0
1661166900000|2022-08-22 11:15:00|11480.56|11480.56|11470.27|11470.27|11480.56|11480.56|11470.27|11470.27|0
1661167200000|2022-08-22 11:20:00|11471.26|11471.26|11480.52|11480.52|11480.52|11480.52|11471.26|11471.26|0
1661167500000|2022-08-22 11:25:00|11477.88|11477.88|11477.88|11477.88|11477.88|11477.88|11477.88|11477.88|0
1661167800000|2022-08-22 11:30:00|11479.86|11479.86|11485.15|11485.15|11489.45|11489.45|11479.86|11479.86|0
1661168100000|2022-08-22 11:35:00|11487.8|11487.8|11485.81|11485.81|11487.8|11487.8|11483.17|11483.17|0
1661168400000|2022-08-22 11:40:00|11480.52|11480.52|11477.88|11477.88|11481.51|11481.51|11477.88|11477.88|0
1661168700000|2022-08-22 11:45:00|11475.23|11475.23|11465.97|11465.97|11475.23|11475.23|11463.33|11463.33|0
1661169000000|2022-08-22 11:50:00|11464.98|11464.98|11464.98|11464.98|11467.63|11467.63|11464.98|11464.98|0
1661169300000|2022-08-22 11:55:00|11462.34|11462.34|11464.32|11464.32|11464.98|11464.98|11454.4|11454.4|0
1661169600000|2022-08-22 12:00:00|11459.03|11459.03|11454.4|11454.4|11459.03|11459.03|11454.4|11454.4|0
1661169900000|2022-08-22 12:05:00|11456.38|11456.38|11453.74|11453.74|11456.38|11456.38|11453.74|11453.74|0
1661170200000|2022-08-22 12:10:00|11453.31|11453.31|11445.38|11445.38|11454.3|11454.3|11445.38|11445.38|0
1661170500000|2022-08-22 12:15:00|11448.02|11448.02|11449.01|11449.01|11449.01|11449.01|11448.02|11448.02|0
1661170800000|2022-08-22 12:20:00|11450.01|11450.01|11453.64|11453.64|11453.64|11453.64|11450.01|11450.01|0
1661171100000|2022-08-22 12:25:00|11451|11451|11445.71|11445.71|11451|11451|11445.71|11445.71|0
1661171400000|2022-08-22 12:30:00|11448.35|11448.35|11449.58|11449.58|11451|11451|11448.35|11448.35|0
1661171700000|2022-08-22 12:35:00|11446.93|11446.93|11440.65|11440.65|11446.93|11446.93|11439.99|11439.99|0
1661172000000|2022-08-22 12:40:00|11439.66|11439.66|11447.92|11447.92|11447.92|11447.92|11439.66|11439.66|0
1661172300000|2022-08-22 12:45:00|11445.28|11445.28|11444.72|11444.72|11448.35|11448.35|11437.34|11437.34|0
1661172600000|2022-08-22 12:50:00|11447.36|11447.36|11445.71|11445.71|11448.35|11448.35|11443.06|11443.06|0
1661172900000|2022-08-22 12:55:00|11443.06|11443.06|11442.07|11442.07|11445.71|11445.71|11442.07|11442.07|0
1661173200000|2022-08-22 13:00:00|11441.64|11441.64|11447.92|11447.92|11447.92|11447.92|11436.35|11436.35|0
1661173500000|2022-08-22 13:05:00|11446.93|11446.93|11448.59|11448.59|11452.22|11452.22|11444.29|11444.29|0
1661173800000|2022-08-22 13:10:00|11449.58|11449.58|11431.72|11431.72|11452.22|11452.22|11429.08|11429.08|0
1661174100000|2022-08-22 13:15:00|11429.08|11429.08|11425.44|11425.44|11431.72|11431.72|11425.44|11425.44|0
1661174400000|2022-08-22 13:20:00|11422.8|11422.8|11430.73|11430.73|11433.38|11433.38|11420.15|11420.15|0
1661174700000|2022-08-22 13:25:00|11431.72|11431.72|11438.01|11438.01|11439.66|11439.66|11431.72|11431.72|0
1661175000000|2022-08-22 13:30:00|11440.65|11440.65|11444.95|11444.95|11446.93|11446.93|11440.65|11440.65|0
1661175300000|2022-08-22 13:35:00|11447.59|11447.59|11473.38|11473.38|11473.38|11473.38|11447.59|11447.59|0
1661175600000|2022-08-22 13:40:00|11476.03|11476.03|11467.1|11467.1|11476.03|11476.03|11466.11|11466.11|0
1661175900000|2022-08-22 13:45:00|11469.75|11469.75|11469.75|11469.75|11469.75|11469.75|11464.46|11464.46|0
1661176200000|2022-08-22 13:50:00|11467.76|11467.76|11483.63|11483.63|11488.92|11488.92|11466.77|11466.77|0
1661176500000|2022-08-22 13:55:00|11486.28|11486.28|11496.3|11496.3|11498.94|11498.94|11486.28|11486.28|0
1661176800000|2022-08-22 14:00:00|11493.65|11493.65|11498.94|11498.94|11506.88|11506.88|11493.65|11493.65|0
1661177100000|2022-08-22 14:05:00|11501.59|11501.59|11508.1|11508.1|11516.37|11516.37|11501.59|11501.59|0
1661177400000|2022-08-22 14:10:00|11510.75|11510.75|11510.42|11510.42|11516.37|11516.37|11507.44|11507.44|0
1661177700000|2022-08-22 14:15:00|11513.06|11513.06|11515.04|11515.04|11528.6|11528.6|11513.06|11513.06|0
1661178000000|2022-08-22 14:20:00|11512.4|11512.4|11495.54|11495.54|11513.39|11513.39|11491.57|11491.57|0
1661178300000|2022-08-22 14:25:00|11496.53|11496.53|11487.93|11487.93|11501.82|11501.82|11487.93|11487.93|0
1661178600000|2022-08-22 14:30:00|11485.29|11485.29|11487.93|11487.93|11489.91|11489.91|11484.62|11484.62|0
1661178900000|2022-08-22 14:35:00|11485.29|11485.29|11474.71|11474.71|11486.28|11486.28|11474.71|11474.71|0
1661179200000|2022-08-22 14:40:00|11477.35|11477.35|11469.42|11469.42|11477.35|11477.35|11469.42|11469.42|0
1661179500000|2022-08-22 14:45:00|11472.06|11472.06|11464.45|11464.45|11473.05|11473.05|11461.81|11461.81|0
1661179800000|2022-08-22 14:50:00|11466.44|11466.44|11472.06|11472.06|11478.01|11478.01|11466.44|11466.44|0
1661180100000|2022-08-22 14:55:00|11470.07|11470.07|11473.15|11473.15|11475.13|11475.13|11468.52|11468.52|0
1661180400000|2022-08-22 15:00:00|11472.16|11472.16|11476.45|11476.45|11476.45|11476.45|11468.19|11468.19|0
1661180700000|2022-08-22 15:05:00|11478.44|11478.44|11467.53|11467.53|11481.08|11481.08|11467.53|11467.53|0
1661181000000|2022-08-22 15:10:00|11470.5|11470.5|11465.54|11465.54|11474.8|11474.8|11465.54|11465.54|0
1661181300000|2022-08-22 15:15:00|11466.53|11466.53|11468.85|11468.85|11472.82|11472.82|11465.54|11465.54|0
1661181600000|2022-08-22 15:20:00|11467.86|11467.86|11487.37|11487.37|11487.37|11487.37|11467.86|11467.86|0
1661181900000|2022-08-22 15:25:00|11490.01|11490.01|11490.77|11490.77|11492.99|11492.99|11484.06|11484.06|0
1661238900000|2022-08-23 07:15:00|11521.75|11521.75|11512.83|11512.83|11526.05|11526.05|11510.18|11510.18|0
1661239200000|2022-08-23 07:20:00|11520.76|11520.76|11488.69|11488.69|11520.76|11520.76|11486.04|11486.04|0
1661239500000|2022-08-23 07:25:00|11493.98|11493.98|11482.41|11482.41|11493.98|11493.98|11482.41|11482.41|0
1661239800000|2022-08-23 07:30:00|11487.7|11487.7|11471.83|11471.83|11487.7|11487.7|11460.91|11460.91|0
1661240100000|2022-08-23 07:35:00|11469.84|11469.84|11459.26|11459.26|11480.42|11480.42|11459.26|11459.26|0
1661240400000|2022-08-23 07:40:00|11453.97|11453.97|11437.77|11437.77|11454.63|11454.63|11435.12|11435.12|0
1661240700000|2022-08-23 07:45:00|11438.76|11438.76|11482.74|11482.74|11485.05|11485.05|11433.47|11433.47|0
1661241000000|2022-08-23 07:50:00|11485.38|11485.38|11481.75|11481.75|11498.61|11498.61|11477.45|11477.45|0
1661241300000|2022-08-23 07:55:00|11479.1|11479.1|11490.67|11490.67|11492.66|11492.66|11473.81|11473.81|0
1661241600000|2022-08-23 08:00:00|11486.04|11486.04|11495.96|11495.96|11495.96|11495.96|11481.75|11481.75|0
1661241900000|2022-08-23 08:05:00|11501.25|11501.25|11506.54|11506.54|11513.82|11513.82|11501.25|11501.25|0
1661242200000|2022-08-23 08:10:00|11501.25|11501.25|11502.58|11502.58|11503.9|11503.9|11497.29|11497.29|0
1661242500000|2022-08-23 08:15:00|11494.64|11494.64|11498.94|11498.94|11503.57|11503.57|11493.65|11493.65|0
1661242800000|2022-08-23 08:20:00|11496.29|11496.29|11496.29|11496.29|11498.94|11498.94|11493.65|11493.65|0
1661243100000|2022-08-23 08:25:00|11491|11491|11483.73|11483.73|11491|11491|11481.08|11481.08|0
1661243400000|2022-08-23 08:30:00|11485.71|11485.71|11480.09|11480.09|11485.71|11485.71|11475.46|11475.46|0
1661243700000|2022-08-23 08:35:00|11482.74|11482.74|11482.74|11482.74|11482.74|11482.74|11480.09|11480.09|0
1661244000000|2022-08-23 08:40:00|11485.38|11485.38|11477.45|11477.45|11485.38|11485.38|11477.45|11477.45|0
1661244300000|2022-08-23 08:45:00|11478.44|11478.44|11483.73|11483.73|11483.73|11483.73|11478.44|11478.44|0
1661244600000|2022-08-23 08:50:00|11486.37|11486.37|11474.14|11474.14|11486.71|11486.71|11474.14|11474.14|0
1661244900000|2022-08-23 08:55:00|11472.16|11472.16|11466.87|11466.87|11472.16|11472.16|11466.87|11466.87|0
1661245200000|2022-08-23 09:00:00|11464.22|11464.22|11460.91|11460.91|11464.22|11464.22|11453.64|11453.64|0
1661245500000|2022-08-23 09:05:00|11463.89|11463.89|11461.25|11461.25|11463.89|11463.89|11458.6|11458.6|0
1661245800000|2022-08-23 09:10:00|11457.28|11457.28|11452.65|11452.65|11457.94|11457.94|11452.65|11452.65|0
1661246100000|2022-08-23 09:15:00|11455.29|11455.29|11451|11451|11456.29|11456.29|11445.7|11445.7|0
1661246400000|2022-08-23 09:20:00|11449.01|11449.01|11446.7|11446.7|11449.01|11449.01|11435.12|11435.12|0
1661246700000|2022-08-23 09:25:00|11441.41|11441.41|11436.12|11436.12|11441.41|11441.41|11436.12|11436.12|0
1661247000000|2022-08-23 09:30:00|11438.76|11438.76|11431.49|11431.49|11438.76|11438.76|11431.49|11431.49|0
1661247300000|2022-08-23 09:35:00|11432.48|11432.48|11438.76|11438.76|11438.76|11438.76|11429.83|11429.83|0
1661247600000|2022-08-23 09:40:00|11436.12|11436.12|11441.08|11441.08|11441.74|11441.74|11435.79|11435.79|0
1661247900000|2022-08-23 09:45:00|11443.06|11443.06|11450|11450|11454.63|11454.63|11443.06|11443.06|0
1661248200000|2022-08-23 09:50:00|11451|11451|11453.64|11453.64|11455.29|11455.29|11450|11450|0
1661248500000|2022-08-23 09:55:00|11456.29|11456.29|11459.59|11459.59|11461.58|11461.58|11453.64|11453.64|0
1661248800000|2022-08-23 10:00:00|11461.58|11461.58|11458.93|11458.93|11461.58|11461.58|11458.93|11458.93|0
1661249400000|2022-08-23 10:10:00|11464.22|11464.22|11461.58|11461.58|11464.22|11464.22|11460.58|11460.58|0
1661249700000|2022-08-23 10:15:00|11460.58|11460.58|11460.58|11460.58|11463.56|11463.56|11460.58|11460.58|0
1661250000000|2022-08-23 10:20:00|11463.23|11463.23|11451.79|11451.79|11468.52|11468.52|11451.79|11451.79|0
1661250300000|2022-08-23 10:25:00|11454.44|11454.44|11459.07|11459.07|11459.07|11459.07|11454.44|11454.44|0
1661250600000|2022-08-23 10:30:00|11456.09|11456.09|11456.09|11456.09|11458.74|11458.74|11453.45|11453.45|0
1661250900000|2022-08-23 10:35:00|11457.08|11457.08|11464.03|11464.03|11471.96|11471.96|11448.15|11448.15|0
1661251200000|2022-08-23 10:40:00|11466.67|11466.67|11471.96|11471.96|11471.96|11471.96|11466.67|11466.67|0
1661251500000|2022-08-23 10:45:00|11474.61|11474.61|11466.67|11466.67|11474.61|11474.61|11463.03|11463.03|0
1661251800000|2022-08-23 10:50:00|11464.03|11464.03|11466.01|11466.01|11466.01|11466.01|11464.03|11464.03|0
1661252100000|2022-08-23 10:55:00|11468.65|11468.65|11463.36|11463.36|11468.65|11468.65|11463.36|11463.36|0
1661252400000|2022-08-23 11:00:00|11458.07|11458.07|11452.45|11452.45|11458.07|11458.07|11452.45|11452.45|0
1661252700000|2022-08-23 11:05:00|11451.46|11451.46|11439.56|11439.56|11451.46|11451.46|11439.56|11439.56|0
1661253000000|2022-08-23 11:10:00|11442.2|11442.2|11449.48|11449.48|11449.48|11449.48|11442.2|11442.2|0
1661253300000|2022-08-23 11:15:00|11446.83|11446.83|11446.83|11446.83|11446.83|11446.83|11445.84|11445.84|0
1661253600000|2022-08-23 11:20:00|11444.19|11444.19|11444.95|11444.95|11445.18|11445.18|11439.89|11439.89|0
1661253900000|2022-08-23 11:25:00|11446.93|11446.93|11451.23|11451.23|11453.87|11453.87|11446.93|11446.93|0
1661254200000|2022-08-23 11:30:00|11448.58|11448.58|11444.28|11444.28|11449.57|11449.57|11444.28|11444.28|0
1661254500000|2022-08-23 11:35:00|11441.64|11441.64|11443.29|11443.29|11443.29|11443.29|11438|11438|0
1661254800000|2022-08-23 11:40:00|11444.28|11444.28|11431.39|11431.39|11444.28|11444.28|11431.39|11431.39|0
1661255100000|2022-08-23 11:45:00|11428.74|11428.74|11442.63|11442.63|11442.63|11442.63|11428.74|11428.74|0
1661255400000|2022-08-23 11:50:00|11443.62|11443.62|11446.27|11446.27|11446.27|11446.27|11438.33|11438.33|0
1661255700000|2022-08-23 11:55:00|11443.62|11443.62|11454.87|11454.87|11454.87|11454.87|11435.69|11435.69|0
1661256000000|2022-08-23 12:00:00|11455.86|11455.86|11451.23|11451.23|11455.86|11455.86|11448.58|11448.58|0
1661256300000|2022-08-23 12:05:00|11452.22|11452.22|11448.58|11448.58|11452.22|11452.22|11445.94|11445.94|0
1661256600000|2022-08-23 12:10:00|11445.94|11445.94|11441.64|11441.64|11445.94|11445.94|11437.01|11437.01|0
1661256900000|2022-08-23 12:15:00|11439|11439|11441.64|11441.64|11444.29|11444.29|11439|11439|0
1661257200000|2022-08-23 12:20:00|11442.63|11442.63|11447.26|11447.26|11447.26|11447.26|11442.63|11442.63|0
1661257500000|2022-08-23 12:25:00|11449.91|11449.91|11427.09|11427.09|11449.91|11449.91|11427.09|11427.09|0
1661257800000|2022-08-23 12:30:00|11432.38|11432.38|11445.61|11445.61|11445.61|11445.61|11432.38|11432.38|0
1661258100000|2022-08-23 12:35:00|11442.96|11442.96|11448.25|11448.25|11448.25|11448.25|11440.32|11440.32|0
1661258400000|2022-08-23 12:40:00|11450.9|11450.9|11448.25|11448.25|11452.55|11452.55|11441.97|11441.97|0
1661258700000|2022-08-23 12:45:00|11445.61|11445.61|11436.02|11436.02|11450.9|11450.9|11436.02|11436.02|0
1661259000000|2022-08-23 12:50:00|11433.38|11433.38|11426.43|11426.43|11433.38|11433.38|11422.8|11422.8|0
1661259300000|2022-08-23 12:55:00|11425.44|11425.44|11427.09|11427.09|11435.03|11435.03|11424.45|11424.45|0
1661259600000|2022-08-23 13:00:00|11428.09|11428.09|11415.52|11415.52|11428.09|11428.09|11415.52|11415.52|0
1661259900000|2022-08-23 13:05:00|11410.23|11410.23|11408.58|11408.58|11412.88|11412.88|11403.29|11403.29|0
1661260200000|2022-08-23 13:10:00|11405.93|11405.93|11405.6|11405.6|11405.93|11405.93|11393.04|11393.04|0
1661260500000|2022-08-23 13:15:00|11408.25|11408.25|11412.22|11412.22|11412.22|11412.22|11405.6|11405.6|0
1661260800000|2022-08-23 13:20:00|11410.23|11410.23|11427.42|11427.42|11427.42|11427.42|11410.23|11410.23|0
1661261100000|2022-08-23 13:25:00|11424.78|11424.78|11425.44|11425.44|11428.09|11428.09|11422.8|11422.8|0
1661261400000|2022-08-23 13:30:00|11422.8|11422.8|11427.09|11427.09|11432.38|11432.38|11414.86|11414.86|0
1661261700000|2022-08-23 13:35:00|11421.8|11421.8|11417.17|11417.17|11430.73|11430.73|11414.53|11414.53|0
1661262000000|2022-08-23 13:40:00|11414.53|11414.53|11417.17|11417.17|11417.17|11417.17|11411.88|11411.88|0
1661262300000|2022-08-23 13:45:00|11419.82|11419.82|11428.75|11428.75|11428.75|11428.75|11419.82|11419.82|0
1661262600000|2022-08-23 13:50:00|11431.39|11431.39|11429.08|11429.08|11434.37|11434.37|11428.09|11428.09|0
1661262900000|2022-08-23 13:55:00|11431.72|11431.72|11429.97|11429.97|11434.37|11434.37|11419.39|11419.39|0
1661263200000|2022-08-23 14:00:00|11427.99|11427.99|11425.68|11425.68|11427.99|11427.99|11420.05|11420.05|0
1661263500000|2022-08-23 14:05:00|11428.32|11428.32|11439.23|11439.23|11440.22|11440.22|11425.01|11425.01|0
1661263800000|2022-08-23 14:10:00|11441.88|11441.88|11439.23|11439.23|11444.52|11444.52|11438.24|11438.24|0
1661264100000|2022-08-23 14:15:00|11437.25|11437.25|11421.71|11421.71|11437.25|11437.25|11419.06|11419.06|0
1661264400000|2022-08-23 14:20:00|11416.42|11416.42|11427.66|11427.66|11428.65|11428.65|11416.42|11416.42|0
1661264700000|2022-08-23 14:25:00|11425.01|11425.01|11419.72|11419.72|11426|11426|11416.09|11416.09|0
1661265000000|2022-08-23 14:30:00|11422.37|11422.37|11430.3|11430.3|11430.3|11430.3|11418.07|11418.07|0
1661265300000|2022-08-23 14:35:00|11431.3|11431.3|11427.66|11427.66|11431.3|11431.3|11426|11426|0
1661265600000|2022-08-23 14:40:00|11428.65|11428.65|11419.72|11419.72|11428.65|11428.65|11414.43|11414.43|0
1661265900000|2022-08-23 14:45:00|11417.08|11417.08|11421.71|11421.71|11427|11427|11417.08|11417.08|0
1661266200000|2022-08-23 14:50:00|11424.35|11424.35|11414.76|11414.76|11427|11427|11414.76|11414.76|0
1661266500000|2022-08-23 14:55:00|11417.41|11417.41|11411.13|11411.13|11420.05|11420.05|11411.13|11411.13|0
1661266800000|2022-08-23 15:00:00|11413.77|11413.77|11417.08|11417.08|11418.07|11418.07|11412.78|11412.78|0
1661267100000|2022-08-23 15:05:00|11419.72|11419.72|11421.37|11421.37|11428.65|11428.65|11419.72|11419.72|0
1661267400000|2022-08-23 15:10:00|11418.73|11418.73|11422.37|11422.37|11425.01|11425.01|11418.73|11418.73|0
1661267700000|2022-08-23 15:15:00|11425.01|11425.01|11436.91|11436.91|11436.91|11436.91|11425.01|11425.01|0
1661268000000|2022-08-23 15:20:00|11439.56|11439.56|11435.26|11435.26|11441.54|11441.54|11435.26|11435.26|0
1661268300000|2022-08-23 15:25:00|11436.25|11436.25|11440.18|11440.18|11441.54|11441.54|11433.61|11433.61|0
1661325300000|2022-08-24 07:15:00|11414.53|11414.53|11429.08|11429.08|11437.02|11437.02|11414.53|11414.53|0
1661325600000|2022-08-24 07:20:00|11431.73|11431.73|11433.71|11433.71|11433.71|11433.71|11422.14|11422.14|0
1661325900000|2022-08-24 07:25:00|11444.29|11444.29|11444.62|11444.62|11449.58|11449.58|11430.4|11430.4|0
1661326200000|2022-08-24 07:30:00|11441.98|11441.98|11427.43|11427.43|11441.98|11441.98|11427.43|11427.43|0
1661326500000|2022-08-24 07:35:00|11426.44|11426.44|11432.39|11432.39|11434.37|11434.37|11426.44|11426.44|0
1661326800000|2022-08-24 07:40:00|11431.4|11431.4|11432.39|11432.39|11437.68|11437.68|11430.4|11430.4|0
1661327100000|2022-08-24 07:45:00|11437.68|11437.68|11437.68|11437.68|11445.61|11445.61|11429.74|11429.74|0
1661327400000|2022-08-24 07:50:00|11432.39|11432.39|11406.6|11406.6|11432.39|11432.39|11396.02|11396.02|0
1661327700000|2022-08-24 07:55:00|11408.58|11408.58|11398|11398|11411.23|11411.23|11398|11398|0
1661328000000|2022-08-24 08:00:00|11397.01|11397.01|11382.13|11382.13|11403.29|11403.29|11382.13|11382.13|0
1661328300000|2022-08-24 08:05:00|11378.16|11378.16|11398.99|11398.99|11398.99|11398.99|11376.18|11376.18|0
1661328600000|2022-08-24 08:10:00|11396.35|11396.35|11425.11|11425.11|11425.11|11425.11|11396.35|11396.35|0
1661328900000|2022-08-24 08:15:00|11430.41|11430.41|11453.88|11453.88|11453.88|11453.88|11430.41|11430.41|0
1661329200000|2022-08-24 08:20:00|11449.91|11449.91|11464.46|11464.46|11466.45|11466.45|11447.93|11447.93|0
1661329500000|2022-08-24 08:25:00|11469.75|11469.75|11465.12|11465.12|11469.75|11469.75|11462.48|11462.48|0
1661329800000|2022-08-24 08:30:00|11467.77|11467.77|11477.69|11477.69|11479.67|11479.67|11467.77|11467.77|0
1661330100000|2022-08-24 08:35:00|11480.33|11480.33|11452.89|11452.89|11490.91|11490.91|11452.89|11452.89|0
1661330400000|2022-08-24 08:40:00|11450.9|11450.9|11435.03|11435.03|11450.9|11450.9|11435.03|11435.03|0
1661330700000|2022-08-24 08:45:00|11432.39|11432.39|11431.4|11431.4|11437.68|11437.68|11431.4|11431.4|0
1661331000000|2022-08-24 08:50:00|11436.69|11436.69|11443.96|11443.96|11443.96|11443.96|11435.7|11435.7|0
1661331300000|2022-08-24 08:55:00|11441.32|11441.32|11440.32|11440.32|11446.61|11446.61|11429.74|11429.74|0
1661331600000|2022-08-24 09:00:00|11442.97|11442.97|11442.97|11442.97|11442.97|11442.97|11442.97|11442.97|0
1661331900000|2022-08-24 09:05:00|11448.26|11448.26|11435.03|11435.03|11461.49|11461.49|11432.39|11432.39|0
1661332200000|2022-08-24 09:10:00|11433.05|11433.05|11428.09|11428.09|11433.05|11433.05|11428.09|11428.09|0
1661332500000|2022-08-24 09:15:00|11430.73|11430.73|11426.11|11426.11|11430.73|11430.73|11425.44|11425.44|0
1661332800000|2022-08-24 09:20:00|11423.46|11423.46|11425.44|11425.44|11428.09|11428.09|11422.8|11422.8|0
1661333100000|2022-08-24 09:25:00|11422.8|11422.8|11429.74|11429.74|11429.74|11429.74|11420.15|11420.15|0
1661333400000|2022-08-24 09:30:00|11427.1|11427.1|11424.45|11424.45|11427.1|11427.1|11424.45|11424.45|0
1661333700000|2022-08-24 09:35:00|11427.1|11427.1|11424.45|11424.45|11427.1|11427.1|11424.45|11424.45|0
1661334000000|2022-08-24 09:40:00|11427.1|11427.1|11413.87|11413.87|11427.1|11427.1|11413.87|11413.87|0
1661334300000|2022-08-24 09:45:00|11411.23|11411.23|11410.9|11410.9|11412.88|11412.88|11408.58|11408.58|0
1661334600000|2022-08-24 09:50:00|11413.54|11413.54|11416.19|11416.19|11416.19|11416.19|11413.54|11413.54|0
1661334900000|2022-08-24 09:55:00|11415.19|11415.19|11403.62|11403.62|11415.19|11415.19|11399.98|11399.98|0
1661335200000|2022-08-24 10:00:00|11406.27|11406.27|11403.62|11403.62|11408.91|11408.91|11403.62|11403.62|0
1661335500000|2022-08-24 10:05:00|11411.56|11411.56|11406.27|11406.27|11411.56|11411.56|11406.27|11406.27|0
1661335800000|2022-08-24 10:10:00|11408.91|11408.91|11413.54|11413.54|11414.2|11414.2|11406.27|11406.27|0
1661336100000|2022-08-24 10:15:00|11421.48|11421.48|11424.45|11424.45|11424.45|11424.45|11418.83|11418.83|0
1661336400000|2022-08-24 10:20:00|11425.44|11425.44|11426.11|11426.11|11428.75|11428.75|11423.46|11423.46|0
1661336700000|2022-08-24 10:25:00|11425.11|11425.11|11422.47|11422.47|11425.11|11425.11|11419.82|11419.82|0
1661337000000|2022-08-24 10:30:00|11417.18|11417.18|11427.76|11427.76|11427.76|11427.76|11417.18|11417.18|0
1661337300000|2022-08-24 10:35:00|11428.75|11428.75|11423.46|11423.46|11428.75|11428.75|11423.46|11423.46|0
1661337600000|2022-08-24 10:40:00|11417.18|11417.18|11401.64|11401.64|11417.18|11417.18|11401.64|11401.64|0
1661337900000|2022-08-24 10:45:00|11404.28|11404.28|11388.41|11388.41|11404.28|11404.28|11388.41|11388.41|0
1661338200000|2022-08-24 10:50:00|11393.7|11393.7|11380.48|11380.48|11393.7|11393.7|11380.48|11380.48|0
1661338500000|2022-08-24 10:55:00|11383.12|11383.12|11391.39|11391.39|11394.03|11394.03|11383.12|11383.12|0
1661338800000|2022-08-24 11:00:00|11388.74|11388.74|11380.81|11380.81|11388.74|11388.74|11380.81|11380.81|0
1661339100000|2022-08-24 11:05:00|11386.1|11386.1|11389.74|11389.74|11389.74|11389.74|11383.45|11383.45|0
1661339400000|2022-08-24 11:10:00|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|0
1661339700000|2022-08-24 11:15:00|11394.36|11394.36|11398|11398|11398|11398|11391.72|11391.72|0
1661340000000|2022-08-24 11:20:00|11403.29|11403.29|11409.24|11409.24|11409.24|11409.24|11403.29|11403.29|0
1661340300000|2022-08-24 11:25:00|11403.95|11403.95|11403.29|11403.29|11403.95|11403.95|11398.66|11398.66|0
1661340600000|2022-08-24 11:30:00|11404.28|11404.28|11404.95|11404.95|11409.57|11409.57|11404.28|11404.28|0
1661340900000|2022-08-24 11:35:00|11399.65|11399.65|11406.6|11406.6|11409.24|11409.24|11396.02|11396.02|0
1661341200000|2022-08-24 11:40:00|11405.61|11405.61|11404.61|11404.61|11405.61|11405.61|11404.61|11404.61|0
1661341500000|2022-08-24 11:45:00|11409.9|11409.9|11409.9|11409.9|11409.9|11409.9|11404.61|11404.61|0
1661341800000|2022-08-24 11:50:00|11410.9|11410.9|11416.85|11416.85|11416.85|11416.85|11409.9|11409.9|0
1661342100000|2022-08-24 11:55:00|11417.84|11417.84|11415.19|11415.19|11417.84|11417.84|11415.19|11415.19|0
1661342400000|2022-08-24 12:00:00|11409.9|11409.9|11413.87|11413.87|11416.52|11416.52|11398.99|11398.99|0
1661342700000|2022-08-24 12:05:00|11411.23|11411.23|11413.87|11413.87|11413.87|11413.87|11411.23|11411.23|0
1661343000000|2022-08-24 12:10:00|11411.23|11411.23|11417.51|11417.51|11420.15|11420.15|11411.23|11411.23|0
1661343300000|2022-08-24 12:15:00|11414.86|11414.86|11416.52|11416.52|11417.51|11417.51|11412.22|11412.22|0
1661343600000|2022-08-24 12:20:00|11413.87|11413.87|11413.87|11413.87|11421.81|11421.81|11413.87|11413.87|0
1661343900000|2022-08-24 12:25:00|11411.23|11411.23|11411.23|11411.23|11411.23|11411.23|11410.23|11410.23|0
1661344200000|2022-08-24 12:30:00|11408.58|11408.58|11414.2|11414.2|11414.2|11414.2|11408.58|11408.58|0
1661344500000|2022-08-24 12:35:00|11411.56|11411.56|11415.19|11415.19|11416.85|11416.85|11411.56|11411.56|0
1661344800000|2022-08-24 12:40:00|11412.55|11412.55|11404.61|11404.61|11412.55|11412.55|11404.61|11404.61|0
1661345100000|2022-08-24 12:45:00|11403.62|11403.62|11394.69|11394.69|11403.62|11403.62|11394.69|11394.69|0
1661345400000|2022-08-24 12:50:00|11399.98|11399.98|11394.69|11394.69|11399.98|11399.98|11394.69|11394.69|0
1661345700000|2022-08-24 12:55:00|11399.98|11399.98|11393.37|11393.37|11399.98|11399.98|11391.72|11391.72|0
1661346000000|2022-08-24 13:00:00|11396.02|11396.02|11393.37|11393.37|11396.02|11396.02|11390.73|11390.73|0
1661346300000|2022-08-24 13:05:00|11390.73|11390.73|11392.38|11392.38|11393.37|11393.37|11380.81|11380.81|0
1661346600000|2022-08-24 13:10:00|11387.09|11387.09|11391.72|11391.72|11391.72|11391.72|11387.09|11387.09|0
1661346900000|2022-08-24 13:15:00|11389.07|11389.07|11389.07|11389.07|11391.72|11391.72|11389.07|11389.07|0
1661347200000|2022-08-24 13:20:00|11383.78|11383.78|11391.72|11391.72|11394.36|11394.36|11383.78|11383.78|0
1661347500000|2022-08-24 13:25:00|11390.73|11390.73|11393.37|11393.37|11393.37|11393.37|11385.44|11385.44|0
1661347800000|2022-08-24 13:30:00|11398.66|11398.66|11418.5|11418.5|11422.8|11422.8|11398.66|11398.66|0
1661348100000|2022-08-24 13:35:00|11421.15|11421.15|11418.5|11418.5|11422.14|11422.14|11417.51|11417.51|0
1661348400000|2022-08-24 13:40:00|11415.86|11415.86|11417.84|11417.84|11418.5|11418.5|11413.21|11413.21|0
1661348700000|2022-08-24 13:45:00|11420.48|11420.48|11424.12|11424.12|11424.12|11424.12|11415.19|11415.19|0
1661349000000|2022-08-24 13:50:00|11423.13|11423.13|11412.55|11412.55|11423.13|11423.13|11412.55|11412.55|0
1661349300000|2022-08-24 13:55:00|11409.9|11409.9|11410.9|11410.9|11413.54|11413.54|11405.61|11405.61|0
1661349600000|2022-08-24 14:00:00|11408.25|11408.25|11394.03|11394.03|11408.25|11408.25|11394.03|11394.03|0
1661349900000|2022-08-24 14:05:00|11393.04|11393.04|11377.83|11377.83|11393.04|11393.04|11376.18|11376.18|0
1661350200000|2022-08-24 14:10:00|11375.19|11375.19|11374.19|11374.19|11376.18|11376.18|11374.19|11374.19|0
1661350500000|2022-08-24 14:15:00|11373.2|11373.2|11380.48|11380.48|11383.78|11383.78|11373.2|11373.2|0
1661350800000|2022-08-24 14:20:00|11383.12|11383.12|11376.18|11376.18|11384.11|11384.11|11373.53|11373.53|0
1661351100000|2022-08-24 14:25:00|11370.89|11370.89|11376.51|11376.51|11379.16|11379.16|11368.24|11368.24|0
1661351400000|2022-08-24 14:30:00|11379.16|11379.16|11384.45|11384.45|11387.09|11387.09|11379.16|11379.16|0
1661351700000|2022-08-24 14:35:00|11383.45|11383.45|11376.18|11376.18|11383.45|11383.45|11373.53|11373.53|0
1661352000000|2022-08-24 14:40:00|11378.82|11378.82|11385.77|11385.77|11385.77|11385.77|11378.82|11378.82|0
1661352300000|2022-08-24 14:45:00|11386.76|11386.76|11396.54|11396.54|11398.33|11398.33|11385.77|11385.77|0
1661352600000|2022-08-24 14:50:00|11393.9|11393.9|11395.69|11395.69|11398.33|11398.33|11393.04|11393.04|0
1661352900000|2022-08-24 14:55:00|11398.33|11398.33|11398.99|11398.99|11406.27|11406.27|11398.33|11398.33|0
1661353200000|2022-08-24 15:00:00|11401.64|11401.64|11398|11398|11406.93|11406.93|11398|11398|0
1661353500000|2022-08-24 15:05:00|11400.65|11400.65|11391.72|11391.72|11400.65|11400.65|11391.72|11391.72|0
1661353800000|2022-08-24 15:10:00|11389.07|11389.07|11378.49|11378.49|11391.72|11391.72|11378.49|11378.49|0
1661354100000|2022-08-24 15:15:00|11379.49|11379.49|11399.32|11399.32|11400.98|11400.98|11379.49|11379.49|0
1661354400000|2022-08-24 15:20:00|11401.97|11401.97|11406.37|11406.37|11409.34|11409.34|11401.97|11401.97|0
1661354700000|2022-08-24 15:25:00|11403.72|11403.72|11405.8|11405.8|11410|11410|11398.86|11398.86|0
1661411700000|2022-08-25 07:15:00|11368.49|11368.49|11387.34|11387.34|11392.63|11392.63|11360.56|11360.56|0
1661412000000|2022-08-25 07:20:00|11392.63|11392.63|11404.2|11404.2|11406.85|11406.85|11378.74|11378.74|0
1661412300000|2022-08-25 07:25:00|11412.14|11412.14|11408.79|11408.79|11417.72|11417.72|11408.79|11408.79|0
1661412600000|2022-08-25 07:30:00|11406.81|11406.81|11433.59|11433.59|11433.59|11433.59|11406.81|11406.81|0
1661412900000|2022-08-25 07:35:00|11441.52|11441.52|11444.5|11444.5|11457.73|11457.73|11438.88|11438.88|0
1661413200000|2022-08-25 07:40:00|11439.54|11439.54|11453.19|11453.19|11453.19|11453.19|11439.54|11439.54|0
1661413500000|2022-08-25 07:45:00|11450.22|11450.22|11421.12|11421.12|11450.22|11450.22|11421.12|11421.12|0
1661413800000|2022-08-25 07:50:00|11426.41|11426.41|11394.34|11394.34|11426.41|11426.41|11394.34|11394.34|0
1661414100000|2022-08-25 07:55:00|11393.35|11393.35|11398.31|11398.31|11400.95|11400.95|11390.04|11390.04|0
1661414400000|2022-08-25 08:00:00|11400.95|11400.95|11395.99|11395.99|11417.15|11417.15|11395.99|11395.99|0
1661414700000|2022-08-25 08:05:00|11398.64|11398.64|11389.71|11389.71|11398.64|11398.64|11389.71|11389.71|0
1661415000000|2022-08-25 08:10:00|11395|11395|11389.71|11389.71|11396.98|11396.98|11389.71|11389.71|0
1661415300000|2022-08-25 08:15:00|11395|11395|11394.01|11394.01|11405.58|11405.58|11394.01|11394.01|0
1661415600000|2022-08-25 08:20:00|11396.65|11396.65|11391.36|11391.36|11396.65|11396.65|11391.36|11391.36|0
1661415900000|2022-08-25 08:25:00|11388.72|11388.72|11380.45|11380.45|11388.72|11388.72|11380.45|11380.45|0
1661416200000|2022-08-25 08:30:00|11377.81|11377.81|11378.14|11378.14|11383.1|11383.1|11377.81|11377.81|0
1661416500000|2022-08-25 08:35:00|11372.85|11372.85|11370.86|11370.86|11377.15|11377.15|11367.56|11367.56|0
1661416800000|2022-08-25 08:40:00|11373.51|11373.51|11375.73|11375.73|11381.44|11381.44|11373.51|11373.51|0
1661417100000|2022-08-25 08:45:00|11373.08|11373.08|11373.74|11373.74|11373.74|11373.74|11368.45|11368.45|0
1661417400000|2022-08-25 08:50:00|11376.39|11376.39|11374.73|11374.73|11376.39|11376.39|11368.45|11368.45|0
1661417700000|2022-08-25 08:55:00|11372.75|11372.75|11373.08|11373.08|11375.73|11375.73|11372.75|11372.75|0
1661418000000|2022-08-25 09:00:00|11370.1|11370.1|11357.31|11357.31|11372.75|11372.75|11343.65|11343.65|0
1661418300000|2022-08-25 09:05:00|11359.95|11359.95|11368.88|11368.88|11368.88|11368.88|11359.95|11359.95|0
1661418600000|2022-08-25 09:10:00|11363.59|11363.59|11355.65|11355.65|11363.59|11363.59|11355.65|11355.65|0
1661418900000|2022-08-25 09:15:00|11360.94|11360.94|11344.65|11344.65|11360.94|11360.94|11342|11342|0
1661419200000|2022-08-25 09:20:00|11343.65|11343.65|11347.95|11347.95|11350.6|11350.6|11340.02|11340.02|0
1661419500000|2022-08-25 09:25:00|11345.31|11345.31|11348.38|11348.38|11348.38|11348.38|11340.44|11340.44|0
1661419800000|2022-08-25 09:30:00|11345.73|11345.73|11346.73|11346.73|11351.03|11351.03|11337.8|11337.8|0
1661420100000|2022-08-25 09:35:00|11349.37|11349.37|11336.15|11336.15|11349.37|11349.37|11336.15|11336.15|0
1661420400000|2022-08-25 09:40:00|11333.5|11333.5|11333.5|11333.5|11333.5|11333.5|11328.21|11328.21|0
1661420700000|2022-08-25 09:45:00|11334.49|11334.49|11326.23|11326.23|11334.49|11334.49|11320.94|11320.94|0
1661421000000|2022-08-25 09:50:00|11323.58|11323.58|11325.24|11325.24|11330.53|11330.53|11322.59|11322.59|0
1661421300000|2022-08-25 09:55:00|11322.59|11322.59|11317.3|11317.3|11325.24|11325.24|11317.3|11317.3|0
1661421600000|2022-08-25 10:00:00|11316.31|11316.31|11313.66|11313.66|11318.95|11318.95|11313.66|11313.66|0
1661421900000|2022-08-25 10:05:00|11311.02|11311.02|11312.01|11312.01|11319.95|11319.95|11311.02|11311.02|0
1661422200000|2022-08-25 10:10:00|11309.36|11309.36|11306.72|11306.72|11312.01|11312.01|11306.72|11306.72|0
1661422500000|2022-08-25 10:15:00|11304.07|11304.07|11300.11|11300.11|11306.72|11306.72|11300.11|11300.11|0
1661422800000|2022-08-25 10:20:00|11303.08|11303.08|11301.1|11301.1|11313|11313|11301.1|11301.1|0
1661423100000|2022-08-25 10:25:00|11300.11|11300.11|11313.66|11313.66|11313.66|11313.66|11300.11|11300.11|0
1661423400000|2022-08-25 10:30:00|11311.02|11311.02|11316.31|11316.31|11316.31|11316.31|11305.73|11305.73|0
1661423700000|2022-08-25 10:35:00|11318.95|11318.95|11303.74|11303.74|11318.95|11318.95|11303.74|11303.74|0
1661424000000|2022-08-25 10:40:00|11309.03|11309.03|11317.96|11317.96|11323.25|11323.25|11309.03|11309.03|0
1661424300000|2022-08-25 10:45:00|11320.61|11320.61|11314.32|11314.32|11325.9|11325.9|11314.32|11314.32|0
1661424600000|2022-08-25 10:50:00|11316.97|11316.97|11318.95|11318.95|11319.95|11319.95|11313.33|11313.33|0
1661424900000|2022-08-25 10:55:00|11317.96|11317.96|11313.9|11313.9|11317.96|11317.96|11313.9|11313.9|0
1661425200000|2022-08-25 11:00:00|11311.25|11311.25|11308.27|11308.27|11313.9|11313.9|11303.65|11303.65|0
1661425500000|2022-08-25 11:05:00|11307.28|11307.28|11315.22|11315.22|11315.22|11315.22|11299.35|11299.35|0
1661425800000|2022-08-25 11:10:00|11312.57|11312.57|11317.86|11317.86|11320.51|11320.51|11309.93|11309.93|0
1661426100000|2022-08-25 11:15:00|11316.87|11316.87|11319.52|11319.52|11322.16|11322.16|11314.23|11314.23|0
1661426400000|2022-08-25 11:20:00|11318.52|11318.52|11314.23|11314.23|11320.51|11320.51|11311.58|11311.58|0
1661426700000|2022-08-25 11:25:00|11316.87|11316.87|11320.51|11320.51|11322.16|11322.16|11316.87|11316.87|0
1661427000000|2022-08-25 11:30:00|11323.15|11323.15|11314.23|11314.23|11323.15|11323.15|11314.23|11314.23|0
1661427300000|2022-08-25 11:35:00|11316.87|11316.87|11319.52|11319.52|11322.16|11322.16|11316.87|11316.87|0
1661427900000|2022-08-25 11:45:00|11316.87|11316.87|11321.5|11321.5|11321.5|11321.5|11316.87|11316.87|0
1661428200000|2022-08-25 11:50:00|11320.51|11320.51|11322.16|11322.16|11323.15|11323.15|11320.51|11320.51|0
1661428500000|2022-08-25 11:55:00|11323.15|11323.15|11324.14|11324.14|11324.14|11324.14|11323.15|11323.15|0
1661428800000|2022-08-25 12:00:00|11321.5|11321.5|11321.5|11321.5|11321.5|11321.5|11321.5|11321.5|0
1661429100000|2022-08-25 12:05:00|11319.52|11319.52|11326.13|11326.13|11328.77|11328.77|11319.52|11319.52|0
1661429400000|2022-08-25 12:10:00|11324.14|11324.14|11324.14|11324.14|11324.14|11324.14|11324.14|11324.14|0
1661429700000|2022-08-25 12:15:00|11321.5|11321.5|11321.5|11321.5|11321.5|11321.5|11316.21|11316.21|0
1661430000000|2022-08-25 12:20:00|11324.14|11324.14|11326.79|11326.79|11326.79|11326.79|11324.14|11324.14|0
1661430300000|2022-08-25 12:25:00|11325.8|11325.8|11323.15|11323.15|11325.8|11325.8|11323.15|11323.15|0
1661430600000|2022-08-25 12:30:00|11320.51|11320.51|11324.14|11324.14|11324.14|11324.14|11320.51|11320.51|0
1661430900000|2022-08-25 12:35:00|11321.5|11321.5|11313.56|11313.56|11321.5|11321.5|11313.56|11313.56|0
1661431200000|2022-08-25 12:40:00|11310.92|11310.92|11301.99|11301.99|11310.92|11310.92|11301.99|11301.99|0
1661431500000|2022-08-25 12:45:00|11301.56|11301.56|11309.27|11309.27|11309.27|11309.27|11300.71|11300.71|0
1661431800000|2022-08-25 12:50:00|11314.56|11314.56|11298.36|11298.36|11314.56|11314.56|11298.36|11298.36|0
1661432100000|2022-08-25 12:55:00|11293.06|11293.06|11292.07|11292.07|11293.06|11293.06|11289.43|11289.43|0
1661432400000|2022-08-25 13:00:00|11291.08|11291.08|11293.73|11293.73|11294.72|11294.72|11288.44|11288.44|0
1661432700000|2022-08-25 13:05:00|11296.37|11296.37|11306.95|11306.95|11306.95|11306.95|11296.37|11296.37|0
1661433000000|2022-08-25 13:10:00|11304.31|11304.31|11300.34|11300.34|11304.31|11304.31|11298.68|11298.68|0
1661433300000|2022-08-25 13:15:00|11299.35|11299.35|11299.35|11299.35|11302.98|11302.98|11296.37|11296.37|0
1661433600000|2022-08-25 13:20:00|11298.35|11298.35|11296.7|11296.7|11302.98|11302.98|11296.7|11296.7|0
1661433900000|2022-08-25 13:25:00|11294.06|11294.06|11290.42|11290.42|11296.7|11296.7|11287.77|11287.77|0
1661434200000|2022-08-25 13:30:00|11293.06|11293.06|11296.37|11296.37|11298.35|11298.35|11285.79|11285.79|0
1661434500000|2022-08-25 13:35:00|11293.72|11293.72|11292.07|11292.07|11293.72|11293.72|11285.79|11285.79|0
1661434800000|2022-08-25 13:40:00|11291.08|11291.08|11295.71|11295.71|11295.71|11295.71|11291.08|11291.08|0
1661435100000|2022-08-25 13:45:00|11293.06|11293.06|11278.85|11278.85|11294.72|11294.72|11278.85|11278.85|0
1661435400000|2022-08-25 13:50:00|11277.85|11277.85|11264.63|11264.63|11277.85|11277.85|11264.63|11264.63|0
1661435700000|2022-08-25 13:55:00|11263.64|11263.64|11258.35|11258.35|11274.22|11274.22|11255.7|11255.7|0
1661436000000|2022-08-25 14:00:00|11259.34|11259.34|11255.04|11255.04|11269.92|11269.92|11254.05|11254.05|0
1661436300000|2022-08-25 14:05:00|11252.4|11252.4|11261.98|11261.98|11261.98|11261.98|11244.46|11244.46|0
1661436600000|2022-08-25 14:10:00|11259.34|11259.34|11265.29|11265.29|11267.93|11267.93|11253.06|11253.06|0
1661436900000|2022-08-25 14:15:00|11262.64|11262.64|11273.13|11273.13|11273.56|11273.56|11260|11260|0
1661437200000|2022-08-25 14:20:00|11275.11|11275.11|11287.02|11287.02|11287.02|11287.02|11275.11|11275.11|0
1661437500000|2022-08-25 14:25:00|11284.37|11284.37|11291.64|11291.64|11292.31|11292.31|11284.37|11284.37|0
1661437800000|2022-08-25 14:30:00|11289.66|11289.66|11296.27|11296.27|11301.9|11301.9|11289.66|11289.66|0
1661438100000|2022-08-25 14:35:00|11295.28|11295.28|11303.55|11303.55|11303.55|11303.55|11292.31|11292.31|0
1661438400000|2022-08-25 14:40:00|11302.56|11302.56|11304.21|11304.21|11312.14|11312.14|11300.57|11300.57|0
1661438700000|2022-08-25 14:45:00|11303.22|11303.22|11315.78|11315.78|11315.78|11315.78|11303.22|11303.22|0
1661439000000|2022-08-25 14:50:00|11314.79|11314.79|11317.43|11317.43|11321.07|11321.07|11312.14|11312.14|0
1661439300000|2022-08-25 14:55:00|11318.43|11318.43|11317.43|11317.43|11326.36|11326.36|11317.43|11317.43|0
1661439600000|2022-08-25 15:00:00|11318.43|11318.43|11320.08|11320.08|11322.72|11322.72|11314.79|11314.79|0
1661439900000|2022-08-25 15:05:00|11317.43|11317.43|11325.8|11325.8|11325.8|11325.8|11317.43|11317.43|0
1661440200000|2022-08-25 15:10:00|11323.15|11323.15|11317.53|11317.53|11325.14|11325.14|11312.24|11312.24|0
1661440500000|2022-08-25 15:15:00|11319.51|11319.51|11328.11|11328.11|11328.11|11328.11|11315.22|11315.22|0
1661440800000|2022-08-25 15:20:00|11327.12|11327.12|11308.94|11308.94|11327.12|11327.12|11307.94|11307.94|0
1661441100000|2022-08-25 15:25:00|11311.58|11311.58|11295.61|11295.61|11314.23|11314.23|11292.97|11292.97|0
1661498100000|2022-08-26 07:15:00|11377.48|11377.48|11370.86|11370.86|11382.77|11382.77|11368.88|11368.88|0
1661498400000|2022-08-26 07:20:00|11367.89|11367.89|11369.54|11369.54|11369.54|11369.54|11366.9|11366.9|0
1661498700000|2022-08-26 07:25:00|11366.9|11366.9|11360.61|11360.61|11371.52|11371.52|11359.95|11359.95|0
1661499000000|2022-08-26 07:30:00|11357.97|11357.97|11318.95|11318.95|11357.97|11357.97|11313.66|11313.66|0
1661499300000|2022-08-26 07:35:00|11319.94|11319.94|11323.25|11323.25|11328.54|11328.54|11319.94|11319.94|0
1661499600000|2022-08-26 07:40:00|11317.96|11317.96|11290.52|11290.52|11317.96|11317.96|11285.23|11285.23|0
1661499900000|2022-08-26 07:45:00|11287.54|11287.54|11295.48|11295.48|11295.48|11295.48|11284.9|11284.9|0
1661500200000|2022-08-26 07:50:00|11298.12|11298.12|11303.41|11303.41|11310.69|11310.69|11298.12|11298.12|0
1661500500000|2022-08-26 07:55:00|11307.38|11307.38|11314.32|11314.32|11317.3|11317.3|11307.38|11307.38|0
1661500800000|2022-08-26 08:00:00|11316.97|11316.97|11327.22|11327.22|11329.2|11329.2|11314.32|11314.32|0
1661501100000|2022-08-26 08:05:00|11324.57|11324.57|11324.81|11324.81|11327.22|11327.22|11324.57|11324.57|0
1661501400000|2022-08-26 08:10:00|11322.16|11322.16|11322.16|11322.16|11324.81|11324.81|11322.16|11322.16|0
1661501700000|2022-08-26 08:15:00|11324.81|11324.81|11336.38|11336.38|11336.38|11336.38|11324.81|11324.81|0
1661502000000|2022-08-26 08:20:00|11333.73|11333.73|11339.35|11339.35|11339.35|11339.35|11331.09|11331.09|0
1661502300000|2022-08-26 08:25:00|11336.71|11336.71|11327.12|11327.12|11336.71|11336.71|11327.12|11327.12|0
1661502600000|2022-08-26 08:30:00|11328.11|11328.11|11329.44|11329.44|11339.35|11339.35|11328.11|11328.11|0
1661502900000|2022-08-26 08:35:00|11326.79|11326.79|11325.8|11325.8|11326.79|11326.79|11317.53|11317.53|0
1661503200000|2022-08-26 08:40:00|11323.15|11323.15|11301.99|11301.99|11323.15|11323.15|11301.99|11301.99|0
1661503500000|2022-08-26 08:45:00|11301|11301|11301.33|11301.33|11305.63|11305.63|11300.34|11300.34|0
1661503800000|2022-08-26 08:50:00|11299.35|11299.35|11288.44|11288.44|11299.35|11299.35|11288.44|11288.44|0
1661504100000|2022-08-26 08:55:00|11291.08|11291.08|11289.76|11289.76|11292.4|11292.4|11285.79|11285.79|0
1661504400000|2022-08-26 09:00:00|11292.4|11292.4|11302.98|11302.98|11302.98|11302.98|11292.4|11292.4|0
1661504700000|2022-08-26 09:05:00|11297.69|11297.69|11289.43|11289.43|11297.69|11297.69|11286.78|11286.78|0
1661505000000|2022-08-26 09:10:00|11286.78|11286.78|11292.07|11292.07|11292.07|11292.07|11286.78|11286.78|0
1661505300000|2022-08-26 09:15:00|11294.72|11294.72|11291.41|11291.41|11299.35|11299.35|11291.41|11291.41|0
1661505600000|2022-08-26 09:20:00|11288.77|11288.77|11272.57|11272.57|11288.77|11288.77|11269.92|11269.92|0
1661505900000|2022-08-26 09:25:00|11275.21|11275.21|11259.34|11259.34|11275.21|11275.21|11259.34|11259.34|0
1661506200000|2022-08-26 09:30:00|11256.69|11256.69|11266.28|11266.28|11268.93|11268.93|11251.4|11251.4|0
1661506500000|2022-08-26 09:35:00|11268.27|11268.27|11275.54|11275.54|11275.54|11275.54|11268.27|11268.27|0
1661506800000|2022-08-26 09:40:00|11272.9|11272.9|11275.87|11275.87|11279.51|11279.51|11266.28|11266.28|0
1661507100000|2022-08-26 09:45:00|11276.86|11276.86|11270.58|11270.58|11276.86|11276.86|11270.58|11270.58|0
1661507400000|2022-08-26 09:50:00|11271.57|11271.57|11285.46|11285.46|11286.45|11286.45|11267.94|11267.94|0
1661507700000|2022-08-26 09:55:00|11284.47|11284.47|11274.55|11274.55|11284.47|11284.47|11274.55|11274.55|0
1661508000000|2022-08-26 10:00:00|11269.26|11269.26|11268.6|11268.6|11269.26|11269.26|11263.97|11263.97|0
1661508300000|2022-08-26 10:05:00|11265.95|11265.95|11265.95|11265.95|11265.95|11265.95|11265.95|11265.95|0
1661508600000|2022-08-26 10:10:00|11264.96|11264.96|11265.95|11265.95|11265.95|11265.95|11264.96|11264.96|0
1661508900000|2022-08-26 10:15:00|11268.6|11268.6|11271.24|11271.24|11273.89|11273.89|11265.95|11265.95|0
1661509200000|2022-08-26 10:20:00|11272.24|11272.24|11279.18|11279.18|11280.17|11280.17|11266.95|11266.95|0
1661509500000|2022-08-26 10:25:00|11281.82|11281.82|11281.82|11281.82|11281.82|11281.82|11280.83|11280.83|0
1661509800000|2022-08-26 10:30:00|11279.18|11279.18|11281.82|11281.82|11281.82|11281.82|11279.18|11279.18|0
1661510100000|2022-08-26 10:35:00|11279.18|11279.18|11289.76|11289.76|11289.76|11289.76|11276.53|11276.53|0
1661510400000|2022-08-26 10:40:00|11287.11|11287.11|11280.83|11280.83|11287.11|11287.11|11280.83|11280.83|0
1661510700000|2022-08-26 10:45:00|11283.48|11283.48|11278.19|11278.19|11283.48|11283.48|11278.19|11278.19|0
1661511000000|2022-08-26 10:50:00|11275.54|11275.54|11276.53|11276.53|11277.53|11277.53|11271.24|11271.24|0
1661511300000|2022-08-26 10:55:00|11275.54|11275.54|11279.18|11279.18|11279.18|11279.18|11275.54|11275.54|0
1661511600000|2022-08-26 11:00:00|11281.82|11281.82|11285.46|11285.46|11288.11|11288.11|11281.82|11281.82|0
1661511900000|2022-08-26 11:05:00|11282.82|11282.82|11279.18|11279.18|11286.45|11286.45|11279.18|11279.18|0
1661512200000|2022-08-26 11:10:00|11281.82|11281.82|11292.4|11292.4|11292.4|11292.4|11281.82|11281.82|0
1661512500000|2022-08-26 11:15:00|11295.05|11295.05|11292.4|11292.4|11295.05|11295.05|11292.4|11292.4|0
1661512800000|2022-08-26 11:20:00|11294.39|11294.39|11291.74|11291.74|11294.39|11294.39|11291.74|11291.74|0
1661513100000|2022-08-26 11:25:00|11289.76|11289.76|11295.05|11295.05|11302.98|11302.98|11289.76|11289.76|0
1661513400000|2022-08-26 11:30:00|11294.06|11294.06|11296.04|11296.04|11298.69|11298.69|11294.06|11294.06|0
1661514000000|2022-08-26 11:40:00|11293.4|11293.4|11292.4|11292.4|11293.4|11293.4|11292.4|11292.4|0
1661514300000|2022-08-26 11:45:00|11295.05|11295.05|11291.84|11291.84|11295.05|11295.05|11291.84|11291.84|0
1661514600000|2022-08-26 11:50:00|11289.19|11289.19|11294.49|11294.49|11294.49|11294.49|11289.19|11289.19|0
1661514900000|2022-08-26 11:55:00|11297.13|11297.13|11287.11|11287.11|11297.13|11297.13|11287.11|11287.11|0
1661515200000|2022-08-26 12:00:00|11289.76|11289.76|11289.76|11289.76|11297.03|11297.03|11287.11|11287.11|0
1661515500000|2022-08-26 12:05:00|11292.4|11292.4|11283.48|11283.48|11292.4|11292.4|11283.48|11283.48|0
1661515800000|2022-08-26 12:10:00|11288.77|11288.77|11287.11|11287.11|11292.4|11292.4|11287.11|11287.11|0
1661516100000|2022-08-26 12:15:00|11289.76|11289.76|11283.48|11283.48|11289.76|11289.76|11283.48|11283.48|0
1661516400000|2022-08-26 12:20:00|11284.47|11284.47|11282.48|11282.48|11284.47|11284.47|11277.19|11277.19|0
1661516700000|2022-08-26 12:25:00|11283.48|11283.48|11280.83|11280.83|11288.77|11288.77|11280.83|11280.83|0
1661517000000|2022-08-26 12:30:00|11278.19|11278.19|11264.96|11264.96|11284.47|11284.47|11264.96|11264.96|0
1661517300000|2022-08-26 12:35:00|11262.32|11262.32|11266.95|11266.95|11268.6|11268.6|11255.37|11255.37|0
1661517600000|2022-08-26 12:40:00|11264.96|11264.96|11258.02|11258.02|11264.96|11264.96|11252.73|11252.73|0
1661517900000|2022-08-26 12:45:00|11260.66|11260.66|11260.66|11260.66|11260.66|11260.66|11255.37|11255.37|0
1661518200000|2022-08-26 12:50:00|11258.02|11258.02|11255.37|11255.37|11260.66|11260.66|11255.37|11255.37|0
1661518500000|2022-08-26 12:55:00|11252.73|11252.73|11258.02|11258.02|11258.02|11258.02|11252.73|11252.73|0
1661518800000|2022-08-26 13:00:00|11260.66|11260.66|11274.88|11274.88|11276.86|11276.86|11260.66|11260.66|0
1661519100000|2022-08-26 13:05:00|11273.89|11273.89|11272.24|11272.24|11273.89|11273.89|11264.3|11264.3|0
1661519400000|2022-08-26 13:10:00|11269.59|11269.59|11272.24|11272.24|11274.88|11274.88|11266.95|11266.95|0
1661519700000|2022-08-26 13:15:00|11269.59|11269.59|11267.94|11267.94|11270.58|11270.58|11266.95|11266.95|0
1661520000000|2022-08-26 13:20:00|11270.58|11270.58|11270.58|11270.58|11273.23|11273.23|11270.58|11270.58|0
1661520300000|2022-08-26 13:25:00|11267.94|11267.94|11241.82|11241.82|11267.94|11267.94|11241.82|11241.82|0
1661520600000|2022-08-26 13:30:00|11240.82|11240.82|11222.31|11222.31|11246.11|11246.11|11222.31|11222.31|0
1661520900000|2022-08-26 13:35:00|11211.73|11211.73|11201.81|11201.81|11211.73|11211.73|11195.53|11195.53|0
1661521200000|2022-08-26 13:40:00|11199.16|11199.16|11201.48|11201.48|11207.76|11207.76|11194.53|11194.53|0
1661521500000|2022-08-26 13:45:00|11204.12|11204.12|11209.41|11209.41|11209.41|11209.41|11201.48|11201.48|0
1661521800000|2022-08-26 13:50:00|11212.06|11212.06|11213.71|11213.71|11219|11219|11202.14|11202.14|0
1661522100000|2022-08-26 13:55:00|11216.36|11216.36|11213.71|11213.71|11216.36|11216.36|11208.42|11208.42|0
1661522400000|2022-08-26 14:00:00|11211.07|11211.07|11203.79|11203.79|11213.71|11213.71|11195.53|11195.53|0
1661522700000|2022-08-26 14:05:00|11206.44|11206.44|11225.28|11225.28|11225.28|11225.28|11201.15|11201.15|0
1661523000000|2022-08-26 14:10:00|11227.93|11227.93|11238.84|11238.84|11241.49|11241.49|11225.28|11225.28|0
1661523300000|2022-08-26 14:15:00|11244.13|11244.13|11251.4|11251.4|11254.05|11254.05|11241.49|11241.49|0
1661523600000|2022-08-26 14:20:00|11248.76|11248.76|11235.53|11235.53|11248.76|11248.76|11231.24|11231.24|0
1661523900000|2022-08-26 14:25:00|11234.54|11234.54|11223.96|11223.96|11234.54|11234.54|11218.67|11218.67|0
1661524200000|2022-08-26 14:30:00|11221.32|11221.32|11210.41|11210.41|11226.61|11226.61|11201.48|11201.48|0
1661524500000|2022-08-26 14:35:00|11207.76|11207.76|11181.97|11181.97|11210.41|11210.41|11174.04|11174.04|0
1661524800000|2022-08-26 14:40:00|11184.62|11184.62|11198.7|11198.7|11205.78|11205.78|11178.33|11178.33|0
1661525100000|2022-08-26 14:45:00|11193.41|11193.41|11178.86|11178.86|11198.04|11198.04|11173.57|11173.57|0
1661525400000|2022-08-26 14:50:00|11179.85|11179.85|11176.87|11176.87|11185.14|11185.14|11169.27|11169.27|0
1661525700000|2022-08-26 14:55:00|11174.23|11174.23|11148.77|11148.77|11174.23|11174.23|11143.48|11143.48|0
1661526000000|2022-08-26 15:00:00|11154.06|11154.06|11164.31|11164.31|11165.96|11165.96|11149.1|11149.1|0
1661526300000|2022-08-26 15:05:00|11163.32|11163.32|11170.26|11170.26|11171.25|11171.25|11162.33|11162.33|0
1661526600000|2022-08-26 15:10:00|11167.62|11167.62|11179.19|11179.19|11179.19|11179.19|11163.98|11163.98|0
1661526900000|2022-08-26 15:15:00|11181.83|11181.83|11173.9|11173.9|11182.83|11182.83|11171.25|11171.25|0
1661527200000|2022-08-26 15:20:00|11171.25|11171.25|11169.27|11169.27|11173.9|11173.9|11168.28|11168.28|0
1661527500000|2022-08-26 15:25:00|11166.62|11166.62|11157.37|11157.37|11169.93|11169.93|11149.43|11149.43|0
1661843700000|2022-08-30 07:15:00|11046.6|11046.6|11083.3|11083.3|11085.28|11085.28|11042.96|11042.96|0
1661844000000|2022-08-30 07:20:00|11080.65|11080.65|11121.32|11121.32|11121.32|11121.32|11080.65|11080.65|0
1661844300000|2022-08-30 07:25:00|11123.31|11123.31|11116.69|11116.69|11130.58|11130.58|11108.76|11108.76|0
1661844600000|2022-08-30 07:30:00|11114.05|11114.05|11062.8|11062.8|11114.05|11114.05|11054.2|11054.2|0
1661844900000|2022-08-30 07:35:00|11065.44|11065.44|11034.69|11034.69|11068.09|11068.09|11034.69|11034.69|0
1661845200000|2022-08-30 07:40:00|11032.05|11032.05|11039.65|11039.65|11041.64|11041.64|11028.41|11028.41|0
1661845500000|2022-08-30 07:45:00|11034.36|11034.36|11033.37|11033.37|11046.6|11046.6|11033.37|11033.37|0
1661845800000|2022-08-30 07:50:00|11038.66|11038.66|11014.19|11014.19|11043.95|11043.95|11014.19|11014.19|0
1661846100000|2022-08-30 07:55:00|11011.55|11011.55|10988.07|10988.07|11011.55|11011.55|10985.43|10985.43|0
1661846400000|2022-08-30 08:00:00|10985.43|10985.43|10969.23|10969.23|10988.07|10988.07|10969.23|10969.23|0
1661846700000|2022-08-30 08:05:00|10968.23|10968.23|10950.38|10950.38|10968.23|10968.23|10949.39|10949.39|0
1661847000000|2022-08-30 08:10:00|10949.39|10949.39|10947.73|10947.73|10956.99|10956.99|10939.47|10939.47|0
1661847300000|2022-08-30 08:15:00|10950.38|10950.38|10945.09|10945.09|10967.24|10967.24|10945.09|10945.09|0
1661847600000|2022-08-30 08:20:00|10944.1|10944.1|10931.53|10931.53|10944.1|10944.1|10924.59|10924.59|0
1661847900000|2022-08-30 08:25:00|10926.57|10926.57|10948.06|10948.06|10948.06|10948.06|10926.57|10926.57|0
1661848200000|2022-08-30 08:30:00|10950.71|10950.71|10928.55|10928.55|10950.71|10950.71|10925.58|10925.58|0
1661848500000|2022-08-30 08:35:00|10925.91|10925.91|10923.63|10923.63|10931.2|10931.2|10923.26|10923.26|0
1661848800000|2022-08-30 08:40:00|10924.63|10924.63|10899.5|10899.5|10924.63|10924.63|10899.5|10899.5|0
1661849100000|2022-08-30 08:45:00|10897.51|10897.51|10900.49|10900.49|10905.45|10905.45|10895.2|10895.2|0
1661849400000|2022-08-30 08:50:00|10897.84|10897.84|10874.04|10874.04|10897.84|10897.84|10871.39|10871.39|0
1661849700000|2022-08-30 08:55:00|10868.75|10868.75|10871.02|10871.02|10871.02|10871.02|10862.1|10862.1|0
1661850000000|2022-08-30 09:00:00|10872.02|10872.02|10888.18|10888.18|10888.18|10888.18|10870.66|10870.66|0
1661850300000|2022-08-30 09:05:00|10889.17|10889.17|10882.89|10882.89|10891.16|10891.16|10882.89|10882.89|0
1661850600000|2022-08-30 09:10:00|10881.9|10881.9|10867.02|10867.02|10881.9|10881.9|10864.37|10864.37|0
1661850900000|2022-08-30 09:15:00|10869.66|10869.66|10879.91|10879.91|10880.58|10880.58|10867.02|10867.02|0
1661851200000|2022-08-30 09:20:00|10877.27|10877.27|10868.01|10868.01|10879.58|10879.58|10866.36|10866.36|0
1661851500000|2022-08-30 09:25:00|10865.37|10865.37|10848.83|10848.83|10868.01|10868.01|10844.54|10844.54|0
1661851800000|2022-08-30 09:30:00|10846.19|10846.19|10850.82|10850.82|10850.82|10850.82|10843.54|10843.54|0
1661852100000|2022-08-30 09:35:00|10848.83|10848.83|10832.96|10832.96|10848.83|10848.83|10830.32|10830.32|0
1661852400000|2022-08-30 09:40:00|10831.97|10831.97|10820.01|10820.01|10834.62|10834.62|10814.39|10814.39|0
1661852700000|2022-08-30 09:45:00|10822.66|10822.66|10822.98|10822.98|10827.95|10827.95|10817.69|10817.69|0
1661853000000|2022-08-30 09:50:00|10823.98|10823.98|10828.27|10828.27|10830.92|10830.92|10823.98|10823.98|0
1661853300000|2022-08-30 09:55:00|10830.92|10830.92|10816.7|10816.7|10837.2|10837.2|10816.7|10816.7|0
1661853600000|2022-08-30 10:00:00|10817.69|10817.69|10820.34|10820.34|10822.32|10822.32|10815.05|10815.05|0
1661853900000|2022-08-30 10:05:00|10825.63|10825.63|10846.79|10846.79|10849.44|10849.44|10822.98|10822.98|0
1661854200000|2022-08-30 10:10:00|10849.44|10849.44|10850.1|10850.1|10857.37|10857.37|10845.14|10845.14|0
1661854500000|2022-08-30 10:15:00|10848.11|10848.11|10831.58|10831.58|10850.1|10850.1|10830.59|10830.59|0
1661854800000|2022-08-30 10:20:00|10834.23|10834.23|10836.21|10836.21|10836.21|10836.21|10833.57|10833.57|0
1661855100000|2022-08-30 10:25:00|10838.19|10838.19|10851.09|10851.09|10860.68|10860.68|10836.21|10836.21|0
1661855400000|2022-08-30 10:30:00|10853.73|10853.73|10855.39|10855.39|10859.03|10859.03|10851.09|10851.09|0
1661855700000|2022-08-30 10:35:00|10854.4|10854.4|10851.09|10851.09|10859.03|10859.03|10848.44|10848.44|0
1661856000000|2022-08-30 10:40:00|10852.08|10852.08|10853.41|10853.41|10853.41|10853.41|10845.14|10845.14|0
1661856300000|2022-08-30 10:45:00|10848.12|10848.12|10848.12|10848.12|10853.41|10853.41|10848.12|10848.12|0
1661856600000|2022-08-30 10:50:00|10850.76|10850.76|10830.26|10830.26|10853.41|10853.41|10830.26|10830.26|0
1661856900000|2022-08-30 10:55:00|10827.62|10827.62|10817.36|10817.36|10827.62|10827.62|10817.36|10817.36|0
1661857200000|2022-08-30 11:00:00|10814.72|10814.72|10844.15|10844.15|10844.15|10844.15|10814.72|10814.72|0
1661857500000|2022-08-30 11:05:00|10846.79|10846.79|10796.2|10796.2|10846.79|10846.79|10796.2|10796.2|0
1661857800000|2022-08-30 11:10:00|10793.56|10793.56|10803.48|10803.48|10804.14|10804.14|10790.91|10790.91|0
1661858100000|2022-08-30 11:15:00|10808.77|10808.77|10802.49|10802.49|10819.35|10819.35|10802.49|10802.49|0
1661858400000|2022-08-30 11:20:00|10805.13|10805.13|10773.39|10773.39|10805.13|10805.13|10773.39|10773.39|0
1661858700000|2022-08-30 11:25:00|10771.41|10771.41|10784.96|10784.96|10784.96|10784.96|10770.75|10770.75|0
1661859000000|2022-08-30 11:30:00|10782.32|10782.32|10774.05|10774.05|10782.32|10782.32|10774.05|10774.05|0
1661859300000|2022-08-30 11:35:00|10773.06|10773.06|10770.41|10770.41|10775.37|10775.37|10769.42|10769.42|0
1661859600000|2022-08-30 11:40:00|10773.06|10773.06|10790.91|10790.91|10796.2|10796.2|10773.06|10773.06|0
1661859900000|2022-08-30 11:45:00|10793.56|10793.56|10802.49|10802.49|10802.49|10802.49|10793.56|10793.56|0
1661860200000|2022-08-30 11:50:00|10803.48|10803.48|10770.74|10770.74|10806.12|10806.12|10770.74|10770.74|0
1661860500000|2022-08-30 11:55:00|10771.74|10771.74|10733.81|10733.81|10771.74|10771.74|10733.81|10733.81|0
1661860800000|2022-08-30 12:00:00|10739.1|10739.1|10764.89|10764.89|10764.89|10764.89|10739.1|10739.1|0
1661861100000|2022-08-30 12:05:00|10767.54|10767.54|10759.6|10759.6|10768.53|10768.53|10759.6|10759.6|0
1661861400000|2022-08-30 12:10:00|10762.24|10762.24|10767.54|10767.54|10767.54|10767.54|10746.37|10746.37|0
1661861700000|2022-08-30 12:15:00|10764.89|10764.89|10776.46|10776.46|10776.46|10776.46|10764.89|10764.89|0
1661862000000|2022-08-30 12:20:00|10779.11|10779.11|10781.09|10781.09|10787.7|10787.7|10779.11|10779.11|0
1661862300000|2022-08-30 12:25:00|10775.8|10775.8|10778.12|10778.12|10779.11|10779.11|10765.22|10765.22|0
1661862600000|2022-08-30 12:30:00|10780.76|10780.76|10767.54|10767.54|10780.76|10780.76|10766.54|10766.54|0
1661862900000|2022-08-30 12:35:00|10764.89|10764.89|10763.9|10763.9|10775.47|10775.47|10763.9|10763.9|0
1661863200000|2022-08-30 12:40:00|10766.54|10766.54|10770.51|10770.51|10773.16|10773.16|10762.58|10762.58|0
1661863500000|2022-08-30 12:45:00|10775.8|10775.8|10762.58|10762.58|10778.45|10778.45|10762.58|10762.58|0
1661863800000|2022-08-30 12:50:00|10767.87|10767.87|10762.25|10762.25|10777.13|10777.13|10762.25|10762.25|0
1661864100000|2022-08-30 12:55:00|10763.24|10763.24|10777.79|10777.79|10777.79|10777.79|10763.24|10763.24|0
1661864400000|2022-08-30 13:00:00|10781.76|10781.76|10786.39|10786.39|10798.29|10798.29|10780.76|10780.76|0
1661864700000|2022-08-30 13:05:00|10789.03|10789.03|10781.09|10781.09|10789.03|10789.03|10770.51|10770.51|0
1661865000000|2022-08-30 13:10:00|10786.38|10786.38|10776.8|10776.8|10786.38|10786.38|10771.17|10771.17|0
1661865300000|2022-08-30 13:15:00|10774.15|10774.15|10762.91|10762.91|10774.15|10774.15|10752|10752|0
1661865600000|2022-08-30 13:20:00|10765.55|10765.55|10768.2|10768.2|10768.2|10768.2|10762.91|10762.91|0
1661865900000|2022-08-30 13:25:00|10770.85|10770.85|10766.22|10766.22|10772.83|10772.83|10760.93|10760.93|0
1661866200000|2022-08-30 13:30:00|10768.86|10768.86|10729.18|10729.18|10770.85|10770.85|10726.54|10726.54|0
1661866500000|2022-08-30 13:35:00|10731.83|10731.83|10724.89|10724.89|10739.77|10739.77|10718.6|10718.6|0
1661866800000|2022-08-30 13:40:00|10722.24|10722.24|10729.18|10729.18|10744.73|10744.73|10722.24|10722.24|0
1661867100000|2022-08-30 13:45:00|10726.54|10726.54|10747.04|10747.04|10752.33|10752.33|10726.54|10726.54|0
1661867400000|2022-08-30 13:50:00|10746.05|10746.05|10776.47|10776.47|10779.11|10779.11|10746.05|10746.05|0
1661867700000|2022-08-30 13:55:00|10779.11|10779.11|10780.76|10780.76|10784.4|10784.4|10770.18|10770.18|0
1661868000000|2022-08-30 14:00:00|10781.76|10781.76|10801.27|10801.27|10803.91|10803.91|10781.76|10781.76|0
1661868300000|2022-08-30 14:05:00|10803.91|10803.91|10797.96|10797.96|10807.88|10807.88|10795.31|10795.31|0
1661868600000|2022-08-30 14:10:00|10803.25|10803.25|10787.05|10787.05|10807.55|10807.55|10787.05|10787.05|0
1661868900000|2022-08-30 14:15:00|10781.76|10781.76|10785.06|10785.06|10786.05|10786.05|10774.48|10774.48|0
1661869200000|2022-08-30 14:20:00|10786.05|10786.05|10780.43|10780.43|10790.35|10790.35|10775.8|10775.8|0
1661869500000|2022-08-30 14:25:00|10783.08|10783.08|10765.55|10765.55|10787.71|10787.71|10757.62|10757.62|0
1661869800000|2022-08-30 14:30:00|10760.26|10760.26|10750.58|10750.58|10762.91|10762.91|10735.14|10735.14|0
1661870100000|2022-08-30 14:35:00|10753.22|10753.22|10731.73|10731.73|10753.22|10753.22|10727.43|10727.43|0
1661870400000|2022-08-30 14:40:00|10729.09|10729.09|10708.59|10708.59|10729.09|10729.09|10703.3|10703.3|0
1661870700000|2022-08-30 14:45:00|10705.94|10705.94|10717.18|10717.18|10722.47|10722.47|10702.3|10702.3|0
1661871000000|2022-08-30 14:50:00|10714.54|10714.54|10704.29|10704.29|10718.51|10718.51|10701.64|10701.64|0
1661871300000|2022-08-30 14:55:00|10706.93|10706.93|10710.24|10710.24|10712.89|10712.89|10704.29|10704.29|0
1661871600000|2022-08-30 15:00:00|10709.25|10709.25|10674.53|10674.53|10709.25|10709.25|10671.89|10671.89|0
1661871900000|2022-08-30 15:05:00|10671.89|10671.89|10664.94|10664.94|10690.73|10690.73|10664.94|10664.94|0
1661872200000|2022-08-30 15:10:00|10662.3|10662.3|10643.12|10643.12|10667.59|10667.59|10639.48|10639.48|0
1661872500000|2022-08-30 15:15:00|10640.47|10640.47|10635.18|10635.18|10643.45|10643.45|10629.89|10629.89|0
1661872800000|2022-08-30 15:20:00|10640.47|10640.47|10631.98|10631.98|10650.39|10650.39|10624.27|10624.27|0
1661873100000|2022-08-30 15:25:00|10630.98|10630.98|10606.57|10606.57|10638.92|10638.92|10604.86|10604.86|0
1661930100000|2022-08-31 07:15:00|10524.38|10524.38|10513.8|10513.8|10548.51|10548.51|10505.86|10505.86|0
1661930400000|2022-08-31 07:20:00|10505.86|10505.86|10497.93|10497.93|10507.85|10507.85|10480.07|10480.07|0
1661930700000|2022-08-31 07:25:00|10492.64|10492.64|10478.42|10478.42|10492.64|10492.64|10472.8|10472.8|0
1661931000000|2022-08-31 07:30:00|10475.77|10475.77|10481.72|10481.72|10481.72|10481.72|10448|10448|0
1661931300000|2022-08-31 07:35:00|10484.37|10484.37|10488.01|10488.01|10489|10489|10481.72|10481.72|0
1661931600000|2022-08-31 07:40:00|10490.65|10490.65|10471.47|10471.47|10505.86|10505.86|10470.48|10470.48|0
1661931900000|2022-08-31 07:45:00|10468.83|10468.83|10466.84|10466.84|10477.75|10477.75|10466.84|10466.84|0
1661932200000|2022-08-31 07:50:00|10464.2|10464.2|10406.34|10406.34|10464.2|10464.2|10403.69|10403.69|0
1661932500000|2022-08-31 07:55:00|10403.69|10403.69|10387.82|10387.82|10406.34|10406.34|10382.53|10382.53|0
1661932800000|2022-08-31 08:00:00|10385.18|10385.18|10416.35|10416.35|10418.34|10418.34|10371.95|10371.95|0
1661933100000|2022-08-31 08:05:00|10413.71|10413.71|10449.09|10449.09|10449.09|10449.09|10411.06|10411.06|0
1661933400000|2022-08-31 08:10:00|10451.73|10451.73|10437.18|10437.18|10452.06|10452.06|10430.24|10430.24|0
1661933700000|2022-08-31 08:15:00|10434.54|10434.54|10419.66|10419.66|10434.54|10434.54|10416.02|10416.02|0
1661934000000|2022-08-31 08:20:00|10424.95|10424.95|10400.39|10400.39|10431.56|10431.56|10399.06|10399.06|0
1661934300000|2022-08-31 08:25:00|10397.74|10397.74|10398.4|10398.4|10410.97|10410.97|10391.13|10391.13|0
1661934600000|2022-08-31 08:30:00|10403.69|10403.69|10401.94|10401.94|10407.23|10407.23|10396.32|10396.32|0
1661934900000|2022-08-31 08:35:00|10402.93|10402.93|10406.9|10406.9|10412.19|10412.19|10397.64|10397.64|0
1661935200000|2022-08-31 08:40:00|10409.55|10409.55|10407.23|10407.23|10412.52|10412.52|10405.25|10405.25|0
1661935500000|2022-08-31 08:45:00|10409.88|10409.88|10398.64|10398.64|10414.51|10414.51|10395.99|10395.99|0
1661935800000|2022-08-31 08:50:00|10395.99|10395.99|10371.52|10371.52|10399.63|10399.63|10360.94|10360.94|0
1661936100000|2022-08-31 08:55:00|10376.81|10376.81|10372.18|10372.18|10376.81|10376.81|10359.62|10359.62|0
1661936400000|2022-08-31 09:00:00|10369.54|10369.54|10360.61|10360.61|10370.2|10370.2|10353.67|10353.67|0
1661936700000|2022-08-31 09:05:00|10357.97|10357.97|10374.17|10374.17|10383.76|10383.76|10354.33|10354.33|0
1661937000000|2022-08-31 09:10:00|10368.88|10368.88|10349.7|10349.7|10373.84|10373.84|10349.7|10349.7|0
1661937300000|2022-08-31 09:15:00|10352.35|10352.35|10303.74|10303.74|10352.35|10352.35|10303.74|10303.74|0
1661937600000|2022-08-31 09:20:00|10301.1|10301.1|10334.49|10334.49|10334.49|10334.49|10301.1|10301.1|0
1661937900000|2022-08-31 09:25:00|10331.85|10331.85|10357.31|10357.31|10365.24|10365.24|10331.85|10331.85|0
1661938200000|2022-08-31 09:30:00|10362.6|10362.6|10374.17|10374.17|10376.81|10376.81|10359.95|10359.95|0
1661938500000|2022-08-31 09:35:00|10371.52|10371.52|10352.68|10352.68|10376.81|10376.81|10352.68|10352.68|0
1661938800000|2022-08-31 09:40:00|10357.97|10357.97|10332.84|10332.84|10360.61|10360.61|10324.9|10324.9|0
1661939100000|2022-08-31 09:45:00|10327.55|10327.55|10323.25|10323.25|10333.83|10333.83|10312.67|10312.67|0
1661939400000|2022-08-31 09:50:00|10317.96|10317.96|10309.27|10309.27|10327.68|10327.68|10309.27|10309.27|0
1661939700000|2022-08-31 09:55:00|10303.98|10303.98|10276.2|10276.2|10303.98|10303.98|10276.2|10276.2|0
1661940000000|2022-08-31 10:00:00|10278.85|10278.85|10283.81|10283.81|10283.81|10283.81|10264.3|10264.3|0
1661940300000|2022-08-31 10:05:00|10286.45|10286.45|10281.16|10281.16|10289.1|10289.1|10281.16|10281.16|0
1661940600000|2022-08-31 10:10:00|10280.17|10280.17|10283.11|10283.11|10288.4|10288.4|10277.52|10277.52|0
1661940900000|2022-08-31 10:15:00|10284.39|10284.39|10278.44|10278.44|10284.82|10284.82|10268.52|10268.52|0
1661941200000|2022-08-31 10:20:00|10281.08|10281.08|10302.81|10302.81|10303.66|10303.66|10280.09|10280.09|0
1661941500000|2022-08-31 10:25:00|10301.82|10301.82|10292.89|10292.89|10306.45|10306.45|10291.24|10291.24|0
1661941800000|2022-08-31 10:30:00|10290.24|10290.24|10294.44|10294.44|10302.81|10302.81|10290.24|10290.24|0
1661942100000|2022-08-31 10:35:00|10291.8|10291.8|10315.28|10315.28|10317.92|10317.92|10283.86|10283.86|0
1661942400000|2022-08-31 10:40:00|10317.26|10317.26|10307.67|10307.67|10317.26|10317.26|10307.67|10307.67|0
1661942700000|2022-08-31 10:45:00|10305.69|10305.69|10337.76|10337.76|10339.41|10339.41|10297.75|10297.75|0
1661943000000|2022-08-31 10:50:00|10340.4|10340.4|10332.47|10332.47|10340.4|10340.4|10326.85|10326.85|0
1661943300000|2022-08-31 10:55:00|10335.44|10335.44|10329.45|10329.45|10340.73|10340.73|10324.16|10324.16|0
1661943600000|2022-08-31 11:00:00|10324.16|10324.16|10335.08|10335.08|10342.02|10342.02|10324.16|10324.16|0
1661943900000|2022-08-31 11:05:00|10333.09|10333.09|10357.89|10357.89|10357.89|10357.89|10333.09|10333.09|0
1661944200000|2022-08-31 11:10:00|10355.24|10355.24|10350.75|10350.75|10356.04|10356.04|10345.46|10345.46|0
1661944500000|2022-08-31 11:15:00|10353.4|10353.4|10362.23|10362.23|10367.52|10367.52|10348.11|10348.11|0
1661944800000|2022-08-31 11:20:00|10359.58|10359.58|10350.65|10350.65|10363.88|10363.88|10342.72|10342.72|0
1661945100000|2022-08-31 11:25:00|10348.01|10348.01|10343.71|10343.71|10348.01|10348.01|10338.42|10338.42|0
1661945400000|2022-08-31 11:30:00|10346.36|10346.36|10324.2|10324.2|10347.35|10347.35|10324.2|10324.2|0
1661945700000|2022-08-31 11:35:00|10321.56|10321.56|10309.99|10309.99|10321.56|10321.56|10309.99|10309.99|0
1661946000000|2022-08-31 11:40:00|10307.01|10307.01|10309.65|10309.65|10320.23|10320.23|10307.01|10307.01|0
1661946300000|2022-08-31 11:45:00|10312.3|10312.3|10285.52|10285.52|10314.94|10314.94|10285.52|10285.52|0
1661946600000|2022-08-31 11:50:00|10280.23|10280.23|10295.44|10295.44|10295.44|10295.44|10280.23|10280.23|0
1661946900000|2022-08-31 11:55:00|10290.15|10290.15|10276.92|10276.92|10290.15|10290.15|10276.92|10276.92|0
1661947200000|2022-08-31 12:00:00|10268.99|10268.99|10263.7|10263.7|10274.28|10274.28|10263.7|10263.7|0
1661947500000|2022-08-31 12:05:00|10261.05|10261.05|10243.53|10243.53|10261.05|10261.05|10238.24|10238.24|0
1661947800000|2022-08-31 12:10:00|10246.17|10246.17|10264.03|10264.03|10264.03|10264.03|10246.17|10246.17|0
1661948100000|2022-08-31 12:15:00|10261.38|10261.38|10260.76|10260.76|10265.68|10265.68|10257.74|10257.74|0
1661948400000|2022-08-31 12:20:00|10261.75|10261.75|10262.74|10262.74|10264.4|10264.4|10260.1|10260.1|0
1661948700000|2022-08-31 12:25:00|10261.75|10261.75|10259.11|10259.11|10261.75|10261.75|10247.53|10247.53|0
1661949000000|2022-08-31 12:30:00|10256.46|10256.46|10260.1|10260.1|10262.74|10262.74|10246.54|10246.54|0
1661949300000|2022-08-31 12:35:00|10262.74|10262.74|10265.72|10265.72|10273.65|10273.65|10261.09|10261.09|0
1661949600000|2022-08-31 12:40:00|10263.07|10263.07|10287.87|10287.87|10287.87|10287.87|10255.14|10255.14|0
1661949900000|2022-08-31 12:45:00|10286.88|10286.88|10298.12|10298.12|10302.75|10302.75|10284.23|10284.23|0
1661950200000|2022-08-31 12:50:00|10295.48|10295.48|10295.81|10295.81|10311.35|10311.35|10295.48|10295.48|0
1661950500000|2022-08-31 12:55:00|10298.45|10298.45|10285.89|10285.89|10298.45|10298.45|10283.24|10283.24|0
1661950800000|2022-08-31 13:00:00|10283.9|10283.9|10303.74|10303.74|10303.74|10303.74|10283.9|10283.9|0
1661951100000|2022-08-31 13:05:00|10302.75|10302.75|10286.88|10286.88|10302.75|10302.75|10281.59|10281.59|0
1661951400000|2022-08-31 13:10:00|10287.87|10287.87|10293.16|10293.16|10305.06|10305.06|10287.87|10287.87|0
1661951700000|2022-08-31 13:15:00|10290.52|10290.52|10272.66|10272.66|10290.52|10290.52|10272.66|10272.66|0
1661952000000|2022-08-31 13:20:00|10275.31|10275.31|10273.98|10273.98|10277.95|10277.95|10264.73|10264.73|0
1661952300000|2022-08-31 13:25:00|10279.27|10279.27|10276.96|10276.96|10280.27|10280.27|10274.98|10274.98|0
1661952600000|2022-08-31 13:30:00|10274.32|10274.32|10294.82|10294.82|10299.44|10299.44|10274.32|10274.32|0
1661952900000|2022-08-31 13:35:00|10297.46|10297.46|10286.22|10286.22|10302.75|10302.75|10275.64|10275.64|0
1661953200000|2022-08-31 13:40:00|10283.57|10283.57|10287.97|10287.97|10287.97|10287.97|10270.78|10270.78|0
1661953500000|2022-08-31 13:45:00|10286.98|10286.98|10278.71|10278.71|10289.29|10289.29|10278.71|10278.71|0
1661953800000|2022-08-31 13:50:00|10281.36|10281.36|10278.94|10278.94|10289.95|10289.95|10267.14|10267.14|0
1661954100000|2022-08-31 13:55:00|10279.94|10279.94|10280.6|10280.6|10288.53|10288.53|10279.94|10279.94|0
1661954400000|2022-08-31 14:00:00|10285.89|10285.89|10276.3|10276.3|10286.88|10286.88|10276.3|10276.3|0
1661954700000|2022-08-31 14:05:00|10273.65|10273.65|10250.51|10250.51|10283.24|10283.24|10250.51|10250.51|0
1661955000000|2022-08-31 14:10:00|10247.86|10247.86|10241.58|10241.58|10253.15|10253.15|10241.58|10241.58|0
1661955300000|2022-08-31 14:15:00|10240.59|10240.59|10255.47|10255.47|10259.1|10259.1|10231.66|10231.66|0
1661955600000|2022-08-31 14:20:00|10252.82|10252.82|10209.27|10209.27|10252.82|10252.82|10203.98|10203.98|0
1661955900000|2022-08-31 14:25:00|10206.63|10206.63|10213.57|10213.57|10215.23|10215.23|10206.63|10206.63|0
1661956200000|2022-08-31 14:30:00|10221.51|10221.51|10210.93|10210.93|10226.8|10226.8|10208.28|10208.28|0
1661956500000|2022-08-31 14:35:00|10216.22|10216.22|10213.24|10213.24|10222.5|10222.5|10206.3|10206.3|0
1661956800000|2022-08-31 14:40:00|10214.24|10214.24|10218.86|10218.86|10221.51|10221.51|10210.93|10210.93|0
1661957100000|2022-08-31 14:45:00|10216.88|10216.88|10214.14|10214.14|10222.83|10222.83|10210.5|10210.5|0
1661957400000|2022-08-31 14:50:00|10216.78|10216.78|10226.47|10226.47|10231.76|10231.76|10214.14|10214.14|0
1661957700000|2022-08-31 14:55:00|10223.82|10223.82|10215.75|10215.75|10225.81|10225.81|10205.83|10205.83|0
1661958000000|2022-08-31 15:00:00|10215.33|10215.33|10206.73|10206.73|10220.62|10220.62|10205.74|10205.74|0
1661958300000|2022-08-31 15:05:00|10198.79|10198.79|10200.45|10200.45|10204.08|10204.08|10190.53|10190.53|0
1661958600000|2022-08-31 15:10:00|10201.44|10201.44|10218.4|10218.4|10218.4|10218.4|10197.14|10197.14|0
1661958900000|2022-08-31 15:15:00|10219.39|10219.39|10191.29|10191.29|10229.97|10229.97|10191.29|10191.29|0
1661959200000|2022-08-31 15:20:00|10192.28|10192.28|10189.97|10189.97|10200.21|10200.21|10182.03|10182.03|0
1661959500000|2022-08-31 15:25:00|10190.96|10190.96|10169.8|10169.8|10194.59|10194.59|10161.43|10161.43|0
1662016500000|2022-09-01 07:15:00|10253.08|10253.08|10239.97|10239.97|10274.57|10274.57|10234.68|10234.68|0
1662016800000|2022-09-01 07:20:00|10242.61|10242.61|10259.8|10259.8|10270.39|10270.39|10238.64|10238.64|0
1662017100000|2022-09-01 07:25:00|10262.45|10262.45|10250.55|10250.55|10262.45|10262.45|10240.96|10240.96|0
1662017400000|2022-09-01 07:30:00|10247.9|10247.9|10255.51|10255.51|10272.37|10272.37|10245.26|10245.26|0
1662017700000|2022-09-01 07:35:00|10263.44|10263.44|10274.35|10274.35|10274.35|10274.35|10250.22|10250.22|0
1662018000000|2022-09-01 07:40:00|10273.36|10273.36|10253.19|10253.19|10278.65|10278.65|10252.2|10252.2|0
1662018300000|2022-09-01 07:45:00|10250.55|10250.55|10244.93|10244.93|10258.81|10258.81|10244.93|10244.93|0
1662018600000|2022-09-01 07:50:00|10242.28|10242.28|10246.58|10246.58|10257.82|10257.82|10240.96|10240.96|0
1662018900000|2022-09-01 07:55:00|10249.22|10249.22|10230.38|10230.38|10254.51|10254.51|10227.73|10227.73|0
1662019200000|2022-09-01 08:00:00|10227.73|10227.73|10247.9|10247.9|10257.82|10257.82|10225.09|10225.09|0
1662019500000|2022-09-01 08:05:00|10245.26|10245.26|10246.58|10246.58|10255.18|10255.18|10239.31|10239.31|0
1662019800000|2022-09-01 08:10:00|10249.22|10249.22|10243.93|10243.93|10251.21|10251.21|10236|10236|0
1662020100000|2022-09-01 08:15:00|10246.58|10246.58|10237.65|10237.65|10248.23|10248.23|10232.36|10232.36|0
1662020400000|2022-09-01 08:20:00|10235.01|10235.01|10219.47|10219.47|10237.65|10237.65|10214.18|10214.18|0
1662020700000|2022-09-01 08:25:00|10222.11|10222.11|10206.9|10206.9|10222.11|10222.11|10206.9|10206.9|0
1662021000000|2022-09-01 08:30:00|10198.97|10198.97|10197.97|10197.97|10214.18|10214.18|10185.74|10185.74|0
1662021300000|2022-09-01 08:35:00|10192.68|10192.68|10202.6|10202.6|10204.92|10204.92|10191.69|10191.69|0
1662021600000|2022-09-01 08:40:00|10205.25|10205.25|10207.23|10207.23|10218.81|10218.81|10202.6|10202.6|0
1662021900000|2022-09-01 08:45:00|10212.52|10212.52|10245.26|10245.26|10245.26|10245.26|10209.88|10209.88|0
1662022200000|2022-09-01 08:50:00|10247.9|10247.9|10256.69|10256.69|10260.66|10260.66|10247.9|10247.9|0
1662022500000|2022-09-01 08:55:00|10254.05|10254.05|10261.32|10261.32|10261.32|10261.32|10254.05|10254.05|0
1662022800000|2022-09-01 09:00:00|10258.68|10258.68|10269.92|10269.92|10275.21|10275.21|10258.68|10258.68|0
1662023100000|2022-09-01 09:05:00|10272.57|10272.57|10276.73|10276.73|10287.31|10287.31|10272.57|10272.57|0
1662023400000|2022-09-01 09:10:00|10279.71|10279.71|10254.91|10254.91|10279.71|10279.71|10251.93|10251.93|0
1662023700000|2022-09-01 09:15:00|10260.2|10260.2|10250.74|10250.74|10265.95|10265.95|10245.45|10245.45|0
1662024000000|2022-09-01 09:20:00|10253.39|10253.39|10263.64|10263.64|10265.29|10265.29|10253.39|10253.39|0
1662024300000|2022-09-01 09:25:00|10266.28|10266.28|10273.56|10273.56|10277.53|10277.53|10266.28|10266.28|0
1662024600000|2022-09-01 09:30:00|10278.85|10278.85|10273.56|10273.56|10284.47|10284.47|10260.33|10260.33|0
1662024900000|2022-09-01 09:35:00|10276.2|10276.2|10270.12|10270.12|10279.7|10279.7|10267.47|10267.47|0
1662025200000|2022-09-01 09:40:00|10271.11|10271.11|10285.99|10285.99|10288.63|10288.63|10271.11|10271.11|0
1662025500000|2022-09-01 09:45:00|10288.63|10288.63|10289.95|10289.95|10290.62|10290.62|10280.7|10280.7|0
1662025800000|2022-09-01 09:50:00|10295.24|10295.24|10289.62|10289.62|10295.24|10295.24|10288.63|10288.63|0
1662026100000|2022-09-01 09:55:00|10292.27|10292.27|10304.17|10304.17|10304.17|10304.17|10292.27|10292.27|0
1662026400000|2022-09-01 10:00:00|10306.82|10306.82|10342.86|10342.86|10347.82|10347.82|10306.82|10306.82|0
1662026700000|2022-09-01 10:05:00|10341.87|10341.87|10346.16|10346.16|10346.16|10346.16|10336.24|10336.24|0
1662027000000|2022-09-01 10:10:00|10348.81|10348.81|10385.18|10385.18|10385.18|10385.18|10348.81|10348.81|0
1662027300000|2022-09-01 10:15:00|10379.89|10379.89|10351.78|10351.78|10383.53|10383.53|10350.79|10350.79|0
1662027600000|2022-09-01 10:20:00|10353.77|10353.77|10348.48|10348.48|10356.41|10356.41|10344.84|10344.84|0
1662027900000|2022-09-01 10:25:00|10346.49|10346.49|10367.99|10367.99|10370.63|10370.63|10343.85|10343.85|0
1662028200000|2022-09-01 10:30:00|10370.63|10370.63|10355.42|10355.42|10370.63|10370.63|10355.42|10355.42|0
1662028500000|2022-09-01 10:35:00|10356.41|10356.41|10361.04|10361.04|10362.03|10362.03|10349.47|10349.47|0
1662028800000|2022-09-01 10:40:00|10353.11|10353.11|10359.39|10359.39|10359.39|10359.39|10349.47|10349.47|0
1662029100000|2022-09-01 10:45:00|10362.03|10362.03|10365.01|10365.01|10367.66|10367.66|10353.44|10353.44|0
1662029400000|2022-09-01 10:50:00|10364.16|10364.16|10358.86|10358.86|10365.15|10365.15|10355.23|10355.23|0
1662029700000|2022-09-01 10:55:00|10357.87|10357.87|10355.89|10355.89|10363.82|10363.82|10347.29|10347.29|0
1662030000000|2022-09-01 11:00:00|10358.53|10358.53|10367.13|10367.13|10368.78|10368.78|10349.61|10349.61|0
1662030300000|2022-09-01 11:05:00|10369.78|10369.78|10358.2|10358.2|10372.42|10372.42|10358.2|10358.2|0
1662030600000|2022-09-01 11:10:00|10356.22|10356.22|10365.48|10365.48|10367.46|10367.46|10356.22|10356.22|0
1662030900000|2022-09-01 11:15:00|10368.12|10368.12|10364.48|10364.48|10373.41|10373.41|10364.48|10364.48|0
1662031200000|2022-09-01 11:20:00|10362.5|10362.5|10354.57|10354.57|10362.5|10362.5|10349.28|10349.28|0
1662031500000|2022-09-01 11:25:00|10351.92|10351.92|10359.53|10359.53|10359.53|10359.53|10351.92|10351.92|0
1662031800000|2022-09-01 11:30:00|10356.88|10356.88|10373.08|10373.08|10373.08|10373.08|10354.24|10354.24|0
1662032100000|2022-09-01 11:35:00|10372.09|10372.09|10372.19|10372.19|10380.78|10380.78|10363.49|10363.49|0
1662032400000|2022-09-01 11:40:00|10375.16|10375.16|10386.74|10386.74|10391.37|10391.37|10375.16|10375.16|0
1662032700000|2022-09-01 11:45:00|10389.38|10389.38|10402.94|10402.94|10402.94|10402.94|10386.74|10386.74|0
1662033000000|2022-09-01 11:50:00|10400.29|10400.29|10403.93|10403.93|10406.57|10406.57|10397.65|10397.65|0
1662033300000|2022-09-01 11:55:00|10406.57|10406.57|10431.37|10431.37|10434.02|10434.02|10406.57|10406.57|0
1662033600000|2022-09-01 12:00:00|10436.66|10436.66|10420.79|10420.79|10439.31|10439.31|10414.51|10414.51|0
1662033900000|2022-09-01 12:05:00|10423.44|10423.44|10411.86|10411.86|10431.37|10431.37|10411.86|10411.86|0
1662034200000|2022-09-01 12:10:00|10406.57|10406.57|10404.92|10404.92|10414.51|10414.51|10395|10395|0
1662034500000|2022-09-01 12:15:00|10407.57|10407.57|10406.57|10406.57|10410.21|10410.21|10406.57|10406.57|0
1662034800000|2022-09-01 12:20:00|10411.86|10411.86|10420.79|10420.79|10420.79|10420.79|10411.86|10411.86|0
1662035100000|2022-09-01 12:25:00|10423.44|10423.44|10403.93|10403.93|10431.37|10431.37|10403.93|10403.93|0
1662035400000|2022-09-01 12:30:00|10409.22|10409.22|10391.37|10391.37|10409.22|10409.22|10391.37|10391.37|0
1662035700000|2022-09-01 12:35:00|10388.72|10388.72|10383.43|10383.43|10388.72|10388.72|10380.45|10380.45|0
1662036000000|2022-09-01 12:40:00|10386.07|10386.07|10386.07|10386.07|10386.07|10386.07|10383.43|10383.43|0
1662036300000|2022-09-01 12:45:00|10388.72|10388.72|10401.28|10401.28|10415.5|10415.5|10388.72|10388.72|0
1662036600000|2022-09-01 12:50:00|10403.93|10403.93|10398.64|10398.64|10409.22|10409.22|10398.64|10398.64|0
1662036900000|2022-09-01 12:55:00|10399.63|10399.63|10410.21|10410.21|10410.21|10410.21|10399.63|10399.63|0
1662037200000|2022-09-01 13:00:00|10412.2|10412.2|10395.99|10395.99|10412.2|10412.2|10393.35|10393.35|0
1662037500000|2022-09-01 13:05:00|10393.35|10393.35|10381.78|10381.78|10397.65|10397.65|10381.78|10381.78|0
1662037800000|2022-09-01 13:10:00|10379.13|10379.13|10365.58|10365.58|10380.78|10380.78|10365.58|10365.58|0
1662038100000|2022-09-01 13:15:00|10368.22|10368.22|10364.58|10364.58|10368.22|10368.22|10356.65|10356.65|0
1662038400000|2022-09-01 13:20:00|10367.23|10367.23|10359.29|10359.29|10368.22|10368.22|10359.29|10359.29|0
1662038700000|2022-09-01 13:25:00|10361.94|10361.94|10346.07|10346.07|10361.94|10361.94|10346.07|10346.07|0
1662039000000|2022-09-01 13:30:00|10340.78|10340.78|10319.62|10319.62|10355.99|10355.99|10319.62|10319.62|0
1662039300000|2022-09-01 13:35:00|10324.91|10324.91|10353.34|10353.34|10353.34|10353.34|10324.91|10324.91|0
1662039600000|2022-09-01 13:40:00|10350.7|10350.7|10354.33|10354.33|10356.98|10356.98|10340.12|10340.12|0
1662039900000|2022-09-01 13:45:00|10351.69|10351.69|10359.96|10359.96|10359.96|10359.96|10351.69|10351.69|0
1662040200000|2022-09-01 13:50:00|10362.6|10362.6|10364.82|10364.82|10365.25|10365.25|10355.89|10355.89|0
1662040500000|2022-09-01 13:55:00|10367.46|10367.46|10374.41|10374.41|10384.99|10384.99|10366.47|10366.47|0
1662040800000|2022-09-01 14:00:00|10377.05|10377.05|10363.16|10363.16|10377.05|10377.05|10360.52|10360.52|0
1662041100000|2022-09-01 14:05:00|10365.81|10365.81|10372.75|10372.75|10379.03|10379.03|10364.82|10364.82|0
1662041400000|2022-09-01 14:10:00|10375.4|10375.4|10361.51|10361.51|10375.4|10375.4|10358.87|10358.87|0
1662041700000|2022-09-01 14:15:00|10358.87|10358.87|10351.59|10351.59|10358.87|10358.87|10346.3|10346.3|0
1662042000000|2022-09-01 14:20:00|10348.95|10348.95|10365.48|10365.48|10365.48|10365.48|10341.67|10341.67|0
1662042300000|2022-09-01 14:25:00|10368.12|10368.12|10372.09|10372.09|10372.09|10372.09|10357.54|10357.54|0
1662042600000|2022-09-01 14:30:00|10373.08|10373.08|10349.61|10349.61|10375.73|10375.73|10343|10343|0
1662042900000|2022-09-01 14:35:00|10346.96|10346.96|10339.69|10339.69|10380.69|10380.69|10332.09|10332.09|0
1662043200000|2022-09-01 14:40:00|10337.04|10337.04|10318.53|10318.53|10339.69|10339.69|10318.53|10318.53|0
1662043500000|2022-09-01 14:45:00|10323.82|10323.82|10316.54|10316.54|10323.82|10323.82|10313.24|10313.24|0
1662043800000|2022-09-01 14:50:00|10313.9|10313.9|10316.54|10316.54|10325.47|10325.47|10307.62|10307.62|0
1662044100000|2022-09-01 14:55:00|10313.9|10313.9|10327.12|10327.12|10327.12|10327.12|10311.25|10311.25|0
1662044400000|2022-09-01 15:00:00|10321.83|10321.83|10324.48|10324.48|10327.12|10327.12|10319.19|10319.19|0
1662044700000|2022-09-01 15:05:00|10327.12|10327.12|10336.71|10336.71|10336.71|10336.71|10323.49|10323.49|0
1662045000000|2022-09-01 15:10:00|10339.36|10339.36|10338.7|10338.7|10343.99|10343.99|10333.41|10333.41|0
1662045300000|2022-09-01 15:15:00|10339.69|10339.69|10358.2|10358.2|10358.2|10358.2|10337.7|10337.7|0
1662045600000|2022-09-01 15:20:00|10360.85|10360.85|10335.06|10335.06|10361.84|10361.84|10332.41|10332.41|0
1662045900000|2022-09-01 15:25:00|10332.41|10332.41|10326.33|10326.33|10338.7|10338.7|10315.75|10315.75|0
1662102900000|2022-09-02 07:15:00|10323.26|10323.26|10320.28|10320.28|10342.43|10342.43|10320.28|10320.28|0
1662103200000|2022-09-02 07:20:00|10304.41|10304.41|10295.81|10295.81|10316.97|10316.97|10290.52|10290.52|0
1662103500000|2022-09-02 07:25:00|10294.82|10294.82|10289.2|10289.2|10296.47|10296.47|10268.7|10268.7|0
1662103800000|2022-09-02 07:30:00|10278.62|10278.62|10263.41|10263.41|10283.91|10283.91|10258.12|10258.12|0
1662104100000|2022-09-02 07:35:00|10268.7|10268.7|10294.16|10294.16|10294.16|10294.16|10268.7|10268.7|0
1662104400000|2022-09-02 07:40:00|10299.45|10299.45|10293.17|10293.17|10302.09|10302.09|10293.17|10293.17|0
1662104700000|2022-09-02 07:45:00|10295.81|10295.81|10301.43|10301.43|10301.43|10301.43|10285.56|10285.56|0
1662105000000|2022-09-02 07:50:00|10306.72|10306.72|10317.3|10317.3|10319.95|10319.95|10304.08|10304.08|0
1662105300000|2022-09-02 07:55:00|10312.01|10312.01|10325.24|10325.24|10325.24|10325.24|10308.05|10308.05|0
1662105600000|2022-09-02 08:00:00|10327.88|10327.88|10327.22|10327.22|10338.46|10338.46|10322.59|10322.59|0
1662105900000|2022-09-02 08:05:00|10321.93|10321.93|10355|10355|10365.58|10365.58|10321.93|10321.93|0
1662106200000|2022-09-02 08:10:00|10344.42|10344.42|10343.42|10343.42|10349.71|10349.71|10332.84|10332.84|0
1662106500000|2022-09-02 08:15:00|10346.07|10346.07|10361.94|10361.94|10361.94|10361.94|10344.08|10344.08|0
1662106800000|2022-09-02 08:20:00|10364.58|10364.58|10359.29|10359.29|10367.23|10367.23|10354|10354|0
1662107100000|2022-09-02 08:25:00|10361.94|10361.94|10367.56|10367.56|10378.14|10378.14|10361.94|10361.94|0
1662107400000|2022-09-02 08:30:00|10370.21|10370.21|10367.56|10367.56|10378.14|10378.14|10367.56|10367.56|0
1662107700000|2022-09-02 08:35:00|10370.21|10370.21|10382.77|10382.77|10383.76|10383.76|10370.21|10370.21|0
1662108000000|2022-09-02 08:40:00|10380.13|10380.13|10398.64|10398.64|10398.64|10398.64|10380.13|10380.13|0
1662108300000|2022-09-02 08:45:00|10396|10396|10401.62|10401.62|10401.62|10401.62|10388.06|10388.06|0
1662108600000|2022-09-02 08:50:00|10406.91|10406.91|10369.88|10369.88|10406.91|10406.91|10369.88|10369.88|0
1662108900000|2022-09-02 08:55:00|10372.52|10372.52|10386.08|10386.08|10386.08|10386.08|10370.87|10370.87|0
1662109200000|2022-09-02 09:00:00|10391.37|10391.37|10399.3|10399.3|10401.95|10401.95|10391.37|10391.37|0
1662109500000|2022-09-02 09:05:00|10396.66|10396.66|10401.29|10401.29|10401.29|10401.29|10396.66|10396.66|0
1662109800000|2022-09-02 09:10:00|10402.28|10402.28|10409.22|10409.22|10414.51|10414.51|10402.28|10402.28|0
1662110100000|2022-09-02 09:15:00|10408.23|10408.23|10408.23|10408.23|10408.23|10408.23|10405.59|10405.59|0
1662110400000|2022-09-02 09:20:00|10406.25|10406.25|10384.09|10384.09|10406.25|10406.25|10379.8|10379.8|0
1662110700000|2022-09-02 09:25:00|10386.74|10386.74|10371.53|10371.53|10399.96|10399.96|10371.53|10371.53|0
1662111000000|2022-09-02 09:30:00|10368.88|10368.88|10360.95|10360.95|10368.88|10368.88|10358.3|10358.3|0
1662111300000|2022-09-02 09:35:00|10368.88|10368.88|10348.72|10348.72|10377.15|10377.15|10348.72|10348.72|0
1662111600000|2022-09-02 09:40:00|10346.07|10346.07|10367.23|10367.23|10367.23|10367.23|10346.07|10346.07|0
1662111900000|2022-09-02 09:45:00|10364.59|10364.59|10350.37|10350.37|10364.59|10364.59|10350.37|10350.37|0
1662112200000|2022-09-02 09:50:00|10355.66|10355.66|10373.84|10373.84|10373.84|10373.84|10355.66|10355.66|0
1662112500000|2022-09-02 09:55:00|10374.84|10374.84|10388.72|10388.72|10388.72|10388.72|10374.84|10374.84|0
1662112800000|2022-09-02 10:00:00|10387.73|10387.73|10399.64|10399.64|10404.26|10404.26|10387.73|10387.73|0
1662113100000|2022-09-02 10:05:00|10404.93|10404.93|10400.96|10400.96|10404.93|10404.93|10398.31|10398.31|0
1662113400000|2022-09-02 10:10:00|10398.31|10398.31|10396.99|10396.99|10399.97|10399.97|10390.71|10390.71|0
1662113700000|2022-09-02 10:15:00|10399.63|10399.63|10395.67|10395.67|10400.63|10400.63|10392.69|10392.69|0
1662114000000|2022-09-02 10:20:00|10398.31|10398.31|10379.13|10379.13|10398.31|10398.31|10379.13|10379.13|0
1662114300000|2022-09-02 10:25:00|10381.78|10381.78|10386.08|10386.08|10391.37|10391.37|10379.13|10379.13|0
1662114600000|2022-09-02 10:30:00|10383.43|10383.43|10361.94|10361.94|10384.42|10384.42|10360.29|10360.29|0
1662114900000|2022-09-02 10:35:00|10359.3|10359.3|10361.94|10361.94|10361.94|10361.94|10351.36|10351.36|0
1662115200000|2022-09-02 10:40:00|10364.59|10364.59|10366.9|10366.9|10369.55|10369.55|10362.93|10362.93|0
1662115500000|2022-09-02 10:45:00|10364.26|10364.26|10371.86|10371.86|10376.49|10376.49|10360.62|10360.62|0
1662115800000|2022-09-02 10:50:00|10369.22|10369.22|10380.13|10380.13|10380.13|10380.13|10366.57|10366.57|0
1662116100000|2022-09-02 10:55:00|10379.13|10379.13|10390.05|10390.05|10396.33|10396.33|10379.13|10379.13|0
1662116400000|2022-09-02 11:00:00|10387.4|10387.4|10390.05|10390.05|10395.34|10395.34|10387.4|10387.4|0
1662116700000|2022-09-02 11:05:00|10389.05|10389.05|10376.49|10376.49|10389.05|10389.05|10376.49|10376.49|0
1662117000000|2022-09-02 11:10:00|10374.51|10374.51|10374.51|10374.51|10374.51|10374.51|10367.23|10367.23|0
1662117300000|2022-09-02 11:15:00|10377.15|10377.15|10388.29|10388.29|10390.94|10390.94|10376.72|10376.72|0
1662117600000|2022-09-02 11:20:00|10387.3|10387.3|10376.39|10376.39|10387.3|10387.3|10376.39|10376.39|0
1662117900000|2022-09-02 11:25:00|10379.04|10379.04|10382.67|10382.67|10385.32|10385.32|10379.04|10379.04|0
1662118200000|2022-09-02 11:30:00|10385.32|10385.32|10382.01|10382.01|10388.96|10388.96|10382.01|10382.01|0
1662118500000|2022-09-02 11:35:00|10379.37|10379.37|10372.09|10372.09|10379.37|10379.37|10372.09|10372.09|0
1662118800000|2022-09-02 11:40:00|10374.74|10374.74|10384.66|10384.66|10386.31|10386.31|10374.74|10374.74|0
1662119100000|2022-09-02 11:45:00|10387.3|10387.3|10398.87|10398.87|10398.87|10398.87|10387.3|10387.3|0
1662119400000|2022-09-02 11:50:00|10396.23|10396.23|10394.05|10394.05|10396.23|10396.23|10388.76|10388.76|0
1662119700000|2022-09-02 11:55:00|10395.04|10395.04|10400.33|10400.33|10400.33|10400.33|10395.04|10395.04|0
1662120000000|2022-09-02 12:00:00|10397.69|10397.69|10396.7|10396.7|10402.98|10402.98|10396.7|10396.7|0
1662120300000|2022-09-02 12:05:00|10397.55|10397.55|10400.2|10400.2|10400.2|10400.2|10391.27|10391.27|0
1662120600000|2022-09-02 12:10:00|10402.84|10402.84|10401.19|10401.19|10402.84|10402.84|10392.26|10392.26|0
1662120900000|2022-09-02 12:15:00|10398.54|10398.54|10390.61|10390.61|10398.54|10398.54|10390.61|10390.61|0
1662121200000|2022-09-02 12:20:00|10393.25|10393.25|10391.6|10391.6|10393.25|10393.25|10390.61|10390.61|0
1662121500000|2022-09-02 12:25:00|10390.61|10390.61|10378.04|10378.04|10390.61|10390.61|10372.75|10372.75|0
1662121800000|2022-09-02 12:30:00|10383.33|10383.33|10379.04|10379.04|10394.91|10394.91|10375.4|10375.4|0
1662122100000|2022-09-02 12:35:00|10381.68|10381.68|10401.85|10401.85|10401.85|10401.85|10372.75|10372.75|0
1662122400000|2022-09-02 12:40:00|10407.14|10407.14|10407.47|10407.47|10415.41|10415.41|10406.48|10406.48|0
1662122700000|2022-09-02 12:45:00|10406.48|10406.48|10405.49|10405.49|10411.77|10411.77|10397.55|10397.55|0
1662123000000|2022-09-02 12:50:00|10413.42|10413.42|10412.2|10412.2|10415.83|10415.83|10411.21|10411.21|0
1662123300000|2022-09-02 12:55:00|10414.84|10414.84|10414.84|10414.84|10414.84|10414.84|10411.21|10411.21|0
1662123600000|2022-09-02 13:00:00|10420.13|10420.13|10418.48|10418.48|10423.77|10423.77|10412.2|10412.2|0
1662123900000|2022-09-02 13:05:00|10421.12|10421.12|10430.05|10430.05|10430.05|10430.05|10421.12|10421.12|0
1662124200000|2022-09-02 13:10:00|10427.41|10427.41|10416.5|10416.5|10427.41|10427.41|10416.5|10416.5|0
1662124500000|2022-09-02 13:15:00|10419.14|10419.14|10417.49|10417.49|10422.78|10422.78|10417.49|10417.49|0
1662124800000|2022-09-02 13:20:00|10414.84|10414.84|10409.55|10409.55|10418.48|10418.48|10409.55|10409.55|0
1662125100000|2022-09-02 13:25:00|10407.57|10407.57|10410.87|10410.87|10410.87|10410.87|10402.61|10402.61|0
1662125400000|2022-09-02 13:30:00|10408.23|10408.23|10405.25|10405.25|10421.45|10421.45|10402.94|10402.94|0
1662125700000|2022-09-02 13:35:00|10404.26|10404.26|10399.96|10399.96|10404.26|10404.26|10388.39|10388.39|0
1662126000000|2022-09-02 13:40:00|10402.61|10402.61|10399.96|10399.96|10407.9|10407.9|10398.97|10398.97|0
1662126300000|2022-09-02 13:45:00|10398.97|10398.97|10422.12|10422.12|10424.76|10424.76|10398.97|10398.97|0
1662126600000|2022-09-02 13:50:00|10424.76|10424.76|10418.48|10418.48|10438.98|10438.98|10418.48|10418.48|0
1662126900000|2022-09-02 13:55:00|10421.12|10421.12|10415.17|10415.17|10427.41|10427.41|10415.17|10415.17|0
1662127200000|2022-09-02 14:00:00|10416.16|10416.16|10416.16|10416.16|10416.16|10416.16|10405.58|10405.58|0
1662127500000|2022-09-02 14:05:00|10418.81|10418.81|10421.45|10421.45|10426.74|10426.74|10416.16|10416.16|0
1662127800000|2022-09-02 14:10:00|10424.1|10424.1|10425.75|10425.75|10429.39|10429.39|10416.83|10416.83|0
1662128100000|2022-09-02 14:15:00|10424.76|10424.76|10427.41|10427.41|10435.34|10435.34|10422.12|10422.12|0
1662128400000|2022-09-02 14:20:00|10429.39|10429.39|10438.98|10438.98|10438.98|10438.98|10426.08|10426.08|0
1662128700000|2022-09-02 14:25:00|10439.97|10439.97|10433.69|10433.69|10439.97|10439.97|10433.69|10433.69|0
1662129000000|2022-09-02 14:30:00|10436.33|10436.33|10415.17|10415.17|10436.33|10436.33|10415.17|10415.17|0
1662129300000|2022-09-02 14:35:00|10417.82|10417.82|10418.81|10418.81|10428.4|10428.4|10417.82|10417.82|0
1662129600000|2022-09-02 14:40:00|10416.16|10416.16|10435.15|10435.15|10435.15|10435.15|10416.16|10416.16|0
1662129900000|2022-09-02 14:45:00|10437.79|10437.79|10436.14|10436.14|10453.33|10453.33|10436.14|10436.14|0
1662130200000|2022-09-02 14:50:00|10433.49|10433.49|10448.7|10448.7|10448.7|10448.7|10433.49|10433.49|0
1662130500000|2022-09-02 14:55:00|10451.35|10451.35|10443.41|10443.41|10451.35|10451.35|10443.41|10443.41|0
1662130800000|2022-09-02 15:00:00|10446.06|10446.06|10455.65|10455.65|10455.65|10455.65|10445.07|10445.07|0
1662131100000|2022-09-02 15:05:00|10453|10453|10439.78|10439.78|10453|10453|10437.13|10437.13|0
1662131400000|2022-09-02 15:10:00|10437.13|10437.13|10434.49|10434.49|10437.13|10437.13|10434.49|10434.49|0
1662131700000|2022-09-02 15:15:00|10433.49|10433.49|10432.5|10432.5|10433.49|10433.49|10432.5|10432.5|0
1662132000000|2022-09-02 15:20:00|10429.86|10429.86|10424.57|10424.57|10429.86|10429.86|10422.58|10422.58|0
1662132300000|2022-09-02 15:25:00|10427.21|10427.21|10447.05|10447.05|10447.05|10447.05|10427.21|10427.21|0
1662362100000|2022-09-05 07:15:00|10352.29|10352.29|10352.29|10352.29|10360.23|10360.23|10341.71|10341.71|0
1662362400000|2022-09-05 07:20:00|10357.58|10357.58|10306|10306|10362.87|10362.87|10306|10306|0
1662362700000|2022-09-05 07:25:00|10300.71|10300.71|10230.61|10230.61|10300.71|10300.71|10222.68|10222.68|0
1662363000000|2022-09-05 07:30:00|10249.13|10249.13|10263.35|10263.35|10263.35|10263.35|10238.22|10238.22|0
1662363300000|2022-09-05 07:35:00|10264.34|10264.34|10241.85|10241.85|10264.34|10264.34|10231.27|10231.27|0
1662363600000|2022-09-05 07:40:00|10236.56|10236.56|10261.69|10261.69|10262.68|10262.68|10219.37|10219.37|0
1662363900000|2022-09-05 07:45:00|10251.11|10251.11|10253.76|10253.76|10259.05|10259.05|10237.89|10237.89|0
1662364200000|2022-09-05 07:50:00|10243.18|10243.18|10274.92|10274.92|10277.56|10277.56|10237.89|10237.89|0
1662364500000|2022-09-05 07:55:00|10288.14|10288.14|10269.63|10269.63|10290.79|10290.79|10269.63|10269.63|0
1662364800000|2022-09-05 08:00:00|10264.34|10264.34|10251.44|10251.44|10269.63|10269.63|10251.11|10251.11|0
1662365100000|2022-09-05 08:05:00|10256.73|10256.73|10257.73|10257.73|10267.31|10267.31|10248.47|10248.47|0
1662365400000|2022-09-05 08:10:00|10260.37|10260.37|10260.37|10260.37|10260.37|10260.37|10223.34|10223.34|0
1662365700000|2022-09-05 08:15:00|10255.41|10255.41|10239.54|10239.54|10255.41|10255.41|10237.56|10237.56|0
1662366000000|2022-09-05 08:20:00|10234.25|10234.25|10231.27|10231.27|10242.18|10242.18|10225.98|10225.98|0
1662366300000|2022-09-05 08:25:00|10236.56|10236.56|10247.8|10247.8|10250.45|10250.45|10236.56|10236.56|0
1662366600000|2022-09-05 08:30:00|10251.77|10251.77|10255.08|10255.08|10262.35|10262.35|10250.78|10250.78|0
1662366900000|2022-09-05 08:35:00|10257.06|10257.06|10281.53|10281.53|10284.17|10284.17|10256.07|10256.07|0
1662367200000|2022-09-05 08:40:00|10278.88|10278.88|10278.55|10278.55|10281.2|10281.2|10273.26|10273.26|0
1662367500000|2022-09-05 08:45:00|10281.2|10281.2|10286.02|10286.02|10286.02|10286.02|10275.91|10275.91|0
1662367800000|2022-09-05 08:50:00|10288.67|10288.67|10292.31|10292.31|10295.61|10295.61|10284.37|10284.37|0
1662368100000|2022-09-05 08:55:00|10297.6|10297.6|10307.52|10307.52|10308.51|10308.51|10291.31|10291.31|0
1662368400000|2022-09-05 09:00:00|10306.52|10306.52|10326.36|10326.36|10326.36|10326.36|10306.19|10306.19|0
1662368700000|2022-09-05 09:05:00|10321.07|10321.07|10318.43|10318.43|10321.07|10321.07|10313.14|10313.14|0
1662369000000|2022-09-05 09:10:00|10313.14|10313.14|10293.3|10293.3|10313.14|10313.14|10290.65|10290.65|0
1662369300000|2022-09-05 09:15:00|10288.01|10288.01|10299.06|10299.06|10301.7|10301.7|10276.44|10276.44|0
1662369600000|2022-09-05 09:20:00|10304.35|10304.35|10314.93|10314.93|10317.57|10317.57|10301.7|10301.7|0
1662369900000|2022-09-05 09:25:00|10312.28|10312.28|10312.94|10312.94|10320.88|10320.88|10309.64|10309.64|0
1662370200000|2022-09-05 09:30:00|10320.88|10320.88|10334.1|10334.1|10334.1|10334.1|10320.88|10320.88|0
1662370500000|2022-09-05 09:35:00|10336.75|10336.75|10347.66|10347.66|10347.66|10347.66|10334.1|10334.1|0
1662370800000|2022-09-05 09:40:00|10350.31|10350.31|10358.24|10358.24|10366.18|10366.18|10350.31|10350.31|0
1662371100000|2022-09-05 09:45:00|10366.18|10366.18|10359.89|10359.89|10366.18|10366.18|10357.25|10357.25|0
1662371400000|2022-09-05 09:50:00|10357.25|10357.25|10363.86|10363.86|10363.86|10363.86|10355.6|10355.6|0
1662371700000|2022-09-05 09:55:00|10366.84|10366.84|10366.84|10366.84|10372.13|10372.13|10364.19|10364.19|0
1662372000000|2022-09-05 10:00:00|10364.19|10364.19|10368.82|10368.82|10374.11|10374.11|10364.19|10364.19|0
1662372300000|2022-09-05 10:05:00|10366.84|10366.84|10371.99|10371.99|10371.99|10371.99|10361.55|10361.55|0
1662372600000|2022-09-05 10:10:00|10374.64|10374.64|10389.85|10389.85|10389.85|10389.85|10374.64|10374.64|0
1662372900000|2022-09-05 10:15:00|10397.78|10397.78|10392.49|10392.49|10403.07|10403.07|10392.49|10392.49|0
1662373200000|2022-09-05 10:20:00|10395.14|10395.14|10392.49|10392.49|10403.07|10403.07|10389.85|10389.85|0
1662373500000|2022-09-05 10:25:00|10395.14|10395.14|10403.07|10403.07|10403.07|10403.07|10395.14|10395.14|0
1662373800000|2022-09-05 10:30:00|10397.78|10397.78|10386.21|10386.21|10400.43|10400.43|10386.21|10386.21|0
1662374100000|2022-09-05 10:35:00|10388.85|10388.85|10367.69|10367.69|10388.85|10388.85|10367.69|10367.69|0
1662374400000|2022-09-05 10:40:00|10370.34|10370.34|10374.31|10374.31|10374.31|10374.31|10369.35|10369.35|0
1662374700000|2022-09-05 10:45:00|10379.6|10379.6|10369.02|10369.02|10379.6|10379.6|10366.37|10366.37|0
1662375000000|2022-09-05 10:50:00|10371.66|10371.66|10369.02|10369.02|10371.66|10371.66|10369.02|10369.02|0
1662375300000|2022-09-05 10:55:00|10371.66|10371.66|10366.37|10366.37|10371.66|10371.66|10366.37|10366.37|0
1662375600000|2022-09-05 11:00:00|10369.02|10369.02|10374.31|10374.31|10374.31|10374.31|10369.02|10369.02|0
1662375900000|2022-09-05 11:05:00|10376.95|10376.95|10392.82|10392.82|10398.11|10398.11|10376.95|10376.95|0
1662376200000|2022-09-05 11:10:00|10395.47|10395.47|10406.05|10406.05|10406.05|10406.05|10395.47|10395.47|0
1662376500000|2022-09-05 11:15:00|10408.69|10408.69|10417.62|10417.62|10417.62|10417.62|10403.4|10403.4|0
1662376800000|2022-09-05 11:20:00|10414.98|10414.98|10414.98|10414.98|10414.98|10414.98|10404.4|10404.4|0
1662377100000|2022-09-05 11:25:00|10412.33|10412.33|10412.33|10412.33|10412.33|10412.33|10407.04|10407.04|0
1662377400000|2022-09-05 11:30:00|10414.98|10414.98|10412.33|10412.33|10414.98|10414.98|10412.33|10412.33|0
1662377700000|2022-09-05 11:35:00|10414.98|10414.98|10417.62|10417.62|10420.27|10420.27|10414.98|10414.98|0
1662378000000|2022-09-05 11:40:00|10420.27|10420.27|10417.62|10417.62|10420.27|10420.27|10417.62|10417.62|0
1662378300000|2022-09-05 11:45:00|10422.91|10422.91|10417.62|10417.62|10422.91|10422.91|10417.62|10417.62|0
1662378600000|2022-09-05 11:50:00|10422.91|10422.91|10412.33|10412.33|10422.91|10422.91|10409.69|10409.69|0
1662378900000|2022-09-05 11:55:00|10414.98|10414.98|10419.6|10419.6|10419.6|10419.6|10414.98|10414.98|0
1662379200000|2022-09-05 12:00:00|10422.25|10422.25|10431.18|10431.18|10431.18|10431.18|10416.96|10416.96|0
1662379500000|2022-09-05 12:05:00|10439.11|10439.11|10433.82|10433.82|10439.11|10439.11|10433.82|10433.82|0
1662379800000|2022-09-05 12:10:00|10431.18|10431.18|10433.49|10433.49|10436.14|10436.14|10431.18|10431.18|0
1662380100000|2022-09-05 12:15:00|10432.5|10432.5|10437.79|10437.79|10437.79|10437.79|10429.86|10429.86|0
1662380400000|2022-09-05 12:20:00|10437.36|10437.36|10441.66|10441.66|10442.65|10442.65|10437.36|10437.36|0
1662380700000|2022-09-05 12:25:00|10443.64|10443.64|10432.07|10432.07|10443.64|10443.64|10432.07|10432.07|0
1662381000000|2022-09-05 12:30:00|10421.49|10421.49|10440.34|10440.34|10440.34|10440.34|10417.85|10417.85|0
1662381300000|2022-09-05 12:35:00|10445.63|10445.63|10442.98|10442.98|10445.63|10445.63|10441|10441|0
1662381600000|2022-09-05 12:40:00|10445.63|10445.63|10466.13|10466.13|10468.77|10468.77|10445.63|10445.63|0
1662381900000|2022-09-05 12:45:00|10474.06|10474.06|10466.13|10466.13|10476.71|10476.71|10466.13|10466.13|0
1662382200000|2022-09-05 12:50:00|10468.77|10468.77|10464.14|10464.14|10476.71|10476.71|10464.14|10464.14|0
1662382500000|2022-09-05 12:55:00|10463.15|10463.15|10459.85|10459.85|10468.77|10468.77|10458.19|10458.19|0
1662382800000|2022-09-05 13:00:00|10462.49|10462.49|10464.48|10464.48|10467.12|10467.12|10459.85|10459.85|0
1662383100000|2022-09-05 13:05:00|10463.48|10463.48|10464.48|10464.48|10467.12|10467.12|10461.83|10461.83|0
1662383400000|2022-09-05 13:10:00|10467.12|10467.12|10475.82|10475.82|10476.81|10476.81|10464.48|10464.48|0
1662383700000|2022-09-05 13:15:00|10478.46|10478.46|10483.75|10483.75|10483.75|10483.75|10475.82|10475.82|0
1662384000000|2022-09-05 13:20:00|10486.4|10486.4|10475.82|10475.82|10486.4|10486.4|10475.82|10475.82|0
1662384300000|2022-09-05 13:25:00|10476.81|10476.81|10466.89|10466.89|10479.45|10479.45|10466.89|10466.89|0
1662384600000|2022-09-05 13:30:00|10472.18|10472.18|10467.88|10467.88|10472.18|10472.18|10464.24|10464.24|0
1662384900000|2022-09-05 13:35:00|10470.52|10470.52|10475.82|10475.82|10475.82|10475.82|10467.88|10467.88|0
1662385200000|2022-09-05 13:40:00|10478.46|10478.46|10471.85|10471.85|10480.11|10480.11|10471.85|10471.85|0
1662385500000|2022-09-05 13:45:00|10474.49|10474.49|10489.04|10489.04|10490.69|10490.69|10474.49|10474.49|0
1662385800000|2022-09-05 13:50:00|10488.05|10488.05|10471.19|10471.19|10491.02|10491.02|10464.9|10464.9|0
1662386100000|2022-09-05 13:55:00|10468.54|10468.54|10468.54|10468.54|10468.54|10468.54|10460.61|10460.61|0
1662386400000|2022-09-05 14:00:00|10466.56|10466.56|10463.25|10463.25|10466.56|10466.56|10460.61|10460.61|0
1662386700000|2022-09-05 14:05:00|10460.61|10460.61|10468.21|10468.21|10468.21|10468.21|10455.98|10455.98|0
1662387000000|2022-09-05 14:10:00|10471.19|10471.19|10465.9|10465.9|10481.77|10481.77|10465.9|10465.9|0
1662387300000|2022-09-05 14:15:00|10468.54|10468.54|10465.56|10465.56|10475.48|10475.48|10465.56|10465.56|0
1662387600000|2022-09-05 14:20:00|10468.21|10468.21|10475.48|10475.48|10475.48|10475.48|10465.56|10465.56|0
1662387900000|2022-09-05 14:25:00|10475.06|10475.06|10491.92|10491.92|10491.92|10491.92|10475.06|10475.06|0
1662388200000|2022-09-05 14:30:00|10494.56|10494.56|10502.93|10502.93|10502.93|10502.93|10494.56|10494.56|0
1662388500000|2022-09-05 14:35:00|10503.92|10503.92|10515.49|10515.49|10515.49|10515.49|10503.92|10503.92|0
1662388800000|2022-09-05 14:40:00|10518.14|10518.14|10525.41|10525.41|10525.41|10525.41|10512.85|10512.85|0
1662389100000|2022-09-05 14:45:00|10526.4|10526.4|10522.77|10522.77|10529.05|10529.05|10520.12|10520.12|0
1662389400000|2022-09-05 14:50:00|10525.41|10525.41|10521.11|10521.11|10529.05|10529.05|10521.11|10521.11|0
1662389700000|2022-09-05 14:55:00|10520.12|10520.12|10508.55|10508.55|10520.12|10520.12|10508.55|10508.55|0
1662390000000|2022-09-05 15:00:00|10511.19|10511.19|10502.83|10502.83|10513.84|10513.84|10502.83|10502.83|0
1662390300000|2022-09-05 15:05:00|10505.47|10505.47|10488.28|10488.28|10511.19|10511.19|10488.28|10488.28|0
1662390600000|2022-09-05 15:10:00|10488.71|10488.71|10498.63|10498.63|10511.85|10511.85|10488.71|10488.71|0
1662390900000|2022-09-05 15:15:00|10501.27|10501.27|10502.27|10502.27|10502.27|10502.27|10495.98|10495.98|0
1662391200000|2022-09-05 15:20:00|10499.62|10499.62|10511.1|10511.1|10512.09|10512.09|10496.98|10496.98|0
1662391500000|2022-09-05 15:25:00|10513.74|10513.74|10517.38|10517.38|10528.95|10528.95|10513.74|10513.74|0
1662448500000|2022-09-06 07:15:00|10611.18|10611.18|10622.75|10622.75|10629.7|10629.7|10611.18|10611.18|0
1662448800000|2022-09-06 07:20:00|10625.4|10625.4|10660.12|10660.12|10662.76|10662.76|10625.4|10625.4|0
1662449100000|2022-09-06 07:25:00|10662.76|10662.76|10685.58|10685.58|10690.87|10690.87|10662.76|10662.76|0
1662449400000|2022-09-06 07:30:00|10682.93|10682.93|10656.81|10656.81|10682.93|10682.93|10651.19|10651.19|0
1662449700000|2022-09-06 07:35:00|10651.52|10651.52|10636.31|10636.31|10659.46|10659.46|10636.31|10636.31|0
1662450000000|2022-09-06 07:40:00|10628.38|10628.38|10622.1|10622.1|10642.59|10642.59|10622.1|10622.1|0
1662450300000|2022-09-06 07:45:00|10619.45|10619.45|10616.8|10616.8|10627.39|10627.39|10608.87|10608.87|0
1662450600000|2022-09-06 07:50:00|10614.16|10614.16|10588.14|10588.14|10618.23|10618.23|10588.14|10588.14|0
1662450900000|2022-09-06 07:55:00|10585.49|10585.49|10547.14|10547.14|10585.49|10585.49|10537.55|10537.55|0
1662451200000|2022-09-06 08:00:00|10536.56|10536.56|10553.09|10553.09|10558.71|10558.71|10536.56|10536.56|0
1662451500000|2022-09-06 08:05:00|10547.8|10547.8|10543.17|10543.17|10547.8|10547.8|10533.58|10533.58|0
1662451800000|2022-09-06 08:10:00|10553.75|10553.75|10546.48|10546.48|10553.75|10553.75|10535.9|10535.9|0
1662452100000|2022-09-06 08:15:00|10549.12|10549.12|10549.12|10549.12|10549.12|10549.12|10549.12|10549.12|0
1662452400000|2022-09-06 08:20:00|10547.14|10547.14|10533.58|10533.58|10547.14|10547.14|10533.58|10533.58|0
1662452700000|2022-09-06 08:25:00|10530.93|10530.93|10542.51|10542.51|10542.51|10542.51|10525.64|10525.64|0
1662453000000|2022-09-06 08:30:00|10545.15|10545.15|10545.15|10545.15|10555.73|10555.73|10545.15|10545.15|0
1662453300000|2022-09-06 08:35:00|10537.22|10537.22|10531.69|10531.69|10537.65|10537.65|10520.92|10520.92|0
1662453600000|2022-09-06 08:40:00|10529.05|10529.05|10538.97|10538.97|10538.97|10538.97|10525.41|10525.41|0
1662453900000|2022-09-06 08:45:00|10541.61|10541.61|10538.97|10538.97|10541.61|10541.61|10536.32|10536.32|0
1662454200000|2022-09-06 08:50:00|10536.32|10536.32|10545.25|10545.25|10545.25|10545.25|10536.32|10536.32|0
1662454500000|2022-09-06 08:55:00|10544.26|10544.26|10545.58|10545.58|10548.89|10548.89|10539.96|10539.96|0
1662454800000|2022-09-06 09:00:00|10542.94|10542.94|10558.81|10558.81|10558.81|10558.81|10542.94|10542.94|0
1662455100000|2022-09-06 09:05:00|10556.16|10556.16|10557.81|10557.81|10561.45|10561.45|10553.52|10553.52|0
1662455400000|2022-09-06 09:10:00|10555.17|10555.17|10513.18|10513.18|10562.44|10562.44|10513.18|10513.18|0
1662455700000|2022-09-06 09:15:00|10510.53|10510.53|10502.26|10502.26|10513.18|10513.18|10502.26|10502.26|0
1662456000000|2022-09-06 09:20:00|10496.97|10496.97|10493.67|10493.67|10499.62|10499.62|10483.09|10483.09|0
1662456300000|2022-09-06 09:25:00|10491.02|10491.02|10471.51|10471.51|10491.02|10491.02|10471.51|10471.51|0
1662456600000|2022-09-06 09:30:00|10462.26|10462.26|10458.95|10458.95|10463.91|10463.91|10453|10453|0
1662456900000|2022-09-06 09:35:00|10464.24|10464.24|10461.59|10461.59|10464.24|10464.24|10453.66|10453.66|0
1662457200000|2022-09-06 09:40:00|10464.24|10464.24|10435.81|10435.81|10464.24|10464.24|10430.51|10430.51|0
1662457500000|2022-09-06 09:45:00|10433.16|10433.16|10431.18|10431.18|10433.82|10433.82|10419.6|10419.6|0
1662457800000|2022-09-06 09:50:00|10428.53|10428.53|10428.53|10428.53|10433.82|10433.82|10425.89|10425.89|0
1662458100000|2022-09-06 09:55:00|10425.89|10425.89|10421.26|10421.26|10433.82|10433.82|10418.61|10418.61|0
1662458400000|2022-09-06 10:00:00|10426.55|10426.55|10429.85|10429.85|10431.84|10431.84|10421.26|10421.26|0
1662458700000|2022-09-06 10:05:00|10435.14|10435.14|10447.38|10447.38|10458.95|10458.95|10435.14|10435.14|0
1662459000000|2022-09-06 10:10:00|10450.02|10450.02|10452.67|10452.67|10452.67|10452.67|10446.38|10446.38|0
1662459300000|2022-09-06 10:15:00|10453.66|10453.66|10465.23|10465.23|10469.2|10469.2|10453.66|10453.66|0
1662459600000|2022-09-06 10:20:00|10466.22|10466.22|10460.93|10460.93|10466.22|10466.22|10458.29|10458.29|0
1662459900000|2022-09-06 10:25:00|10463.58|10463.58|10465.23|10465.23|10470.85|10470.85|10463.58|10463.58|0
1662460200000|2022-09-06 10:30:00|10462.59|10462.59|10461.59|10461.59|10467.88|10467.88|10458.95|10458.95|0
1662460500000|2022-09-06 10:35:00|10458.95|10458.95|10449.03|10449.03|10461.59|10461.59|10449.03|10449.03|0
1662460800000|2022-09-06 10:40:00|10451.68|10451.68|10440.1|10440.1|10451.68|10451.68|10427.87|10427.87|0
1662461100000|2022-09-06 10:45:00|10442.75|10442.75|10455.31|10455.31|10458.95|10458.95|10440.1|10440.1|0
1662461400000|2022-09-06 10:50:00|10452.67|10452.67|10451.01|10451.01|10455.31|10455.31|10450.02|10450.02|0
1662461700000|2022-09-06 10:55:00|10448.37|10448.37|10453.66|10453.66|10454.65|10454.65|10448.37|10448.37|0
1662462000000|2022-09-06 11:00:00|10451.01|10451.01|10452.01|10452.01|10453.66|10453.66|10451.01|10451.01|0
1662462300000|2022-09-06 11:05:00|10449.36|10449.36|10450.35|10450.35|10450.35|10450.35|10444.07|10444.07|0
1662462600000|2022-09-06 11:10:00|10452.34|10452.34|10436.14|10436.14|10454.98|10454.98|10436.14|10436.14|0
1662462900000|2022-09-06 11:15:00|10444.07|10444.07|10446.72|10446.72|10449.36|10449.36|10444.07|10444.07|0
1662463200000|2022-09-06 11:20:00|10449.36|10449.36|10443.41|10443.41|10449.36|10449.36|10438.78|10438.78|0
1662463500000|2022-09-06 11:25:00|10440.77|10440.77|10442.42|10442.42|10443.41|10443.41|10439.77|10439.77|0
1662463800000|2022-09-06 11:30:00|10439.77|10439.77|10441.43|10441.43|10441.43|10441.43|10438.78|10438.78|0
1662464100000|2022-09-06 11:35:00|10438.78|10438.78|10420.6|10420.6|10438.78|10438.78|10420.6|10420.6|0
1662464400000|2022-09-06 11:40:00|10418.61|10418.61|10417.95|10417.95|10421.59|10421.59|10404.73|10404.73|0
1662464700000|2022-09-06 11:45:00|10418.94|10418.94|10426.22|10426.22|10428.86|10428.86|10418.94|10418.94|0
1662465000000|2022-09-06 11:50:00|10423.57|10423.57|10437.79|10437.79|10439.44|10439.44|10423.57|10423.57|0
1662465300000|2022-09-06 11:55:00|10443.08|10443.08|10436.8|10436.8|10443.08|10443.08|10436.8|10436.8|0
1662465600000|2022-09-06 12:00:00|10431.51|10431.51|10427.21|10427.21|10432.5|10432.5|10424.56|10424.56|0
1662465900000|2022-09-06 12:05:00|10424.56|10424.56|10434.15|10434.15|10443.08|10443.08|10421.92|10421.92|0
1662466200000|2022-09-06 12:10:00|10428.86|10428.86|10442.09|10442.09|10444.73|10444.73|10426.22|10426.22|0
1662466500000|2022-09-06 12:15:00|10436.8|10436.8|10425.22|10425.22|10436.8|10436.8|10425.22|10425.22|0
1662466800000|2022-09-06 12:20:00|10422.58|10422.58|10414.64|10414.64|10427.87|10427.87|10406.71|10406.71|0
1662467100000|2022-09-06 12:25:00|10413.65|10413.65|10399.43|10399.43|10413.65|10413.65|10391.5|10391.5|0
1662467400000|2022-09-06 12:30:00|10402.08|10402.08|10410.02|10410.02|10410.02|10410.02|10399.43|10399.43|0
1662467700000|2022-09-06 12:35:00|10404.73|10404.73|10406.71|10406.71|10406.71|10406.71|10399.43|10399.43|0
1662468000000|2022-09-06 12:40:00|10404.06|10404.06|10418.28|10418.28|10423.57|10423.57|10404.06|10404.06|0
1662468300000|2022-09-06 12:45:00|10415.64|10415.64|10416.3|10416.3|10416.3|10416.3|10405.72|10405.72|0
1662468600000|2022-09-06 12:50:00|10413.65|10413.65|10416.3|10416.3|10421.59|10421.59|10413.65|10413.65|0
1662468900000|2022-09-06 12:55:00|10418.94|10418.94|10410.15|10410.15|10418.94|10418.94|10410.15|10410.15|0
1662469200000|2022-09-06 13:00:00|10407.51|10407.51|10422.72|10422.72|10422.72|10422.72|10407.51|10407.51|0
1662469500000|2022-09-06 13:05:00|10430.65|10430.65|10411.8|10411.8|10430.65|10430.65|10406.51|10406.51|0
1662469800000|2022-09-06 13:10:00|10409.16|10409.16|10403.87|10403.87|10409.16|10409.16|10401.22|10401.22|0
1662470100000|2022-09-06 13:15:00|10406.51|10406.51|10421.06|10421.06|10421.06|10421.06|10406.51|10406.51|0
1662470400000|2022-09-06 13:20:00|10423.71|10423.71|10412.14|10412.14|10423.71|10423.71|10412.14|10412.14|0
1662470700000|2022-09-06 13:25:00|10414.78|10414.78|10412.14|10412.14|10414.78|10414.78|10409.49|10409.49|0
1662471000000|2022-09-06 13:30:00|10414.78|10414.78|10419.93|10419.93|10421.72|10421.72|10411.14|10411.14|0
1662471300000|2022-09-06 13:35:00|10419.08|10419.08|10406.85|10406.85|10419.08|10419.08|10404.2|10404.2|0
1662471600000|2022-09-06 13:40:00|10404.2|10404.2|10396.27|10396.27|10409.49|10409.49|10396.27|10396.27|0
1662471900000|2022-09-06 13:45:00|10393.62|10393.62|10386.68|10386.68|10396.27|10396.27|10386.35|10386.35|0
1662472200000|2022-09-06 13:50:00|10389.32|10389.32|10373.45|10373.45|10389.32|10389.32|10366.18|10366.18|0
1662472500000|2022-09-06 13:55:00|10368.16|10368.16|10372.13|10372.13|10374.77|10374.77|10361.55|10361.55|0
1662472800000|2022-09-06 14:00:00|10369.48|10369.48|10372.13|10372.13|10374.77|10374.77|10361.55|10361.55|0
1662473100000|2022-09-06 14:05:00|10374.77|10374.77|10380.06|10380.06|10390.64|10390.64|10372.13|10372.13|0
1662473400000|2022-09-06 14:10:00|10374.77|10374.77|10391.97|10391.97|10394.61|10394.61|10374.77|10374.77|0
1662473700000|2022-09-06 14:15:00|10397.26|10397.26|10376.76|10376.76|10397.26|10397.26|10376.76|10376.76|0
1662474000000|2022-09-06 14:20:00|10374.11|10374.11|10367.93|10367.93|10377.18|10377.18|10366.84|10366.84|0
1662474300000|2022-09-06 14:25:00|10370.57|10370.57|10405.62|10405.62|10405.62|10405.62|10370.57|10370.57|0
1662474600000|2022-09-06 14:30:00|10406.61|10406.61|10422.05|10422.05|10422.05|10422.05|10406.61|10406.61|0
1662474900000|2022-09-06 14:35:00|10419.41|10419.41|10419.84|10419.84|10422.05|10422.05|10414.12|10414.12|0
1662475200000|2022-09-06 14:40:00|10422.48|10422.48|10424.8|10424.8|10428.43|10428.43|10422.48|10422.48|0
1662475500000|2022-09-06 14:45:00|10427.44|10427.44|10430.09|10430.09|10432.07|10432.07|10421.16|10421.16|0
1662475800000|2022-09-06 14:50:00|10424.8|10424.8|10457.1|10457.1|10458.09|10458.09|10424.8|10424.8|0
1662476100000|2022-09-06 14:55:00|10454.46|10454.46|10446.85|10446.85|10460.08|10460.08|10446.85|10446.85|0
1662476400000|2022-09-06 15:00:00|10444.21|10444.21|10431.97|10431.97|10445.2|10445.2|10431.97|10431.97|0
1662476700000|2022-09-06 15:05:00|10429.33|10429.33|10473.63|10473.63|10475.29|10475.29|10429.33|10429.33|0
1662477000000|2022-09-06 15:10:00|10470.99|10470.99|10462.49|10462.49|10470.99|10470.99|10459.84|10459.84|0
1662477300000|2022-09-06 15:15:00|10463.48|10463.48|10444.3|10444.3|10463.48|10463.48|10443.64|10443.64|0
1662477600000|2022-09-06 15:20:00|10446.95|10446.95|10453.89|10453.89|10459.51|10459.51|10439.01|10439.01|0
1662477900000|2022-09-06 15:25:00|10451.25|10451.25|10445.72|10445.72|10453.23|10453.23|10436.6|10436.6|0
1662534900000|2022-09-07 07:15:00|10401.18|10401.18|10398.54|10398.54|10406.47|10406.47|10390.27|10390.27|0
1662535200000|2022-09-07 07:20:00|10401.18|10401.18|10382.01|10382.01|10405.81|10405.81|10382.01|10382.01|0
1662535500000|2022-09-07 07:25:00|10379.36|10379.36|10374.73|10374.73|10382.01|10382.01|10355.56|10355.56|0
1662535800000|2022-09-07 07:30:00|10372.09|10372.09|10373.41|10373.41|10381.68|10381.68|10366.8|10366.8|0
1662536100000|2022-09-07 07:35:00|10370.77|10370.77|10379.03|10379.03|10386.31|10386.31|10348.61|10348.61|0
1662536400000|2022-09-07 07:40:00|10381.68|10381.68|10399.53|10399.53|10400.52|10400.52|10381.68|10381.68|0
1662536700000|2022-09-07 07:45:00|10402.18|10402.18|10440.2|10440.2|10442.85|10442.85|10400.19|10400.19|0
1662537000000|2022-09-07 07:50:00|10441.19|10441.19|10455.08|10455.08|10455.08|10455.08|10435.9|10435.9|0
1662537300000|2022-09-07 07:55:00|10457.72|10457.72|10475.25|10475.25|10477.23|10477.23|10457.72|10457.72|0
1662537600000|2022-09-07 08:00:00|10477.23|10477.23|10487.81|10487.81|10490.46|10490.46|10477.23|10477.23|0
1662537900000|2022-09-07 08:05:00|10490.46|10490.46|10520.21|10520.21|10520.21|10520.21|10487.48|10487.48|0
1662538200000|2022-09-07 08:10:00|10519.22|10519.22|10490.13|10490.13|10519.22|10519.22|10487.48|10487.48|0
1662538500000|2022-09-07 08:15:00|10487.48|10487.48|10490.62|10490.62|10493.27|10493.27|10475.91|10475.91|0
1662538800000|2022-09-07 08:20:00|10487.98|10487.98|10484.84|10484.84|10487.98|10487.98|10469.63|10469.63|0
1662539100000|2022-09-07 08:25:00|10479.55|10479.55|10507.65|10507.65|10520.88|10520.88|10478.55|10478.55|0
1662539400000|2022-09-07 08:30:00|10505.01|10505.01|10540.38|10540.38|10545.67|10545.67|10505.01|10505.01|0
1662539700000|2022-09-07 08:35:00|10539.39|10539.39|10515.59|10515.59|10539.39|10539.39|10508.31|10508.31|0
1662540000000|2022-09-07 08:40:00|10523.52|10523.52|10533.44|10533.44|10533.44|10533.44|10520.88|10520.88|0
1662540300000|2022-09-07 08:45:00|10530.79|10530.79|10574.77|10574.77|10574.77|10574.77|10522.86|10522.86|0
1662540600000|2022-09-07 08:50:00|10576.75|10576.75|10612.79|10612.79|10653.79|10653.79|10576.75|10576.75|0
1662540900000|2022-09-07 08:55:00|10615.44|10615.44|10681.24|10681.24|10681.24|10681.24|10612.79|10612.79|0
1662541200000|2022-09-07 09:00:00|10675.95|10675.95|10691.49|10691.49|10694.13|10694.13|10659.75|10659.75|0
1662541500000|2022-09-07 09:05:00|10693.47|10693.47|10762.91|10762.91|10765.55|10765.55|10691.49|10691.49|0
1662541800000|2022-09-07 09:10:00|10768.2|10768.2|10844.91|10844.91|10847.88|10847.88|10768.2|10768.2|0
1662542100000|2022-09-07 09:15:00|10852.84|10852.84|10938.48|10938.48|11129.92|11129.92|10842.26|10842.26|0
1662542400000|2022-09-07 09:20:00|10943.77|10943.77|11002.95|11002.95|11077.68|11077.68|10938.48|10938.48|0
1662542700000|2022-09-07 09:25:00|10987.08|10987.08|11026.09|11026.09|11042.3|11042.3|10958.65|10958.65|0
1662543000000|2022-09-07 09:30:00|11023.45|11023.45|11018.82|11018.82|11037.34|11037.34|11010.88|11010.88|0
1662543300000|2022-09-07 09:35:00|11029.4|11029.4|11041.63|11041.63|11051.55|11051.55|11017.83|11017.83|0
1662543600000|2022-09-07 09:40:00|11046.92|11046.92|11024.77|11024.77|11053.87|11053.87|11001.96|11001.96|0
1662543900000|2022-09-07 09:45:00|11022.13|11022.13|11026.42|11026.42|11057.5|11057.5|11014.19|11014.19|0
1662544200000|2022-09-07 09:50:00|11021.13|11021.13|11034.69|11034.69|11064.45|11064.45|11019.48|11019.48|0
1662544500000|2022-09-07 09:55:00|11032.05|11032.05|11077.67|11077.67|11077.67|11077.67|11007.25|11007.25|0
1662544800000|2022-09-07 10:00:00|11080.32|11080.32|11101.81|11101.81|11114.04|11114.04|11080.32|11080.32|0
1662545100000|2022-09-07 10:05:00|11096.52|11096.52|11117.68|11117.68|11117.68|11117.68|11093.88|11093.88|0
1662545400000|2022-09-07 10:10:00|11113.71|11113.71|11111.07|11111.07|11120.33|11120.33|11093.88|11093.88|0
1662545700000|2022-09-07 10:15:00|11113.71|11113.71|11018.16|11018.16|11116.36|11116.36|10962.28|10962.28|0
1662546000000|2022-09-07 10:20:00|11028.74|11028.74|10963.27|10963.27|11034.03|11034.03|10963.27|10963.27|0
1662546300000|2022-09-07 10:25:00|10965.92|10965.92|10998.65|10998.65|10998.65|10998.65|10926.24|10926.24|0
1662546600000|2022-09-07 10:30:00|11001.3|11001.3|10952.93|10952.93|11006.59|11006.59|10952.93|10952.93|0
1662546900000|2022-09-07 10:35:00|10958.22|10958.22|10923.83|10923.83|10971.44|10971.44|10915.89|10915.89|0
1662547200000|2022-09-07 10:40:00|10934.41|10934.41|10909.94|10909.94|10947.64|10947.64|10900.02|10900.02|0
1662547500000|2022-09-07 10:45:00|10907.3|10907.3|10928.6|10928.6|10942.68|10942.68|10902.01|10902.01|0
1662547800000|2022-09-07 10:50:00|10925.95|10925.95|10934.55|10934.55|10934.55|10934.55|10908.1|10908.1|0
1662548100000|2022-09-07 10:55:00|10937.19|10937.19|10934.74|10934.74|10939.84|10939.84|10925.62|10925.62|0
1662548400000|2022-09-07 11:00:00|10937.39|10937.39|10971.11|10971.11|10971.11|10971.11|10937.39|10937.39|0
1662548700000|2022-09-07 11:05:00|10968.47|10968.47|11030.3|11030.3|11046.17|11046.17|10963.18|10963.18|0
1662549000000|2022-09-07 11:10:00|11025.01|11025.01|11066|11066|11071.29|11071.29|11015.75|11015.75|0
1662549300000|2022-09-07 11:15:00|11068.65|11068.65|11080.55|11080.55|11122.54|11122.54|11053.44|11053.44|0
1662549600000|2022-09-07 11:20:00|11072.62|11072.62|11045.84|11045.84|11072.62|11072.62|11045.84|11045.84|0
1662549900000|2022-09-07 11:25:00|11040.55|11040.55|11045.84|11045.84|11053.77|11053.77|11024.34|11024.34|0
1662550200000|2022-09-07 11:30:00|11048.48|11048.48|11040.88|11040.88|11054.1|11054.1|11032.94|11032.94|0
1662550500000|2022-09-07 11:35:00|11038.23|11038.23|10995.91|10995.91|11039.22|11039.22|10993.93|10993.93|0
1662550800000|2022-09-07 11:40:00|10993.93|10993.93|10994.59|10994.59|10994.92|10994.92|10964.83|10964.83|0
1662551100000|2022-09-07 11:45:00|10995.58|10995.58|11016.08|11016.08|11016.08|11016.08|10994.59|10994.59|0
1662551400000|2022-09-07 11:50:00|11013.44|11013.44|11023.35|11023.35|11024.68|11024.68|11009.8|11009.8|0
1662551700000|2022-09-07 11:55:00|11018.06|11018.06|11023.16|11023.16|11023.16|11023.16|11007.29|11007.29|0
1662552000000|2022-09-07 12:00:00|11024.15|11024.15|11056.56|11056.56|11067.8|11067.8|11024.15|11024.15|0
1662552300000|2022-09-07 12:05:00|11061.85|11061.85|11017.21|11017.21|11063.5|11063.5|11017.21|11017.21|0
1662552600000|2022-09-07 12:10:00|11011.92|11011.92|10980.84|10980.84|11011.92|11011.92|10980.84|10980.84|0
1662552900000|2022-09-07 12:15:00|10983.49|10983.49|10995.39|10995.39|10995.39|10995.39|10983.16|10983.16|0
1662553200000|2022-09-07 12:20:00|10990.1|10990.1|11006.63|11006.63|11019.2|11019.2|10990.1|10990.1|0
1662553500000|2022-09-07 12:25:00|11003.99|11003.99|11003.99|11003.99|11024.49|11024.49|10999.69|10999.69|0
1662553800000|2022-09-07 12:30:00|11002|11002|10994.83|10994.83|11012.25|11012.25|10984.48|10984.48|0
1662554100000|2022-09-07 12:35:00|10995.82|10995.82|10992.51|10992.51|10998.46|10998.46|10985.24|10985.24|0
1662554400000|2022-09-07 12:40:00|10990.53|10990.53|10982.59|10982.59|10990.53|10990.53|10972.67|10972.67|0
1662554700000|2022-09-07 12:45:00|10979.95|10979.95|10997.14|10997.14|11001.44|11001.44|10970.03|10970.03|0
1662555000000|2022-09-07 12:50:00|10994.5|10994.5|10977.3|10977.3|10994.5|10994.5|10977.3|10977.3|0
1662555300000|2022-09-07 12:55:00|10978.29|10978.29|10980.94|10980.94|10996.15|10996.15|10977.3|10977.3|0
1662555600000|2022-09-07 13:00:00|10983.58|10983.58|10983.58|10983.58|10998.79|10998.79|10980.94|10980.94|0
1662555900000|2022-09-07 13:05:00|10980.61|10980.61|10987.22|10987.22|10990.86|10990.86|10980.61|10980.61|0
1662556200000|2022-09-07 13:10:00|10986.23|10986.23|10966.39|10966.39|10988.87|10988.87|10964.74|10964.74|0
1662556500000|2022-09-07 13:15:00|10963.75|10963.75|10976.31|10976.31|10984.67|10984.67|10961.1|10961.1|0
1662556800000|2022-09-07 13:20:00|10978.96|10978.96|10982.59|10982.59|10984.25|10984.25|10978.96|10978.96|0
1662557100000|2022-09-07 13:25:00|10990.53|10990.53|10980.94|10980.94|10993.17|10993.17|10980.61|10980.61|0
1662557400000|2022-09-07 13:30:00|10978.29|10978.29|10971.22|10971.22|10980.94|10980.94|10961.43|10961.43|0
1662557700000|2022-09-07 13:35:00|10970.22|10970.22|10968.24|10968.24|10978.16|10978.16|10950.38|10950.38|0
1662558000000|2022-09-07 13:40:00|10970.88|10970.88|10980.8|10980.8|10983.45|10983.45|10965.59|10965.59|0
1662558300000|2022-09-07 13:45:00|10983.45|10983.45|10985.1|10985.1|10990.39|10990.39|10963.51|10963.51|0
1662558600000|2022-09-07 13:50:00|10982.46|10982.46|11018.16|11018.16|11018.16|11018.16|10981.46|10981.46|0
1662558900000|2022-09-07 13:55:00|11020.81|11020.81|11055.2|11055.2|11055.2|11055.2|11008.58|11008.58|0
1662559200000|2022-09-07 14:00:00|11056.19|11056.19|11075.04|11075.04|11075.04|11075.04|11045.61|11045.61|0
1662559500000|2022-09-07 14:05:00|11074.04|11074.04|11048.25|11048.25|11079|11079|11044.62|11044.62|0
1662559800000|2022-09-07 14:10:00|11045.61|11045.61|11029.74|11029.74|11045.61|11045.61|11029.74|11029.74|0
1662560100000|2022-09-07 14:15:00|11027.09|11027.09|11045.61|11045.61|11045.61|11045.61|11024.45|11024.45|0
1662560400000|2022-09-07 14:20:00|11046.6|11046.6|11040.88|11040.88|11047.59|11047.59|11039.66|11039.66|0
1662560700000|2022-09-07 14:25:00|11035.59|11035.59|10987.32|10987.32|11035.59|11035.59|10987.32|10987.32|0
1662561000000|2022-09-07 14:30:00|10989.96|10989.96|11007.82|11007.82|11018.4|11018.4|10989.96|10989.96|0
1662561300000|2022-09-07 14:35:00|11005.17|11005.17|10999.22|10999.22|11005.17|11005.17|10984.67|10984.67|0
1662561600000|2022-09-07 14:40:00|10996.58|10996.58|10981.6|10981.6|10996.58|10996.58|10978.72|10978.72|0
1662561900000|2022-09-07 14:45:00|10973.67|10973.67|10987.88|10987.88|10991.19|10991.19|10971.02|10971.02|0
1662562200000|2022-09-07 14:50:00|10990.53|10990.53|10978.29|10978.29|10991.52|10991.52|10978.29|10978.29|0
1662562500000|2022-09-07 14:55:00|10980.94|10980.94|10978.96|10978.96|10994.16|10994.16|10973.67|10973.67|0
1662562800000|2022-09-07 15:00:00|10976.31|10976.31|10981.93|10981.93|10994.16|10994.16|10976.31|10976.31|0
1662563100000|2022-09-07 15:05:00|10974|10974|10961.66|10961.66|10974|10974|10952.5|10952.5|0
1662563400000|2022-09-07 15:10:00|10962.66|10962.66|10958.69|10958.69|10971.58|10971.58|10958.69|10958.69|0
1662563700000|2022-09-07 15:15:00|10963.98|10963.98|10943.34|10943.34|10963.98|10963.98|10943.34|10943.34|0
1662564000000|2022-09-07 15:20:00|10945.99|10945.99|10945.33|10945.33|10950.62|10950.62|10939.71|10939.71|0
1662564300000|2022-09-07 15:25:00|10947.97|10947.97|10913.26|10913.26|10947.97|10947.97|10913.26|10913.26|0
1662621300000|2022-09-08 07:15:00|10870.95|10870.95|10889.47|10889.47|10889.47|10889.47|10863.02|10863.02|0
1662621600000|2022-09-08 07:20:00|10893.44|10893.44|10866.32|10866.32|10896.08|10896.08|10858.39|10858.39|0
1662621900000|2022-09-08 07:25:00|10874.26|10874.26|10888.81|10888.81|10888.81|10888.81|10861.03|10861.03|0
1662622200000|2022-09-08 07:30:00|10894.1|10894.1|10874.59|10874.59|10894.1|10894.1|10871.28|10871.28|0
1662622500000|2022-09-08 07:35:00|10876.58|10876.58|10844.5|10844.5|10880.54|10880.54|10844.5|10844.5|0
1662622800000|2022-09-08 07:40:00|10839.21|10839.21|10832.93|10832.93|10844.5|10844.5|10830.29|10830.29|0
1662623100000|2022-09-08 07:45:00|10830.29|10830.29|10815.74|10815.74|10832.93|10832.93|10814.74|10814.74|0
1662623400000|2022-09-08 07:50:00|10807.8|10807.8|10800.53|10800.53|10811.11|10811.11|10797.88|10797.88|0
1662623700000|2022-09-08 07:55:00|10805.82|10805.82|10806.15|10806.15|10806.15|10806.15|10792.59|10792.59|0
1662624000000|2022-09-08 08:00:00|10803.5|10803.5|10794.25|10794.25|10806.15|10806.15|10788.62|10788.62|0
1662624300000|2022-09-08 08:05:00|10799.54|10799.54|10795.24|10795.24|10802.18|10802.18|10791.27|10791.27|0
1662624600000|2022-09-08 08:10:00|10792.59|10792.59|10794.58|10794.58|10803.5|10803.5|10790.94|10790.94|0
1662624900000|2022-09-08 08:15:00|10791.93|10791.93|10771.43|10771.43|10791.93|10791.93|10771.43|10771.43|0
1662625200000|2022-09-08 08:20:00|10768.79|10768.79|10767.13|10767.13|10769.78|10769.78|10761.84|10761.84|0
1662625500000|2022-09-08 08:25:00|10769.78|10769.78|10787.96|10787.96|10793.25|10793.25|10769.78|10769.78|0
1662625800000|2022-09-08 08:30:00|10790.61|10790.61|10820.04|10820.04|10820.04|10820.04|10790.61|10790.61|0
1662626100000|2022-09-08 08:35:00|10822.68|10822.68|10840.87|10840.87|10840.87|10840.87|10822.68|10822.68|0
1662626400000|2022-09-08 08:40:00|10843.51|10843.51|10856.74|10856.74|10856.74|10856.74|10832.93|10832.93|0
1662626700000|2022-09-08 08:45:00|10854.09|10854.09|10870.29|10870.29|10877.24|10877.24|10854.09|10854.09|0
1662627000000|2022-09-08 08:50:00|10868.31|10868.31|10851.12|10851.12|10868.31|10868.31|10845.82|10845.82|0
1662627300000|2022-09-08 08:55:00|10845.82|10845.82|10853.43|10853.43|10858.72|10858.72|10843.18|10843.18|0
1662627600000|2022-09-08 09:00:00|10848.14|10848.14|10849.44|10849.44|10849.44|10849.44|10841.51|10841.51|0
1662627900000|2022-09-08 09:05:00|10846.8|10846.8|10830.73|10830.73|10848.59|10848.59|10830.73|10830.73|0
1662628200000|2022-09-08 09:10:00|10828.09|10828.09|10792.38|10792.38|10836.02|10836.02|10792.38|10792.38|0
1662628500000|2022-09-08 09:15:00|10795.02|10795.02|10806.93|10806.93|10806.93|10806.93|10783.12|10783.12|0
1662628800000|2022-09-08 09:20:00|10804.28|10804.28|10786.76|10786.76|10806.93|10806.93|10782.13|10782.13|0
1662629100000|2022-09-08 09:25:00|10789.4|10789.4|10797.34|10797.34|10799.98|10799.98|10786.76|10786.76|0
1662629400000|2022-09-08 09:30:00|10799.98|10799.98|10808.58|10808.58|10808.58|10808.58|10798|10798|0
1662629700000|2022-09-08 09:35:00|10811.22|10811.22|10813.87|10813.87|10828.75|10828.75|10811.22|10811.22|0
1662630000000|2022-09-08 09:40:00|10811.22|10811.22|10797.01|10797.01|10816.51|10816.51|10797.01|10797.01|0
1662630300000|2022-09-08 09:45:00|10796.01|10796.01|10805.93|10805.93|10805.93|10805.93|10787.42|10787.42|0
1662630600000|2022-09-08 09:50:00|10803.95|10803.95|10809.57|10809.57|10809.57|10809.57|10803.95|10803.95|0
1662630900000|2022-09-08 09:55:00|10812.22|10812.22|10797.01|10797.01|10812.22|10812.22|10792.38|10792.38|0
1662631200000|2022-09-08 10:00:00|10798.99|10798.99|10820.48|10820.48|10820.48|10820.48|10798.99|10798.99|0
1662631500000|2022-09-08 10:05:00|10824.45|10824.45|10827.09|10827.09|10829.74|10829.74|10819.16|10819.16|0
1662631800000|2022-09-08 10:10:00|10819.16|10819.16|10819.82|10819.82|10819.82|10819.82|10817.18|10817.18|0
1662632100000|2022-09-08 10:15:00|10822.47|10822.47|10832.72|10832.72|10836.02|10836.02|10822.47|10822.47|0
1662632400000|2022-09-08 10:20:00|10834.7|10834.7|10825.44|10825.44|10836.35|10836.35|10825.44|10825.44|0
1662632700000|2022-09-08 10:25:00|10826.43|10826.43|10826.43|10826.43|10829.08|10829.08|10818.5|10818.5|0
1662633000000|2022-09-08 10:30:00|10823.79|10823.79|10814.2|10814.2|10829.08|10829.08|10813.21|10813.21|0
1662633300000|2022-09-08 10:35:00|10811.56|10811.56|10803.29|10803.29|10814.2|10814.2|10800.64|10800.64|0
1662633600000|2022-09-08 10:40:00|10805.93|10805.93|10796.68|10796.68|10808.58|10808.58|10794.69|10794.69|0
1662633900000|2022-09-08 10:45:00|10799.32|10799.32|10786.42|10786.42|10799.32|10799.32|10775.84|10775.84|0
1662634200000|2022-09-08 10:50:00|10789.07|10789.07|10786.76|10786.76|10789.07|10789.07|10778.49|10778.49|0
1662634500000|2022-09-08 10:55:00|10781.47|10781.47|10752.89|10752.89|10782.32|10782.32|10752.89|10752.89|0
1662634800000|2022-09-08 11:00:00|10747.6|10747.6|10737.02|10737.02|10747.6|10747.6|10729.09|10729.09|0
1662635100000|2022-09-08 11:05:00|10739.67|10739.67|10752.23|10752.23|10752.23|10752.23|10731.73|10731.73|0
1662635400000|2022-09-08 11:10:00|10749.59|10749.59|10763.24|10763.24|10768.53|10768.53|10749.59|10749.59|0
1662635700000|2022-09-08 11:15:00|10760.6|10760.6|10768.53|10768.53|10768.53|10768.53|10760.6|10760.6|0
1662636000000|2022-09-08 11:20:00|10773.82|10773.82|10777.69|10777.69|10787.71|10787.71|10773.82|10773.82|0
1662636300000|2022-09-08 11:25:00|10778.12|10778.12|10778.45|10778.45|10778.45|10778.45|10775.48|10775.48|0
1662636600000|2022-09-08 11:30:00|10776.47|10776.47|10777.46|10777.46|10777.46|10777.46|10771.84|10771.84|0
1662636900000|2022-09-08 11:35:00|10776.47|10776.47|10792.67|10792.67|10794.65|10794.65|10776.47|10776.47|0
1662637200000|2022-09-08 11:40:00|10787.38|10787.38|10787.05|10787.05|10789.03|10789.03|10781.1|10781.1|0
1662637500000|2022-09-08 11:45:00|10788.04|10788.04|10801.93|10801.93|10804.57|10804.57|10788.04|10788.04|0
1662637800000|2022-09-08 11:50:00|10796.64|10796.64|10795.98|10795.98|10800.61|10800.61|10793.99|10793.99|0
1662638100000|2022-09-08 11:55:00|10793.33|10793.33|10806.89|10806.89|10806.89|10806.89|10793.33|10793.33|0
1662638400000|2022-09-08 12:00:00|10807.88|10807.88|10786.62|10786.62|10807.88|10807.88|10783.98|10783.98|0
1662638700000|2022-09-08 12:05:00|10781.33|10781.33|10796.54|10796.54|10796.54|10796.54|10780.34|10780.34|0
1662639000000|2022-09-08 12:10:00|10799.19|10799.19|10815.39|10815.39|10816.38|10816.38|10798.2|10798.2|0
1662639300000|2022-09-08 12:15:00|10810.1|10810.1|10833.57|10833.57|10869.28|10869.28|10789.6|10789.6|0
1662639600000|2022-09-08 12:20:00|10836.22|10836.22|10852.42|10852.42|10852.42|10852.42|10836.22|10836.22|0
1662639900000|2022-09-08 12:25:00|10851.43|10851.43|10844.49|10844.49|10852.09|10852.09|10836.22|10836.22|0
1662640200000|2022-09-08 12:30:00|10843.49|10843.49|10843.49|10843.49|10847.13|10847.13|10838.2|10838.2|0
1662640500000|2022-09-08 12:35:00|10840.85|10840.85|10827.86|10827.86|10840.85|10840.85|10827.86|10827.86|0
1662640800000|2022-09-08 12:40:00|10822.57|10822.57|10798.76|10798.76|10827.86|10827.86|10798.76|10798.76|0
1662641100000|2022-09-08 12:45:00|10801.41|10801.41|10802.83|10802.83|10817.04|10817.04|10801.41|10801.41|0
1662641400000|2022-09-08 12:50:00|10805.47|10805.47|10789.6|10789.6|10806.46|10806.46|10789.6|10789.6|0
1662641700000|2022-09-08 12:55:00|10792.25|10792.25|10768.44|10768.44|10792.25|10792.25|10763.15|10763.15|0
1662642000000|2022-09-08 13:00:00|10765.79|10765.79|10798.86|10798.86|10801.5|10801.5|10760.5|10760.5|0
1662642300000|2022-09-08 13:05:00|10801.83|10801.83|10780.91|10780.91|10808.12|10808.12|10762.39|10762.39|0
1662642600000|2022-09-08 13:10:00|10775.62|10775.62|10771.98|10771.98|10778.93|10778.93|10755.12|10755.12|0
1662642900000|2022-09-08 13:15:00|10774.63|10774.63|10772.31|10772.31|10784.22|10784.22|10763.05|10763.05|0
1662643200000|2022-09-08 13:20:00|10773.3|10773.3|10778.6|10778.6|10784.55|10784.55|10756.77|10756.77|0
1662643500000|2022-09-08 13:25:00|10775.95|10775.95|10811.33|10811.33|10811.33|10811.33|10770.66|10770.66|0
1662643800000|2022-09-08 13:30:00|10819.26|10819.26|10823.89|10823.89|10827.53|10827.53|10804.38|10804.38|0
1662644100000|2022-09-08 13:35:00|10826.54|10826.54|10832.82|10832.82|10838.44|10838.44|10826.54|10826.54|0
1662644400000|2022-09-08 13:40:00|10830.17|10830.17|10872.83|10872.83|10872.83|10872.83|10827.53|10827.53|0
1662644700000|2022-09-08 13:45:00|10873.82|10873.82|10889.03|10889.03|10892.33|10892.33|10871.83|10871.83|0
1662645000000|2022-09-08 13:50:00|10892.99|10892.99|10902.91|10902.91|10902.91|10902.91|10871.5|10871.5|0
1662645300000|2022-09-08 13:55:00|10905.56|10905.56|10906.88|10906.88|10916.47|10916.47|10893.99|10893.99|0
1662645600000|2022-09-08 14:00:00|10901.59|10901.59|10888.04|10888.04|10904.24|10904.24|10885.39|10885.39|0
1662645900000|2022-09-08 14:05:00|10885.39|10885.39|10887.04|10887.04|10894.98|10894.98|10875.47|10875.47|0
1662646200000|2022-09-08 14:10:00|10884.4|10884.4|10887.05|10887.05|10895.64|10895.64|10881.42|10881.42|0
1662646500000|2022-09-08 14:15:00|10889.03|10889.03|10903.01|10903.01|10917.89|10917.89|10886.38|10886.38|0
1662646800000|2022-09-08 14:20:00|10905.66|10905.66|10902.35|10902.35|10908.64|10908.64|10899.71|10899.71|0
1662647100000|2022-09-08 14:25:00|10904.34|10904.34|10916.9|10916.9|10916.9|10916.9|10904.34|10904.34|0
1662647400000|2022-09-08 14:30:00|10922.19|10922.19|10921.53|10921.53|10936.41|10936.41|10918.89|10918.89|0
1662647700000|2022-09-08 14:35:00|10924.18|10924.18|10936.64|10936.64|10938.63|10938.63|10922.09|10922.09|0
1662648000000|2022-09-08 14:40:00|10934|10934|10937.64|10937.64|10937.64|10937.64|10927.38|10927.38|0
1662648300000|2022-09-08 14:45:00|10938.63|10938.63|10951.19|10951.19|10955.16|10955.16|10935.98|10935.98|0
1662648600000|2022-09-08 14:50:00|10948.55|10948.55|10934.99|10934.99|10950.2|10950.2|10934.99|10934.99|0
1662648900000|2022-09-08 14:55:00|10934|10934|10921.1|10921.1|10936.64|10936.64|10920.44|10920.44|0
1662649200000|2022-09-08 15:00:00|10923.09|10923.09|10931.12|10931.12|10931.12|10931.12|10920.54|10920.54|0
1662649500000|2022-09-08 15:05:00|10928.48|10928.48|10952.94|10952.94|10953.94|10953.94|10927.48|10927.48|0
1662649800000|2022-09-08 15:10:00|10953.94|10953.94|10953.28|10953.28|10954.27|10954.27|10948.65|10948.65|0
1662650100000|2022-09-08 15:15:00|10954.27|10954.27|10955.92|10955.92|10969.48|10969.48|10952.61|10952.61|0
1662650400000|2022-09-08 15:20:00|10956.91|10956.91|10958.33|10958.33|10964.62|10964.62|10950.63|10950.63|0
1662650700000|2022-09-08 15:25:00|10957.34|10957.34|10954.93|10954.93|10970.24|10970.24|10954.7|10954.7|0
1662707700000|2022-09-09 07:15:00|11005.09|11005.09|11031.43|11031.43|11034.08|11034.08|11005.09|11005.09|0
1662708000000|2022-09-09 07:20:00|11028.79|11028.79|11031.76|11031.76|11032.75|11032.75|11024.16|11024.16|0
1662708300000|2022-09-09 07:25:00|11037.05|11037.05|11020.52|11020.52|11037.05|11037.05|11011.26|11011.26|0
1662708600000|2022-09-09 07:30:00|11018.54|11018.54|11020.85|11020.85|11030.11|11030.11|11007.29|11007.29|0
1662708900000|2022-09-09 07:35:00|11012.92|11012.92|11004.98|11004.98|11022.5|11022.5|11004.98|11004.98|0
1662709200000|2022-09-09 07:40:00|11000.02|11000.02|10984.48|10984.48|11000.02|11000.02|10981.83|10981.83|0
1662709500000|2022-09-09 07:45:00|10986.46|10986.46|10988.02|10988.02|10989.01|10989.01|10969.83|10969.83|0
1662709800000|2022-09-09 07:50:00|10987.03|10987.03|10981.07|10981.07|10993.31|10993.31|10979.09|10979.09|0
1662710100000|2022-09-09 07:55:00|10978.43|10978.43|10954.95|10954.95|10978.43|10978.43|10951.98|10951.98|0
1662710400000|2022-09-09 08:00:00|10953.96|10953.96|10984.71|10984.71|10986.7|10986.7|10953.96|10953.96|0
1662710700000|2022-09-09 08:05:00|10998.93|10998.93|11011.82|11011.82|11014.8|11014.8|10993.64|10993.64|0
1662711000000|2022-09-09 08:10:00|11010.83|11010.83|11042.24|11042.24|11042.24|11042.24|11003.89|11003.89|0
1662711300000|2022-09-09 08:15:00|11039.6|11039.6|11066.38|11066.38|11066.38|11066.38|11034.31|11034.31|0
1662711600000|2022-09-09 08:20:00|11065.39|11065.39|11075.97|11075.97|11081.26|11081.26|11060.1|11060.1|0
1662711900000|2022-09-09 08:25:00|11083.9|11083.9|11091.84|11091.84|11094.48|11094.48|11083.9|11083.9|0
1662712200000|2022-09-09 08:30:00|11089.19|11089.19|11108.7|11108.7|11108.7|11108.7|11079.93|11079.93|0
1662712500000|2022-09-09 08:35:00|11119.28|11119.28|11082.11|11082.11|11119.28|11119.28|11082.11|11082.11|0
1662712800000|2022-09-09 08:40:00|11081.12|11081.12|11085.09|11085.09|11085.09|11085.09|11080.13|11080.13|0
1662713100000|2022-09-09 08:45:00|11106.25|11106.25|11122.78|11122.78|11136.34|11136.34|11106.25|11106.25|0
1662713400000|2022-09-09 08:50:00|11122.35|11122.35|11114.51|11114.51|11125|11125|11111.87|11111.87|0
1662713700000|2022-09-09 08:55:00|11111.87|11111.87|11121.46|11121.46|11121.46|11121.46|11111.87|11111.87|0
1662714000000|2022-09-09 09:00:00|11122.45|11122.45|11139.68|11139.68|11139.68|11139.68|11112.24|11112.24|0
1662714300000|2022-09-09 09:05:00|11137.04|11137.04|11123.71|11123.71|11137.04|11137.04|11118.42|11118.42|0
1662714600000|2022-09-09 09:10:00|11126.36|11126.36|11142|11142|11142|11142|11126.36|11126.36|0
1662714900000|2022-09-09 09:15:00|11143.98|11143.98|11153.9|11153.9|11156.54|11156.54|11143.98|11143.98|0
1662715200000|2022-09-09 09:20:00|11159.19|11159.19|11174.07|11174.07|11174.07|11174.07|11159.19|11159.19|0
1662715500000|2022-09-09 09:25:00|11168.78|11168.78|11188.28|11188.28|11197.87|11197.87|11168.78|11168.78|0
1662715800000|2022-09-09 09:30:00|11190.93|11190.93|11175.72|11175.72|11190.93|11190.93|11174.07|11174.07|0
1662716100000|2022-09-09 09:35:00|11173.07|11173.07|11136.61|11136.61|11173.07|11173.07|11136.61|11136.61|0
1662716400000|2022-09-09 09:40:00|11131.32|11131.32|11149.17|11149.17|11163.06|11163.06|11131.32|11131.32|0
1662716700000|2022-09-09 09:45:00|11141.24|11141.24|11103.97|11103.97|11141.24|11141.24|11103.97|11103.97|0
1662717000000|2022-09-09 09:50:00|11106.95|11106.95|11126.45|11126.45|11134.39|11134.39|11092.73|11092.73|0
1662717300000|2022-09-09 09:55:00|11125.46|11125.46|11138.69|11138.69|11138.69|11138.69|11122.81|11122.81|0
1662717600000|2022-09-09 10:00:00|11133.4|11133.4|11134.39|11134.39|11145.63|11145.63|11131.41|11131.41|0
1662717900000|2022-09-09 10:05:00|11131.74|11131.74|11140.01|11140.01|11144.97|11144.97|11131.74|11131.74|0
1662718200000|2022-09-09 10:10:00|11141|11141|11155.55|11155.55|11155.55|11155.55|11141|11141|0
1662718500000|2022-09-09 10:15:00|11153.57|11153.57|11162.82|11162.82|11165.47|11165.47|11153.57|11153.57|0
1662718800000|2022-09-09 10:20:00|11161.83|11161.83|11161.5|11161.5|11162.49|11162.49|11151.91|11151.91|0
1662719100000|2022-09-09 10:25:00|11158.86|11158.86|11169.11|11169.11|11174.4|11174.4|11156.87|11156.87|0
1662719400000|2022-09-09 10:30:00|11166.46|11166.46|11170.1|11170.1|11170.1|11170.1|11163.82|11163.82|0
1662719700000|2022-09-09 10:35:00|11167.45|11167.45|11172.74|11172.74|11172.74|11172.74|11164.81|11164.81|0
1662720000000|2022-09-09 10:40:00|11175.39|11175.39|11170.33|11170.33|11175.39|11175.39|11165.8|11165.8|0
1662720300000|2022-09-09 10:45:00|11172.98|11172.98|11172.98|11172.98|11183.23|11183.23|11169.34|11169.34|0
1662720600000|2022-09-09 10:50:00|11175.62|11175.62|11171.32|11171.32|11175.62|11175.62|11168.35|11168.35|0
1662720900000|2022-09-09 10:55:00|11173.97|11173.97|11168.68|11168.68|11176.61|11176.61|11165.04|11165.04|0
1662721200000|2022-09-09 11:00:00|11166.03|11166.03|11176.61|11176.61|11176.61|11176.61|11166.03|11166.03|0
1662721500000|2022-09-09 11:05:00|11174.63|11174.63|11186.2|11186.2|11191.49|11191.49|11173.64|11173.64|0
1662721800000|2022-09-09 11:10:00|11183.56|11183.56|11194.14|11194.14|11197.77|11197.77|11183.56|11183.56|0
1662722100000|2022-09-09 11:15:00|11199.43|11199.43|11217.94|11217.94|11220.59|11220.59|11196.78|11196.78|0
1662722400000|2022-09-09 11:20:00|11212.65|11212.65|11205.71|11205.71|11226.87|11226.87|11205.71|11205.71|0
1662722700000|2022-09-09 11:25:00|11203.06|11203.06|11189.51|11189.51|11206.37|11206.37|11189.51|11189.51|0
1662723000000|2022-09-09 11:30:00|11192.15|11192.15|11193.15|11193.15|11194.8|11194.8|11187.86|11187.86|0
1662723300000|2022-09-09 11:35:00|11195.79|11195.79|11184.88|11184.88|11195.79|11195.79|11184.88|11184.88|0
1662723600000|2022-09-09 11:40:00|11187.52|11187.52|11194.8|11194.8|11197.44|11197.44|11187.52|11187.52|0
1662723900000|2022-09-09 11:45:00|11192.15|11192.15|11191.16|11191.16|11195.79|11195.79|11191.16|11191.16|0
1662724200000|2022-09-09 11:50:00|11190.17|11190.17|11189.51|11189.51|11192.15|11192.15|11189.51|11189.51|0
1662724500000|2022-09-09 11:55:00|11192.15|11192.15|11195.79|11195.79|11195.79|11195.79|11190.17|11190.17|0
1662724800000|2022-09-09 12:00:00|11193.15|11193.15|11177.94|11177.94|11193.15|11193.15|11177.94|11177.94|0
1662725100000|2022-09-09 12:05:00|11178.93|11178.93|11174.3|11174.3|11178.93|11178.93|11174.3|11174.3|0
1662725400000|2022-09-09 12:10:00|11175.29|11175.29|11173.31|11173.31|11180.58|11180.58|11173.31|11173.31|0
1662725700000|2022-09-09 12:15:00|11172.31|11172.31|11170.66|11170.66|11173.31|11173.31|11170.66|11170.66|0
1662726000000|2022-09-09 12:20:00|11173.31|11173.31|11170.66|11170.66|11175.95|11175.95|11164.38|11164.38|0
1662726300000|2022-09-09 12:25:00|11169.67|11169.67|11182.89|11182.89|11182.89|11182.89|11169.67|11169.67|0
1662726600000|2022-09-09 12:30:00|11181.9|11181.9|11182.89|11182.89|11183.89|11183.89|11176.61|11176.61|0
1662726900000|2022-09-09 12:35:00|11180.25|11180.25|11181.24|11181.24|11182.23|11182.23|11175.95|11175.95|0
1662727200000|2022-09-09 12:40:00|11183.89|11183.89|11183.23|11183.23|11183.89|11183.89|11178.6|11178.6|0
1662727500000|2022-09-09 12:45:00|11177.94|11177.94|11177.94|11177.94|11177.94|11177.94|11177.94|11177.94|0
1662727800000|2022-09-09 12:50:00|11175.95|11175.95|11163.72|11163.72|11176.94|11176.94|11160.74|11160.74|0
1662728100000|2022-09-09 12:55:00|11166.36|11166.36|11163.72|11163.72|11169.01|11169.01|11163.72|11163.72|0
1662728400000|2022-09-09 13:00:00|11169.01|11169.01|11162.73|11162.73|11169.01|11169.01|11162.73|11162.73|0
1662728700000|2022-09-09 13:05:00|11165.37|11165.37|11165.37|11165.37|11165.37|11165.37|11165.37|11165.37|0
1662729000000|2022-09-09 13:10:00|11170.66|11170.66|11190.17|11190.17|11195.46|11195.46|11168.02|11168.02|0
1662729300000|2022-09-09 13:15:00|11195.46|11195.46|11183.89|11183.89|11198.1|11198.1|11183.89|11183.89|0
1662729600000|2022-09-09 13:20:00|11186.53|11186.53|11181.9|11181.9|11189.18|11189.18|11179.26|11179.26|0
1662729900000|2022-09-09 13:25:00|11179.26|11179.26|11160.74|11160.74|11181.9|11181.9|11160.74|11160.74|0
1662730200000|2022-09-09 13:30:00|11166.03|11166.03|11164.05|11164.05|11168.68|11168.68|11159.75|11159.75|0
1662730500000|2022-09-09 13:35:00|11158.76|11158.76|11151.48|11151.48|11161.4|11161.4|11151.48|11151.48|0
1662730800000|2022-09-09 13:40:00|11150.49|11150.49|11141.56|11141.56|11155.78|11155.78|11141.56|11141.56|0
1662731100000|2022-09-09 13:45:00|11152.14|11152.14|11117.76|11117.76|11159.42|11159.42|11112.47|11112.47|0
1662731400000|2022-09-09 13:50:00|11115.11|11115.11|11119.74|11119.74|11126.69|11126.69|11108.17|11108.17|0
1662731700000|2022-09-09 13:55:00|11125.03|11125.03|11147.85|11147.85|11147.85|11147.85|11125.03|11125.03|0
1662732000000|2022-09-09 14:00:00|11148.84|11148.84|11152.15|11152.15|11164.05|11164.05|11145.86|11145.86|0
1662732300000|2022-09-09 14:05:00|11154.79|11154.79|11166.69|11166.69|11166.69|11166.69|11154.79|11154.79|0
1662732600000|2022-09-09 14:10:00|11169.34|11169.34|11160.41|11160.41|11169.34|11169.34|11157.77|11157.77|0
1662732900000|2022-09-09 14:15:00|11163.06|11163.06|11170.33|11170.33|11170.33|11170.33|11160.41|11160.41|0
1662733200000|2022-09-09 14:20:00|11172.98|11172.98|11158.76|11158.76|11172.98|11172.98|11158.76|11158.76|0
1662733500000|2022-09-09 14:25:00|11156.11|11156.11|11156.11|11156.11|11158.76|11158.76|11152.48|11152.48|0
1662733800000|2022-09-09 14:30:00|11158.76|11158.76|11162.07|11162.07|11165.7|11165.7|11158.76|11158.76|0
1662734100000|2022-09-09 14:35:00|11164.71|11164.71|11158.76|11158.76|11164.71|11164.71|11158.76|11158.76|0
1662734400000|2022-09-09 14:40:00|11161.4|11161.4|11163.06|11163.06|11164.05|11164.05|11160.41|11160.41|0
1662734700000|2022-09-09 14:45:00|11164.05|11164.05|11182.57|11182.57|11182.57|11182.57|11164.05|11164.05|0
1662735000000|2022-09-09 14:50:00|11181.57|11181.57|11176.95|11176.95|11181.57|11181.57|11175.95|11175.95|0
1662735300000|2022-09-09 14:55:00|11179.59|11179.59|11167.36|11167.36|11183.23|11183.23|11167.36|11167.36|0
1662735600000|2022-09-09 15:00:00|11170|11170|11174.96|11174.96|11175.95|11175.95|11170|11170|0
1662735900000|2022-09-09 15:05:00|11173.97|11173.97|11179.73|11179.73|11179.73|11179.73|11166.5|11166.5|0
1662736200000|2022-09-09 15:10:00|11180.72|11180.72|11173.78|11173.78|11181.71|11181.71|11171.13|11171.13|0
1662736500000|2022-09-09 15:15:00|11172.78|11172.78|11194.61|11194.61|11194.61|11194.61|11172.78|11172.78|0
1662736800000|2022-09-09 15:20:00|11191.96|11191.96|11191.96|11191.96|11192.95|11192.95|11176.75|11176.75|0
1662737100000|2022-09-09 15:25:00|11189.32|11189.32|11194.94|11194.94|11197.58|11197.58|11184.03|11184.03|0